Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.71 | 34.07 | 33.27 | 33.28 | 51,986 | -0.56(-1.65%) |
Sep 29, 2022 | 34.13 | 34.13 | 33.55 | 33.84 | 14,745 | -0.67(-1.95%) |
Sep 28, 2022 | 33.96 | 34.58 | 33.94 | 34.51 | 9,170 | +0.63(+1.85%) |
Sep 27, 2022 | 34.37 | 34.55 | 33.70 | 33.89 | 88,129 | -0.08(-0.23%) |
Sep 26, 2022 | 34.10 | 34.49 | 33.91 | 33.97 | 13,181 | -0.34(-1.00%) |
Sep 23, 2022 | 34.53 | 34.53 | 33.89 | 34.31 | 36,001 | -0.58(-1.65%) |
Sep 22, 2022 | 35.07 | 35.09 | 34.84 | 34.88 | 13,905 | -0.23(-0.67%) |
Sep 21, 2022 | 35.92 | 36.08 | 35.11 | 35.12 | 15,448 | -0.62(-1.73%) |
Sep 20, 2022 | 35.82 | 35.86 | 35.54 | 35.74 | 20,331 | -0.39(-1.08%) |
Sep 19, 2022 | 35.57 | 36.13 | 35.57 | 36.13 | 23,853 | +0.20(+0.54%) |
Sep 16, 2022 | 35.79 | 35.93 | 35.62 | 35.93 | 5,157 | -0.28(-0.77%) |
Sep 15, 2022 | 36.46 | 36.63 | 36.08 | 36.21 | 12,696 | -0.42(-1.14%) |
Sep 14, 2022 | 36.64 | 36.74 | 36.36 | 36.63 | 17,690 | +0.09(+0.24%) |
Sep 13, 2022 | 37.44 | 37.43 | 36.53 | 36.54 | 19,072 | -1.66(-4.33%) |
Sep 12, 2022 | 38.00 | 38.23 | 37.98 | 38.20 | 17,039 | +0.43(+1.13%) |
Sep 09, 2022 | 37.44 | 37.83 | 37.41 | 37.77 | 10,300 | +0.60(+1.62%) |
Sep 08, 2022 | 36.68 | 37.16 | 36.68 | 37.16 | 21,540 | +0.24(+0.66%) |
Sep 07, 2022 | 36.31 | 37.03 | 36.31 | 36.92 | 23,563 | +0.62(+1.72%) |
Sep 06, 2022 | 36.25 | 36.62 | 36.25 | 36.30 | 29,378 | -0.21(-0.56%) |
Sep 02, 2022 | 37.21 | 37.38 | 36.46 | 36.50 | 8,884 | -0.41(-1.11%) |
Sep 01, 2022 | 36.59 | 36.91 | 36.31 | 36.91 | 22,496 | +0.12(+0.32%) |
Aug 31, 2022 | 37.17 | 37.34 | 36.78 | 36.79 | 44,139 | -0.28(-0.76%) |
Aug 30, 2022 | 37.47 | 37.48 | 36.97 | 37.08 | 27,830 | -0.44(-1.17%) |
Aug 29, 2022 | 37.53 | 37.73 | 37.45 | 37.52 | 5,610 | -0.26(-0.70%) |
Aug 26, 2022 | 39.14 | 39.14 | 37.77 | 37.78 | 14,451 | -1.31(-3.36%) |
Aug 25, 2022 | 38.97 | 39.09 | 38.73 | 39.09 | 62,926 | +0.53(+1.39%) |
Aug 24, 2022 | 38.45 | 38.65 | 38.45 | 38.56 | 8,086 | +0.10(+0.25%) |
Aug 23, 2022 | 38.50 | 38.79 | 38.46 | 38.46 | 44,518 | -0.12(-0.32%) |
Aug 22, 2022 | 38.99 | 38.99 | 38.53 | 38.58 | 18,285 | -0.86(-2.18%) |
Aug 19, 2022 | 39.59 | 39.59 | 39.41 | 39.44 | 10,344 | -0.48(-1.19%) |
Aug 18, 2022 | 39.82 | 40.03 | 39.82 | 39.92 | 15,220 | +0.06(+0.14%) |
