Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.21 | 24.43 | 24.14 | 24.17 | 623,895 | -0.10(-0.40%) |
Sep 29, 2022 | 24.40 | 24.40 | 24.05 | 24.27 | 843,831 | -0.59(-2.37%) |
Sep 28, 2022 | 24.40 | 24.90 | 24.38 | 24.85 | 946,586 | +0.21(+0.84%) |
Sep 27, 2022 | 24.92 | 25.06 | 24.55 | 24.65 | 1,182,330 | -0.07(-0.28%) |
Sep 26, 2022 | 24.85 | 24.98 | 24.66 | 24.72 | 1,078,534 | -0.21(-0.85%) |
Sep 23, 2022 | 25.13 | 25.16 | 24.80 | 24.93 | 485,720 | -0.69(-2.70%) |
Sep 22, 2022 | 25.70 | 25.78 | 25.54 | 25.62 | 736,538 | -0.15(-0.57%) |
Sep 21, 2022 | 26.06 | 26.21 | 25.75 | 25.76 | 351,079 | -0.48(-1.82%) |
Sep 20, 2022 | 26.26 | 26.36 | 26.14 | 26.24 | 732,022 | -0.13(-0.48%) |
Sep 19, 2022 | 26.13 | 26.38 | 26.05 | 26.37 | 351,733 | +0.14(+0.52%) |
Sep 16, 2022 | 26.22 | 26.34 | 26.11 | 26.23 | 890,011 | -0.29(-1.10%) |
Sep 15, 2022 | 26.64 | 26.79 | 26.47 | 26.52 | 479,129 | -0.34(-1.27%) |
Sep 14, 2022 | 26.84 | 26.94 | 26.76 | 26.86 | 646,722 | +0.16(+0.58%) |
Sep 13, 2022 | 26.99 | 27.12 | 26.66 | 26.71 | 292,860 | -0.90(-3.28%) |
Sep 12, 2022 | 27.45 | 27.65 | 27.40 | 27.61 | 369,903 | +0.38(+1.39%) |
Sep 09, 2022 | 27.07 | 27.27 | 27.07 | 27.23 | 359,677 | +0.41(+1.52%) |
Sep 08, 2022 | 26.65 | 26.85 | 26.60 | 26.82 | 493,530 | -0.12(-0.43%) |
Sep 07, 2022 | 26.61 | 26.98 | 26.57 | 26.94 | 306,556 | +0.23(+0.87%) |
Sep 06, 2022 | 26.91 | 26.92 | 26.67 | 26.71 | 363,515 | -0.24(-0.90%) |
Sep 02, 2022 | 27.21 | 27.31 | 26.93 | 26.95 | 721,333 | -0.27(-1.00%) |
Sep 01, 2022 | 27.18 | 27.24 | 26.96 | 27.22 | 395,400 | -0.22(-0.82%) |
Aug 31, 2022 | 27.57 | 27.72 | 27.43 | 27.45 | 441,179 | +0.16(+0.57%) |
Aug 30, 2022 | 27.70 | 27.74 | 27.20 | 27.29 | 404,507 | -0.23(-0.85%) |
Aug 29, 2022 | 27.64 | 27.75 | 27.53 | 27.53 | 473,369 | -0.24(-0.88%) |
Aug 26, 2022 | 28.42 | 28.52 | 27.73 | 27.77 | 502,229 | -0.48(-1.69%) |
Aug 25, 2022 | 27.92 | 28.26 | 27.88 | 28.25 | 574,968 | +0.55(+2.00%) |
Aug 24, 2022 | 27.45 | 27.83 | 27.45 | 27.69 | 291,800 | +0.04(+0.14%) |
Aug 23, 2022 | 27.56 | 27.79 | 27.54 | 27.65 | 397,938 | +0.18(+0.64%) |
Aug 22, 2022 | 27.55 | 27.59 | 27.45 | 27.48 | 435,216 | -0.30(-1.09%) |
Aug 19, 2022 | 27.95 | 27.95 | 27.70 | 27.78 | 394,885 | -0.43(-1.52%) |
Aug 18, 2022 | 28.27 | 28.28 | 28.11 | 28.21 | 348,339 | -0.18(-0.62%) |
Aug 17, 2022 | 28.39 | 28.51 | 28.28 | 28.38 | 588,470 | -0.17(-0.58%) |
Aug 16, 2022 | 28.48 | 28.61 | 28.44 | 28.55 | 234,490 | +0.03(+0.10%) |
Aug 15, 2022 | 28.37 | 28.56 | 28.37 | 28.52 | 205,264 | -0.08(-0.27%) |
Aug 12, 2022 | 28.31 | 28.61 | 28.31 | 28.60 | 569,412 | +0.28(+1.00%) |
Aug 11, 2022 | 28.44 | 28.69 | 28.27 | 28.31 | 389,295 | +0.07(+0.24%) |
Aug 10, 2022 | 28.09 | 28.26 | 27.96 | 28.25 | 681,833 | +0.41(+1.47%) |
Aug 09, 2022 | 28.00 | 28.03 | 27.80 | 27.84 | 426,147 | -0.13(-0.45%) |
Aug 08, 2022 | 27.99 | 28.15 | 27.92 | 27.96 | 261,299 | +0.01(+0.03%) |
Aug 05, 2022 | 27.80 | 28.00 | 27.78 | 27.95 | 223,045 | -0.04(-0.14%) |
Aug 04, 2022 | 27.96 | 28.04 | 27.86 | 27.99 | 519,596 | +0.23(+0.84%) |
Aug 03, 2022 | 27.51 | 27.80 | 27.44 | 27.76 | 355,556 | +0.32(+1.17%) |
Aug 02, 2022 | 27.38 | 27.75 | 27.31 | 27.44 | 565,757 | -0.16(-0.56%) |
Aug 01, 2022 | 27.56 | 27.80 | 27.41 | 27.59 | 637,631 | -0.21(-0.77%) |
Jul 29, 2022 | 27.58 | 27.83 | 27.48 | 27.81 | 431,436 | -0.17(-0.59%) |
Jul 28, 2022 | 27.90 | 28.00 | 27.56 | 27.97 | 758,132 | +0.12(+0.42%) |
Jul 27, 2022 | 27.52 | 27.91 | 27.44 | 27.86 | 774,945 | +0.57(+2.10%) |
Jul 26, 2022 | 27.52 | 27.57 | 27.25 | 27.28 | 675,122 | -0.26(-0.95%) |
Jul 25, 2022 | 27.54 | 27.59 | 27.45 | 27.55 | 448,452 | +0.06(+0.21%) |
Jul 22, 2022 | 27.73 | 27.79 | 27.38 | 27.49 | 503,776 | -0.31(-1.12%) |
Jul 21, 2022 | 27.57 | 27.81 | 27.55 | 27.80 | 750,267 | +0.34(+1.24%) |
Jul 20, 2022 | 27.49 | 27.56 | 27.36 | 27.46 | 557,206 | -0.14(-0.49%) |
Jul 19, 2022 | 27.44 | 27.63 | 27.41 | 27.59 | 443,970 | +0.44(+1.61%) |
Jul 18, 2022 | 27.40 | 27.55 | 27.12 | 27.16 | 887,715 | +0.12(+0.43%) |
Jul 15, 2022 | 26.93 | 27.05 | 26.71 | 27.04 | 543,254 | +0.13(+0.47%) |
Jul 14, 2022 | 26.84 | 26.95 | 26.63 | 26.91 | 706,558 | -0.16(-0.57%) |
Jul 13, 2022 | 26.68 | 27.20 | 26.68 | 27.07 | 613,960 | +0.02(+0.07%) |
Jul 12, 2022 | 27.06 | 27.20 | 26.95 | 27.05 | 450,161 | -0.11(-0.39%) |
Jul 11, 2022 | 27.32 | 27.33 | 27.10 | 27.16 | 639,043 | -0.78(-2.79%) |
Jul 08, 2022 | 27.84 | 28.05 | 27.75 | 27.93 | 285,046 | -0.07(-0.24%) |
Jul 07, 2022 | 27.75 | 28.09 | 27.75 | 28.00 | 1,022,084 | +0.60(+2.20%) |
Jul 06, 2022 | 27.42 | 27.50 | 27.20 | 27.40 | 635,790 | -0.17(-0.60%) |
Jul 05, 2022 | 27.17 | 27.56 | 27.07 | 27.56 | 769,265 | -0.15(-0.53%) |
Jul 01, 2022 | 27.53 | 27.71 | 27.39 | 27.71 | 577,189 | -0.19(-0.70%) |
Jun 30, 2022 | 27.63 | 27.95 | 27.47 | 27.91 | 542,498 | -0.12(-0.42%) |