Aug 17, 2022 | 39.84 | 40.07 | 39.72 | 39.86 | 13,054 | -0.25(-0.63%) |
Aug 16, 2022 | 39.90 | 40.26 | 39.88 | 40.12 | 141,764 | +0.10(+0.25%) |
Aug 15, 2022 | 39.63 | 40.06 | 39.63 | 40.02 | 17,213 | +0.13(+0.32%) |
Aug 12, 2022 | 39.47 | 39.91 | 39.36 | 39.89 | 21,590 | +0.65(+1.66%) |
Aug 11, 2022 | 39.54 | 39.66 | 39.17 | 39.24 | 41,162 | +0.06(+0.14%) |
Aug 10, 2022 | 38.96 | 39.20 | 38.95 | 39.18 | 123,963 | +0.79(+2.06%) |
Aug 09, 2022 | 38.46 | 38.46 | 38.30 | 38.39 | 27,442 | -0.15(-0.38%) |
Aug 08, 2022 | 38.73 | 38.91 | 38.44 | 38.54 | 25,553 | -0.10(-0.25%) |
Aug 05, 2022 | 38.41 | 38.64 | 38.32 | 38.64 | 37,645 | +0.00(+0.00%) |
Aug 04, 2022 | 38.68 | 38.68 | 38.50 | 38.64 | 23,292 | +0.04(+0.10%) |
Aug 03, 2022 | 38.28 | 38.72 | 38.28 | 38.60 | 15,345 | +0.59(+1.56%) |
Aug 02, 2022 | 38.20 | 38.45 | 37.91 | 38.00 | 524,521 | -0.28(-0.73%) |
Aug 01, 2022 | 38.12 | 38.53 | 38.12 | 38.28 | 48,213 | -0.17(-0.43%) |
Jul 29, 2022 | 38.12 | 38.54 | 38.04 | 38.45 | 27,639 | +0.57(+1.52%) |
Jul 28, 2022 | 37.51 | 37.92 | 37.27 | 37.88 | 48,226 | +0.37(+0.99%) |
Jul 27, 2022 | 36.96 | 37.54 | 36.93 | 37.51 | 23,650 | +1.01(+2.77%) |
Jul 26, 2022 | 36.69 | 36.73 | 36.41 | 36.49 | 183,861 | -0.44(-1.19%) |
Jul 25, 2022 | 36.97 | 36.97 | 36.72 | 36.93 | 14,631 | +0.05(+0.13%) |
Jul 22, 2022 | 37.26 | 37.26 | 36.68 | 36.88 | 15,024 | -0.34(-0.91%) |
Jul 21, 2022 | 36.92 | 37.22 | 36.73 | 37.22 | 58,967 | +0.27(+0.74%) |
Jul 20, 2022 | 36.73 | 37.08 | 36.64 | 36.95 | 31,779 | +0.21(+0.58%) |
Jul 19, 2022 | 36.16 | 36.74 | 36.16 | 36.74 | 4,399 | +0.99(+2.76%) |
Jul 18, 2022 | 36.37 | 36.40 | 35.63 | 35.75 | 16,828 | -0.29(-0.81%) |
Jul 15, 2022 | 35.78 | 36.04 | 35.69 | 36.04 | 20,066 | +0.68(+1.93%) |
Jul 14, 2022 | 34.73 | 35.40 | 34.73 | 35.36 | 15,342 | -0.11(-0.30%) |
Jul 13, 2022 | 35.48 | 35.65 | 35.44 | 35.47 | 28,980 | -0.16(-0.44%) |
Jul 12, 2022 | 35.97 | 36.15 | 35.51 | 35.63 | 36,502 | -0.36(-1.00%) |
Jul 11, 2022 | 36.16 | 36.20 | 35.99 | 35.99 | 4,468 | -0.44(-1.20%) |
Jul 08, 2022 | 36.28 | 36.53 | 36.18 | 36.42 | 14,497 | -0.01(-0.03%) |
Jul 07, 2022 | 36.07 | 36.43 | 36.07 | 36.43 | 126,497 | +0.57(+1.60%) |
Jul 06, 2022 | 35.69 | 36.06 | 35.62 | 35.86 | 16,171 | +0.11(+0.30%) |