Jun 29, 2022 | 28.13 | 28.13 | 27.92 | 28.02 | 1,553,632 | -0.15(-0.52%) |
Jun 28, 2022 | 28.60 | 28.70 | 28.16 | 28.17 | 1,242,384 | -0.29(-1.03%) |
Jun 27, 2022 | 28.61 | 28.70 | 28.43 | 28.46 | 661,841 | -0.05(-0.17%) |
Jun 24, 2022 | 28.07 | 28.52 | 28.07 | 28.51 | 591,563 | +0.76(+2.75%) |
Jun 23, 2022 | 27.67 | 27.84 | 27.49 | 27.74 | 327,055 | +0.17(+0.63%) |
Jun 22, 2022 | 27.47 | 27.77 | 27.42 | 27.57 | 436,799 | -0.54(-1.91%) |
Jun 21, 2022 | 28.00 | 28.22 | 28.00 | 28.11 | 489,626 | +0.50(+1.81%) |
Jun 17, 2022 | 27.73 | 27.83 | 27.43 | 27.61 | 901,977 | +0.18(+0.67%) |
Jun 16, 2022 | 27.47 | 27.59 | 27.26 | 27.43 | 653,218 | -0.90(-3.19%) |
Jun 15, 2022 | 28.01 | 28.53 | 27.86 | 28.33 | 876,970 | +0.38(+1.37%) |
Jun 14, 2022 | 27.82 | 28.06 | 27.76 | 27.95 | 1,368,240 | +0.41(+1.50%) |
Jun 13, 2022 | 27.80 | 27.95 | 27.44 | 27.53 | 1,082,821 | -1.01(-3.53%) |
Jun 10, 2022 | 28.83 | 28.89 | 28.49 | 28.54 | 1,221,999 | -0.34(-1.16%) |
Jun 09, 2022 | 29.32 | 29.40 | 28.88 | 28.88 | 897,722 | -0.73(-2.46%) |
Jun 08, 2022 | 29.55 | 29.71 | 29.47 | 29.61 | 664,027 | +0.18(+0.62%) |
Jun 07, 2022 | 29.08 | 29.43 | 29.03 | 29.43 | 1,164,287 | +0.12(+0.43%) |
Jun 06, 2022 | 29.62 | 29.72 | 29.22 | 29.30 | 865,720 | +0.24(+0.83%) |
Jun 03, 2022 | 29.28 | 29.31 | 29.02 | 29.06 | 535,235 | -0.59(-1.98%) |
Jun 02, 2022 | 29.18 | 29.65 | 29.16 | 29.65 | 956,078 | +0.56(+1.91%) |
Jun 01, 2022 | 29.44 | 29.52 | 28.96 | 29.09 | 821,050 | -0.16(-0.56%) |
May 31, 2022 | 29.55 | 29.62 | 29.25 | 29.25 | 1,077,510 | +0.38(+1.33%) |
May 27, 2022 | 28.68 | 28.87 | 28.63 | 28.87 | 602,720 | +0.40(+1.42%) |
May 26, 2022 | 27.95 | 28.55 | 27.95 | 28.46 | 952,998 | +0.49(+1.75%) |
May 25, 2022 | 27.76 | 28.08 | 27.73 | 27.98 | 1,097,541 | +0.05(+0.17%) |
May 24, 2022 | 27.99 | 28.00 | 27.70 | 27.93 | 1,543,180 | -0.57(-1.99%) |
May 23, 2022 | 28.45 | 28.57 | 28.32 | 28.49 | 1,321,003 | +0.24(+0.85%) |
May 20, 2022 | 28.43 | 28.52 | 27.86 | 28.25 | 2,277,951 | +0.12(+0.41%) |
May 19, 2022 | 27.80 | 28.27 | 27.80 | 28.14 | 2,850,982 | +0.45(+1.63%) |
May 18, 2022 | 28.23 | 28.35 | 27.64 | 27.69 | 3,381,929 | -0.80(-2.80%) |
May 17, 2022 | 28.47 | 28.57 | 28.27 | 28.48 | 1,119,052 | +0.79(+2.84%) |
May 16, 2022 | 27.60 | 27.82 | 27.57 | 27.70 | 1,350,395 | -0.12(-0.45%) |
May 13, 2022 | 27.36 | 27.82 | 27.36 | 27.82 | 848,620 | +0.75(+2.77%) |
May 12, 2022 | 26.91 | 27.30 | 26.73 | 27.07 | 849,011 | -0.09(-0.32%) |
May 11, 2022 | 27.59 | 27.79 | 27.15 | 27.16 | 1,127,441 | -0.20(-0.74%) |
May 10, 2022 | 27.64 | 27.64 | 27.09 | 27.36 | 967,090 | +0.23(+0.85%) |
May 09, 2022 | 27.46 | 27.55 | 27.09 | 27.13 | 1,258,147 | -0.91(-3.25%) |
May 06, 2022 | 28.12 | 28.23 | 27.85 | 28.04 | 1,777,891 | -0.41(-1.45%) |
May 05, 2022 | 28.99 | 29.05 | 28.21 | 28.46 | 658,308 | -1.21(-4.08%) |
May 04, 2022 | 29.00 | 29.70 | 28.80 | 29.67 | 896,663 | +0.36(+1.21%) |
May 03, 2022 | 29.25 | 29.37 | 29.18 | 29.31 | 1,185,707 | +0.19(+0.66%) |
May 02, 2022 | 29.01 | 29.21 | 28.74 | 29.12 | 845,231 | -0.03(-0.10%) |
Apr 29, 2022 | 29.60 | 29.74 | 29.11 | 29.15 | 704,170 | +0.11(+0.36%) |
Apr 28, 2022 | 28.88 | 29.08 | 28.56 | 29.04 | 1,614,488 | +0.37(+1.31%) |
Apr 27, 2022 | 28.50 | 28.83 | 28.47 | 28.67 | 856,829 | +0.33(+1.15%) |
Apr 26, 2022 | 28.81 | 28.87 | 28.34 | 28.34 | 885,172 | -0.62(-2.16%) |
Apr 25, 2022 | 28.63 | 29.01 | 28.62 | 28.96 | 768,731 | -0.19(-0.66%) |
Apr 22, 2022 | 29.47 | 29.66 | 29.15 | 29.16 | 616,203 | -0.27(-0.91%) |
Apr 21, 2022 | 30.01 | 30.07 | 29.37 | 29.43 | 961,121 | -0.57(-1.89%) |
Apr 20, 2022 | 30.21 | 30.24 | 29.95 | 29.99 | 731,452 | -0.16(-0.54%) |
Apr 19, 2022 | 29.97 | 30.18 | 29.85 | 30.15 | 442,918 | -0.15(-0.51%) |
Apr 18, 2022 | 30.24 | 30.43 | 30.15 | 30.31 | 371,331 | -0.07(-0.22%) |
Apr 14, 2022 | 30.70 | 30.70 | 30.36 | 30.38 | 489,655 | -0.46(-1.49%) |
Apr 13, 2022 | 30.61 | 30.90 | 30.61 | 30.84 | 524,828 | +0.36(+1.20%) |
Apr 12, 2022 | 30.79 | 30.85 | 30.43 | 30.47 | 457,960 | -0.08(-0.25%) |
Apr 11, 2022 | 30.72 | 30.79 | 30.50 | 30.55 | 713,074 | -0.42(-1.36%) |
Apr 08, 2022 | 31.04 | 31.17 | 30.96 | 30.97 | 475,536 | -0.08(-0.25%) |
Apr 07, 2022 | 31.10 | 31.17 | 30.88 | 31.05 | 771,779 | -0.28(-0.89%) |
Apr 06, 2022 | 31.52 | 31.56 | 31.15 | 31.33 | 952,351 | -0.51(-1.60%) |
Apr 05, 2022 | 32.31 | 32.32 | 31.78 | 31.84 | 509,745 | -0.61(-1.89%) |
Apr 04, 2022 | 32.27 | 32.54 | 32.19 | 32.45 | 1,747,146 | +0.63(+1.99%) |
Apr 01, 2022 | 31.90 | 32.00 | 31.64 | 31.82 | 537,469 | +0.45(+1.44%) |
Mar 31, 2022 | 31.70 | 31.74 | 31.34 | 31.36 | 601,836 | -0.52(-1.63%) |
Mar 30, 2022 | 31.95 | 32.14 | 31.80 | 31.88 | 505,056 | -0.12(-0.39%) |
Mar 29, 2022 | 32.00 | 32.07 | 31.82 | 32.01 | 837,935 | +0.61(+1.96%) |
Mar 28, 2022 | 31.24 | 31.39 | 31.08 | 31.39 | 546,964 | +0.14(+0.46%) |
Mar 25, 2022 | 31.23 | 31.26 | 31.04 | 31.25 | 501,035 | -0.32(-1.02%) |