Jul 05, 2022 | 35.18 | 35.75 | 34.93 | 35.75 | 25,970 | +0.15(+0.43%) |
Jul 01, 2022 | 35.45 | 35.62 | 35.02 | 35.60 | 20,676 | +0.32(+0.90%) |
Jun 30, 2022 | 35.29 | 35.53 | 34.86 | 35.29 | 18,295 | -0.37(-1.03%) |
Jun 29, 2022 | 35.62 | 35.71 | 35.54 | 35.65 | 13,629 | +0.05(+0.13%) |
Jun 28, 2022 | 36.44 | 36.72 | 35.61 | 35.61 | 94,185 | -0.76(-2.09%) |
Jun 27, 2022 | 36.60 | 36.60 | 36.25 | 36.37 | 10,617 | -0.10(-0.27%) |
Jun 24, 2022 | 36.06 | 36.46 | 36.05 | 36.46 | 10,851 | +1.04(+2.94%) |
Jun 23, 2022 | 35.32 | 35.44 | 34.97 | 35.42 | 13,858 | +0.39(+1.11%) |
Jun 22, 2022 | 34.64 | 35.33 | 34.64 | 35.03 | 13,451 | -0.07(-0.19%) |
Jun 21, 2022 | 34.65 | 35.22 | 34.65 | 35.10 | 17,456 | +0.83(+2.43%) |
Jun 17, 2022 | 34.09 | 34.41 | 33.99 | 34.27 | 12,248 | +0.09(+0.27%) |
Jun 16, 2022 | 34.53 | 34.53 | 33.95 | 34.18 | 43,558 | -1.04(-2.95%) |
Jun 15, 2022 | 35.17 | 35.46 | 34.95 | 35.21 | 16,511 | +0.49(+1.42%) |
Jun 14, 2022 | 34.99 | 34.99 | 34.51 | 34.72 | 9,252 | -0.12(-0.33%) |
Jun 13, 2022 | 35.23 | 35.35 | 34.72 | 34.84 | 20,355 | -1.36(-3.75%) |
Jun 10, 2022 | 36.25 | 36.56 | 36.17 | 36.19 | 18,102 | -1.15(-3.07%) |
Jun 09, 2022 | 38.03 | 38.21 | 37.34 | 37.34 | 14,479 | -0.84(-2.20%) |
Jun 08, 2022 | 38.46 | 38.60 | 38.18 | 38.18 | 53,494 | -0.48(-1.23%) |
Jun 07, 2022 | 38.00 | 38.66 | 38.00 | 38.66 | 11,278 | +0.37(+0.96%) |
Jun 06, 2022 | 38.70 | 38.70 | 38.19 | 38.29 | 6,201 | +0.09(+0.25%) |
Jun 03, 2022 | 38.33 | 38.44 | 38.09 | 38.19 | 11,250 | -0.60(-1.54%) |
Jun 02, 2022 | 38.17 | 38.79 | 37.94 | 38.79 | 15,126 | +0.64(+1.68%) |
Jun 01, 2022 | 38.64 | 38.69 | 37.89 | 38.15 | 21,127 | -0.21(-0.56%) |
May 31, 2022 | 38.51 | 38.69 | 38.12 | 38.37 | 111,219 | -0.19(-0.50%) |
May 27, 2022 | 37.90 | 38.56 | 37.90 | 38.56 | 38,320 | +0.94(+2.49%) |
May 26, 2022 | 37.02 | 37.71 | 37.02 | 37.62 | 18,394 | +0.70(+1.90%) |
May 25, 2022 | 36.51 | 37.09 | 36.51 | 36.92 | 28,261 | +0.33(+0.89%) |
May 24, 2022 | 36.37 | 36.72 | 35.99 | 36.59 | 21,178 | -0.31(-0.83%) |
May 23, 2022 | 36.50 | 36.95 | 36.50 | 36.90 | 9,632 | +0.74(+2.04%) |
May 20, 2022 | 36.43 | 36.46 | 35.39 | 36.16 | 20,802 | +0.04(+0.11%) |
May 19, 2022 | 36.04 | 36.41 | 36.03 | 36.13 | 15,992 | -0.18(-0.50%) |
May 18, 2022 | 37.25 | 37.29 | 36.28 | 36.31 | 29,633 | -1.56(-4.12%) |