Mar 24, 2022 | 31.49 | 31.60 | 31.31 | 31.57 | 603,840 | +0.17(+0.55%) |
Mar 23, 2022 | 31.41 | 31.77 | 31.25 | 31.40 | 2,358,877 | -0.33(-1.03%) |
Mar 22, 2022 | 31.58 | 31.82 | 31.54 | 31.72 | 843,594 | +0.57(+1.81%) |
Mar 21, 2022 | 31.21 | 31.29 | 30.93 | 31.16 | 642,549 | -0.58(-1.84%) |
Mar 18, 2022 | 31.00 | 31.76 | 30.91 | 31.74 | 973,256 | +0.45(+1.44%) |
Mar 17, 2022 | 31.20 | 31.32 | 30.87 | 31.29 | 600,212 | -0.18(-0.58%) |
Mar 16, 2022 | 30.42 | 31.49 | 30.34 | 31.48 | 983,969 | +2.45(+8.45%) |
Mar 15, 2022 | 28.54 | 29.08 | 28.44 | 29.02 | 904,198 | +0.15(+0.53%) |
Mar 14, 2022 | 29.22 | 29.46 | 28.77 | 28.87 | 1,249,707 | -0.65(-2.21%) |
Mar 11, 2022 | 30.36 | 30.38 | 29.50 | 29.52 | 796,739 | -0.61(-2.03%) |
Mar 10, 2022 | 30.26 | 29.98 | 30.13 | 869,330 | -0.64(-2.09%) | |
Mar 09, 2022 | 30.30 | 30.84 | 30.30 | 30.78 | 2,040,477 | +1.01(+3.38%) |
Mar 08, 2022 | 29.78 | 30.18 | 29.49 | 29.77 | 1,370,537 | +0.11(+0.39%) |
Mar 07, 2022 | 30.42 | 30.42 | 29.62 | 29.66 | 1,145,462 | -1.26(-4.06%) |
Mar 04, 2022 | 31.09 | 31.21 | 30.77 | 30.91 | 1,271,253 | -0.79(-2.48%) |
Mar 03, 2022 | 32.12 | 32.18 | 31.66 | 31.70 | 629,908 | -0.55(-1.69%) |
Mar 02, 2022 | 32.18 | 32.37 | 31.89 | 32.24 | 1,090,418 | +0.01(+0.03%) |
Mar 01, 2022 | 32.57 | 32.75 | 32.06 | 32.23 | 773,100 | -0.56(-1.69%) |
Feb 28, 2022 | 32.50 | 32.83 | 32.37 | 32.79 | 1,374,808 | -0.58(-1.75%) |
Feb 25, 2022 | 32.94 | 33.37 | 32.91 | 33.37 | 496,652 | +0.67(+2.05%) |
Feb 24, 2022 | 31.57 | 32.73 | 31.33 | 32.70 | 1,669,168 | -0.73(-2.18%) |
Feb 23, 2022 | 34.10 | 34.10 | 33.37 | 33.43 | 548,588 | -0.34(-1.02%) |
Feb 22, 2022 | 33.78 | 34.08 | 33.59 | 33.78 | 1,059,811 | -0.57(-1.67%) |
Feb 18, 2022 | 34.35 | 0 | -0.38(-1.10%) | |||
Feb 17, 2022 | 34.97 | 35.07 | 34.68 | 34.73 | 841,150 | -0.38(-1.09%) |
Feb 16, 2022 | 34.80 | 35.26 | 34.80 | 35.12 | 1,064,248 | +0.25(+0.71%) |
Feb 15, 2022 | 34.59 | 34.91 | 34.55 | 34.87 | 827,100 | +0.85(+2.51%) |
Feb 14, 2022 | 34.10 | 34.16 | 33.79 | 34.01 | 702,140 | -0.25(-0.73%) |
Feb 11, 2022 | 34.79 | 34.94 | 34.16 | 34.26 | 881,666 | -0.62(-1.79%) |
Feb 10, 2022 | 34.81 | 35.32 | 34.80 | 34.89 | 690,389 | -0.33(-0.93%) |
Feb 09, 2022 | 34.94 | 35.22 | 34.93 | 35.21 | 454,898 | +0.63(+1.83%) |
Feb 08, 2022 | 34.23 | 34.61 | 34.17 | 34.58 | 551,355 | +0.24(+0.70%) |
Feb 07, 2022 | 34.26 | 34.50 | 34.23 | 34.34 | 725,797 | -0.14(-0.42%) |