May 17, 2022 | 37.73 | 37.91 | 37.43 | 37.87 | 27,130 | +0.73(+1.98%) |
May 16, 2022 | 37.07 | 37.48 | 37.02 | 37.13 | 13,290 | -0.11(-0.29%) |
May 13, 2022 | 36.74 | 37.36 | 36.74 | 37.24 | 58,821 | +0.88(+2.43%) |
May 12, 2022 | 36.11 | 36.47 | 35.70 | 36.36 | 43,298 | -0.14(-0.37%) |
May 11, 2022 | 36.98 | 37.46 | 36.42 | 36.49 | 41,416 | -0.56(-1.50%) |
May 10, 2022 | 37.66 | 37.66 | 36.68 | 37.05 | 14,706 | +0.13(+0.35%) |
May 09, 2022 | 37.55 | 37.64 | 36.79 | 36.92 | 36,369 | -1.27(-3.33%) |
May 06, 2022 | 38.15 | 38.46 | 37.68 | 38.19 | 35,023 | -0.17(-0.45%) |
May 05, 2022 | 39.34 | 39.34 | 37.94 | 38.37 | 43,596 | -1.32(-3.32%) |
May 04, 2022 | 38.74 | 39.76 | 38.35 | 39.68 | 83,262 | +1.13(+2.94%) |
May 03, 2022 | 38.35 | 38.75 | 38.34 | 38.55 | 32,504 | +0.13(+0.33%) |
May 02, 2022 | 38.21 | 38.42 | 37.61 | 38.42 | 21,752 | +0.26(+0.69%) |
Apr 29, 2022 | 39.27 | 39.45 | 38.16 | 38.16 | 82,009 | -1.50(-3.78%) |
Apr 28, 2022 | 39.23 | 39.84 | 38.96 | 39.66 | 8,614 | +0.88(+2.26%) |
Apr 27, 2022 | 38.74 | 39.26 | 38.61 | 38.78 | 39,007 | +0.16(+0.40%) |
Apr 26, 2022 | 39.57 | 39.58 | 38.63 | 38.63 | 35,962 | -1.19(-3.00%) |
Apr 25, 2022 | 39.41 | 39.82 | 38.92 | 39.82 | 108,781 | +0.24(+0.61%) |
Apr 22, 2022 | 40.56 | 40.58 | 39.52 | 39.58 | 15,594 | -1.14(-2.81%) |
Apr 21, 2022 | 41.76 | 41.76 | 40.71 | 40.72 | 14,849 | -0.56(-1.36%) |
Apr 20, 2022 | 41.38 | 41.51 | 41.24 | 41.28 | 22,156 | +0.03(+0.07%) |
Apr 19, 2022 | 41.12 | 41.30 | 41.02 | 41.26 | 21,958 | +0.62(+1.53%) |
Apr 18, 2022 | 40.55 | 40.76 | 40.42 | 40.64 | 12,765 | +0.03(+0.08%) |
Apr 14, 2022 | 41.10 | 41.10 | 40.60 | 40.60 | 5,514 | -0.56(-1.35%) |
Apr 13, 2022 | 40.68 | 41.19 | 40.65 | 41.16 | 22,982 | +0.51(+1.26%) |
Apr 12, 2022 | 41.12 | 41.25 | 40.54 | 40.64 | 13,553 | -0.16(-0.38%) |
Apr 11, 2022 | 41.20 | 41.20 | 40.76 | 40.80 | 29,578 | -0.72(-1.74%) |
Apr 08, 2022 | 41.46 | 41.81 | 41.46 | 41.52 | 10,040 | -0.16(-0.38%) |
Apr 07, 2022 | 41.40 | 41.86 | 41.25 | 41.68 | 20,954 | +0.22(+0.54%) |
Apr 06, 2022 | 41.61 | 41.69 | 41.25 | 41.46 | 35,755 | -0.51(-1.22%) |
Apr 05, 2022 | 42.46 | 42.46 | 41.90 | 41.97 | 31,907 | -0.59(-1.39%) |
Apr 04, 2022 | 42.24 | 42.57 | 42.23 | 42.57 | 16,260 | +0.39(+0.92%) |
Apr 01, 2022 | 42.08 | 42.19 | 41.90 | 42.18 | 11,584 | +0.07(+0.16%) |
Mar 31, 2022 | 42.64 | 42.69 | 42.08 | 42.11 | 40,029 | -0.62(-1.45%) |
Mar 30, 2022 | 42.88 | 42.98 | 42.61 | 42.73 | 10,603 | -0.31(-0.72%) |
Mar 29, 2022 | 42.92 | 43.08 | 42.71 | 43.04 | 19,576 | +0.51(+1.21%) |
Mar 28, 2022 | 42.09 | 42.53 | 42.03 | 42.53 | 74,042 | +0.34(+0.80%) |
Mar 25, 2022 | 42.03 | 42.21 | 41.80 | 42.19 | 34,899 | +0.19(+0.46%) |
Mar 24, 2022 | 41.50 | 41.99 | 41.50 | 41.99 | 200,225 | +0.60(+1.45%) |
Mar 23, 2022 | 41.72 | 41.80 | 41.37 | 41.39 | 11,229 | -0.49(-1.16%) |
Mar 22, 2022 | 41.56 | 41.94 | 41.56 | 41.88 | 14,110 | +0.50(+1.21%) |
Mar 21, 2022 | 41.37 | 41.49 | 41.03 | 41.38 | 15,004 | +0.04(+0.11%) |
Mar 18, 2022 | 40.74 | 41.39 | 40.67 | 41.33 | 468,775 | +0.44(+1.08%) |
Mar 17, 2022 | 40.21 | 40.89 | 40.21 | 40.89 | 14,031 | +0.60(+1.49%) |
Mar 16, 2022 | 39.88 | 40.29 | 39.43 | 40.29 | 30,225 | +0.84(+2.12%) |
Mar 15, 2022 | 38.84 | 39.51 | 38.84 | 39.45 | 8,986 | +0.82(+2.13%) |
Mar 14, 2022 | 39.23 | 39.23 | 38.56 | 38.63 | 10,415 | -0.37(-0.96%) |
Mar 11, 2022 | 39.47 | 39.59 | 39.00 | 39.00 | 23,989 | -0.46(-1.16%) |
Mar 10, 2022 | 39.29 | 39.52 | 39.00 | 39.46 | 113,389 | -0.17(-0.44%) |
Mar 09, 2022 | 39.33 | 39.81 | 39.33 | 39.63 | 1,008,668 | +1.01(+2.60%) |
Mar 08, 2022 | 38.92 | 39.53 | 38.46 | 38.63 | 271,873 | -0.26(-0.67%) |
Mar 07, 2022 | 40.06 | 40.06 | 38.86 | 38.89 | 33,189 | -1.19(-2.97%) |
Mar 04, 2022 | 40.09 | 40.10 | 39.68 | 40.08 | 33,195 | -0.26(-0.65%) |
Mar 03, 2022 | 40.90 | 40.90 | 40.26 | 40.34 | 199,656 | -0.24(-0.60%) |
Mar 02, 2022 | 40.16 | 40.77 | 40.06 | 40.58 | 117,553 | +0.70(+1.75%) |
Mar 01, 2022 | 40.55 | 40.55 | 39.71 | 39.88 | 22,160 | -0.61(-1.50%) |
Feb 28, 2022 | 40.12 | 40.54 | 40.03 | 40.49 | 34,289 | -0.10(-0.25%) |
Feb 25, 2022 | 40.00 | 40.61 | 40.03 | 40.59 | 15,781 | +0.79(+1.98%) |
Feb 24, 2022 | 38.30 | 39.81 | 38.14 | 39.81 | 88,930 | +0.57(+1.45%) |
Feb 23, 2022 | 40.29 | 40.29 | 39.19 | 39.24 | 17,969 | -0.70(-1.74%) |
Feb 22, 2022 | 40.13 | 40.47 | 39.66 | 39.93 | 22,724 | -0.45(-1.10%) |
Feb 18, 2022 | 40.38 | 0 | -0.33(-0.81%) | |||
Feb 17, 2022 | 41.27 | 41.29 | 40.71 | 40.71 | 10,846 | -0.91(-2.18%) |
Feb 16, 2022 | 41.23 | 41.69 | 41.23 | 41.62 | 17,342 | +0.07(+0.16%) |
Feb 15, 2022 | 41.34 | 41.55 | 41.34 | 41.55 | 10,921 | +0.69(+1.68%) |
Feb 14, 2022 | 40.83 | 40.96 | 40.55 | 40.86 | 26,415 | -0.12(-0.30%) |
Feb 11, 2022 | 41.77 | 41.96 | 40.86 | 40.98 | 72,238 | -0.85(-2.02%) |
Feb 10, 2022 | 42.24 | 42.46 | 41.64 | 41.83 | 9,862 | -0.73(-1.73%) |
Feb 09, 2022 | 42.32 | 42.58 | 42.32 | 42.56 | 11,112 | +0.58(+1.38%) |
Feb 08, 2022 | 41.55 | 42.01 | 41.47 | 41.98 | 6,179 | +0.36(+0.86%) |
Feb 07, 2022 | 41.83 | 41.91 | 41.62 | 41.62 | 169,300 | -0.17(-0.42%) |
Feb 04, 2022 | 41.62 | 42.15 | 41.62 | 41.80 | 10,273 | +0.29(+0.70%) |
Feb 03, 2022 | 41.88 | 41.50 | 41.51 | 17,774 | -0.75(-1.78%) | |
Feb 02, 2022 | 42.23 | 42.39 | 42.01 | 42.26 | 29,540 | +0.38(+0.90%) |
Feb 01, 2022 | 41.57 | 41.91 | 41.50 | 41.89 | 17,959 | +0.28(+0.67%) |
Jan 31, 2022 | 40.91 | 41.61 | 41.61 | 18,530 | +0.71(+1.73%) | |
Jan 28, 2022 | 40.00 | 40.90 | 39.59 | 40.90 | 73,697 | +1.05(+2.64%) |
Jan 27, 2022 | 40.42 | 40.71 | 39.71 | 39.85 | 69,275 | -0.22(-0.55%) |
Jan 26, 2022 | 40.75 | 40.95 | 39.68 | 40.07 | 45,230 | +0.02(+0.04%) |
Jan 25, 2022 | 39.99 | 40.40 | 39.55 | 40.05 | 139,726 | -0.58(-1.43%) |
Jan 24, 2022 | 39.86 | 40.63 | 38.93 | 40.63 | 136,855 | +0.13(+0.31%) |
Jan 21, 2022 | 41.05 | 41.30 | 40.50 | 40.50 | 52,152 | -0.71(-1.72%) |
Jan 20, 2022 | 41.81 | 42.31 | 41.20 | 41.21 | 180,036 | -0.46(-1.11%) |
Jan 19, 2022 | 42.43 | 42.43 | 41.67 | 41.67 | 15,501 | -0.46(-1.10%) |
Jan 18, 2022 | 42.37 | 42.39 | 42.04 | 42.14 | 23,552 | -0.71(-1.66%) |
Jan 14, 2022 | 42.85 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 43.66 | 43.66 | 42.78 | 42.82 | 41,613 | -0.65(-1.50%) |
Jan 12, 2022 | 43.46 | 43.52 | 43.33 | 43.48 | 21,563 | +0.17(+0.39%) |
Jan 11, 2022 | 42.96 | 43.31 | 42.61 | 43.31 | 81,606 | +0.39(+0.90%) |
Jan 10, 2022 | 42.65 | 42.92 | 42.05 | 42.92 | 504,454 | -0.01(-0.02%) |
Jan 07, 2022 | 43.19 | 43.19 | 42.78 | 42.93 | 8,875 | -0.13(-0.30%) |
Jan 06, 2022 | 43.22 | 43.28 | 42.92 | 43.06 | 131,476 | -0.14(-0.33%) |
Jan 05, 2022 | 44.06 | 44.06 | 43.20 | 43.20 | 11,156 | -0.86(-1.95%) |
Jan 04, 2022 | 44.23 | 44.30 | 43.93 | 44.06 | 42,441 | -0.03(-0.08%) |
Jan 03, 2022 | 43.87 | 44.12 | 43.85 | 44.10 | 120,309 | +0.31(+0.71%) |
Dec 31, 2021 | 43.94 | 43.94 | 43.78 | 43.78 | 3,544 | -0.10(-0.24%) |
Dec 30, 2021 | 44.08 | 44.13 | 43.89 | 43.89 | 7,049 | -0.18(-0.41%) |
Dec 29, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 6,444 | +0.09(+0.21%) |
Dec 28, 2021 | 44.21 | 44.21 | 43.97 | 43.97 | 18,657 | -0.07(-0.16%) |
Dec 27, 2021 | 43.51 | 44.04 | 43.51 | 44.04 | 18,192 | +0.62(+1.43%) |
Dec 23, 2021 | 43.38 | 43.53 | 43.38 | 43.42 | 13,369 | +0.26(+0.60%) |
Dec 22, 2021 | 42.72 | 43.17 | 42.68 | 43.16 | 187,569 | +0.47(+1.11%) |
Dec 21, 2021 | 42.34 | 42.69 | 42.07 | 42.69 | 11,788 | +0.77(+1.84%) |
Dec 20, 2021 | 41.93 | 41.93 | 41.66 | 41.91 | 188,580 | -0.49(-1.16%) |
Dec 17, 2021 | 42.61 | 42.72 | 42.37 | 42.41 | 24,947 | -0.49(-1.14%) |
Dec 16, 2021 | 43.59 | 43.59 | 42.76 | 42.90 | 111,465 | -0.43(-0.99%) |
Dec 15, 2021 | 42.50 | 43.33 | 42.37 | 43.33 | 16,239 | +0.78(+1.83%) |
Dec 14, 2021 | 42.68 | 42.77 | 42.35 | 42.55 | 16,477 | -0.37(-0.85%) |
Dec 13, 2021 | 43.44 | 43.44 | 42.91 | 42.91 | 9,757 | -0.50(-1.15%) |
Dec 10, 2021 | 43.32 | 43.41 | 42.99 | 43.41 | 53,427 | +0.40(+0.93%) |
Dec 09, 2021 | 43.21 | 43.21 | 43.00 | 43.01 | 16,143 | -0.28(-0.64%) |
Dec 08, 2021 | 43.11 | 43.29 | 43.00 | 43.29 | 112,974 | +0.19(+0.44%) |
Dec 07, 2021 | 42.98 | 43.19 | 42.98 | 43.10 | 21,485 | +0.83(+1.97%) |
Dec 06, 2021 | 42.13 | 42.36 | 42.10 | 42.27 | 827,731 | +0.50(+1.20%) |
Dec 03, 2021 | 42.39 | 42.39 | 41.44 | 41.76 | 17,952 | -0.38(-0.91%) |
Dec 02, 2021 | 41.93 | 42.32 | 41.82 | 42.15 | 68,019 | +0.50(+1.20%) |
Dec 01, 2021 | 42.53 | 42.77 | 41.65 | 41.65 | 544,740 | -0.41(-0.98%) |
Nov 30, 2021 | 42.50 | 42.55 | 42.02 | 42.06 | 112,573 | -0.75(-1.76%) |
Nov 29, 2021 | 42.76 | 42.91 | 42.64 | 42.81 | 16,812 | +0.56(+1.32%) |
Nov 26, 2021 | 42.63 | 42.63 | 42.18 | 42.26 | 6,173 | -0.97(-2.25%) |
Nov 24, 2021 | 43.05 | 43.23 | 42.86 | 43.23 | 21,500 | +0.13(+0.30%) |
Nov 23, 2021 | 43.06 | 43.10 | 42.86 | 43.10 | 6,431 | +0.07(+0.15%) |
Nov 22, 2021 | 43.39 | 43.64 | 43.04 | 43.04 | 5,346 | -0.14(-0.33%) |
Nov 19, 2021 | 43.31 | 43.31 | 43.16 | 43.18 | 5,062 | -0.03(-0.06%) |
Nov 18, 2021 | 43.07 | 43.23 | 43.21 | 43.21 | 20,757 | +0.26(+0.60%) |
Nov 17, 2021 | 43.09 | 43.09 | 42.90 | 42.95 | 18,627 | -0.07(-0.15%) |
Nov 16, 2021 | 42.87 | 43.08 | 42.87 | 43.02 | 2,788 | +0.25(+0.59%) |
Nov 15, 2021 | 42.98 | 42.98 | 42.77 | 42.77 | 3,932 | -0.07(-0.16%) |
Nov 12, 2021 | 42.58 | 42.85 | 42.58 | 42.83 | 4,002 | +0.29(+0.68%) |
Nov 11, 2021 | 42.66 | 42.66 | 42.55 | 42.55 | 180,511 | -0.04(-0.09%) |
Nov 10, 2021 | 42.79 | 42.58 | 125,607 | -0.29(-0.68%) | ||
Nov 09, 2021 | 43.12 | 43.12 | 42.81 | 42.87 | 31,498 | -0.17(-0.39%) |
Nov 08, 2021 | 43.03 | 43.14 | 42.98 | 43.04 | 14,862 | +0.06(+0.14%) |
Nov 05, 2021 | 43.08 | 43.17 | 42.88 | 42.98 | 24,830 | +0.14(+0.32%) |
Nov 04, 2021 | 42.71 | 42.84 | 42.50 | 42.84 | 20,882 | +0.30(+0.70%) |
Nov 03, 2021 | 42.17 | 42.55 | 42.17 | 42.55 | 24,319 | +0.31(+0.73%) |
Nov 02, 2021 | 42.16 | 42.28 | 42.16 | 42.23 | 36,220 | +0.17(+0.41%) |
Nov 01, 2021 | 42.23 | 42.03 | 41.92 | 42.06 | 4,604 | +0.03(+0.07%) |
Oct 29, 2021 | 41.73 | 42.03 | 41.73 | 42.03 | 7,433 | +0.12(+0.28%) |
Oct 28, 2021 | 41.66 | 41.92 | 41.66 | 41.92 | 4,003 | +0.40(+0.97%) |
Oct 27, 2021 | 41.69 | 41.78 | 41.51 | 41.51 | 11,787 | -0.10(-0.25%) |
Oct 26, 2021 | 41.71 | 41.62 | 67,708 | +0.23(+0.55%) | ||
Oct 25, 2021 | 41.29 | 41.47 | 41.29 | 41.39 | 16,294 | +0.17(+0.40%) |
Oct 22, 2021 | 41.23 | 41.28 | 41.03 | 41.22 | 12,795 | +0.02(+0.04%) |
Oct 21, 2021 | 41.04 | 41.21 | 41.04 | 41.21 | 7,241 | +0.14(+0.33%) |
Oct 20, 2021 | 40.95 | 41.13 | 40.95 | 41.07 | 11,018 | +0.17(+0.41%) |
Oct 19, 2021 | 40.73 | 40.93 | 40.73 | 40.90 | 7,042 | +0.27(+0.65%) |
Oct 18, 2021 | 40.44 | 40.64 | 40.42 | 40.64 | 2,450 | +0.11(+0.28%) |
Oct 15, 2021 | 40.31 | 40.52 | 40.15 | 40.52 | 7,933 | +0.38(+0.94%) |
Oct 14, 2021 | 39.88 | 40.15 | 39.88 | 40.15 | 19,071 | +0.69(+1.76%) |
Oct 13, 2021 | 39.24 | 39.49 | 39.24 | 39.45 | 6,570 | +0.10(+0.24%) |
Oct 12, 2021 | 39.63 | 39.63 | 39.36 | 39.36 | 5,530 | -0.10(-0.24%) |
Oct 11, 2021 | 39.71 | 39.91 | 39.45 | 39.45 | 7,310 | -0.25(-0.63%) |
Oct 08, 2021 | 39.90 | 39.90 | 39.70 | 39.70 | 6,419 | -0.02(-0.05%) |
Oct 07, 2021 | 39.61 | 39.96 | 39.61 | 39.72 | 54,658 | +0.37(+0.93%) |
Oct 06, 2021 | 38.92 | 39.35 | 38.86 | 39.35 | 4,483 | +0.19(+0.49%) |
Oct 05, 2021 | 38.98 | 39.38 | 38.96 | 39.16 | 43,248 | +0.37(+0.94%) |
Oct 04, 2021 | 39.17 | 39.17 | 38.64 | 38.80 | 3,896 | -0.48(-1.23%) |