Feb 04, 2022 | 34.24 | 34.61 | 34.16 | 34.48 | 521,214 | +0.11(+0.31%) |
Feb 03, 2022 | 34.31 | 34.38 | 681,538 | -0.48(-1.37%) | ||
Feb 02, 2022 | 35.05 | 35.05 | 34.63 | 34.86 | 753,163 | -0.03(-0.08%) |
Feb 01, 2022 | 34.81 | 34.89 | 34.48 | 34.89 | 862,998 | +0.25(+0.72%) |
Jan 31, 2022 | 33.90 | 34.68 | 34.64 | 1,218,778 | +1.19(+3.55%) | |
Jan 28, 2022 | 33.28 | 33.44 | 32.94 | 33.45 | 771,450 | +0.27(+0.81%) |
Jan 27, 2022 | 33.62 | 33.65 | 33.18 | 33.18 | 2,667,393 | -0.54(-1.59%) |
Jan 26, 2022 | 34.37 | 34.40 | 33.58 | 33.72 | 1,448,945 | -0.41(-1.21%) |
Jan 25, 2022 | 34.02 | 34.31 | 33.81 | 34.13 | 705,703 | -0.08(-0.22%) |
Jan 24, 2022 | 34.19 | 34.26 | 33.40 | 34.21 | 1,003,221 | -0.63(-1.82%) |
Jan 21, 2022 | 35.27 | 35.31 | 34.77 | 34.84 | 521,430 | -0.51(-1.44%) |
Jan 20, 2022 | 35.78 | 35.96 | 35.34 | 35.35 | 2,423,970 | +0.14(+0.41%) |
Jan 19, 2022 | 35.34 | 35.40 | 35.18 | 35.20 | 1,005,256 | +0.08(+0.22%) |
Jan 18, 2022 | 35.18 | 35.30 | 35.07 | 35.13 | 568,575 | -0.70(-1.95%) |
Jan 14, 2022 | 35.83 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 36.30 | 36.30 | 35.81 | 35.83 | 699,358 | -0.65(-1.79%) |
Jan 12, 2022 | 36.35 | 36.51 | 36.23 | 36.48 | 764,735 | +0.61(+1.71%) |
Jan 11, 2022 | 35.32 | 35.91 | 35.28 | 35.86 | 1,862,275 | +0.80(+2.30%) |
Jan 10, 2022 | 35.06 | 35.16 | 34.77 | 35.06 | 602,864 | -0.02(-0.05%) |
Jan 07, 2022 | 34.97 | 35.15 | 34.79 | 35.08 | 1,494,241 | +0.32(+0.91%) |
Jan 06, 2022 | 34.74 | 34.95 | 34.58 | 34.76 | 1,612,606 | +0.13(+0.39%) |
Jan 05, 2022 | 35.17 | 35.37 | 34.63 | 34.63 | 748,844 | -0.66(-1.87%) |
Jan 04, 2022 | 35.44 | 35.45 | 35.20 | 35.29 | 512,210 | -0.16(-0.46%) |
Jan 03, 2022 | 35.38 | 35.52 | 35.21 | 35.45 | 643,107 | +0.14(+0.41%) |
Dec 31, 2021 | 35.39 | 35.62 | 35.26 | 35.31 | 751,036 | -0.12(-0.35%) |
Dec 30, 2021 | 35.04 | 35.51 | 35.03 | 35.43 | 1,346,981 | +0.41(+1.18%) |
Dec 29, 2021 | 35.12 | 35.16 | 34.87 | 35.02 | 1,280,705 | -0.15(-0.44%) |
Dec 28, 2021 | 35.32 | 35.36 | 35.17 | 35.17 | 1,070,004 | -0.11(-0.33%) |
Dec 27, 2021 | 35.13 | 35.36 | 35.13 | 35.29 | 662,199 | +0.14(+0.41%) |
Dec 23, 2021 | 35.02 | 35.23 | 34.92 | 35.14 | 1,232,573 | +0.11(+0.33%) |
Dec 22, 2021 | 34.76 | 35.03 | 34.70 | 35.03 | 1,544,732 | +0.21(+0.60%) |
Dec 21, 2021 | 34.51 | 34.84 | 34.49 | 34.82 | 945,805 | +0.65(+1.90%) |
Dec 20, 2021 | 34.23 | 34.25 | 34.00 | 34.17 | 817,921 | -0.56(-1.63%) |
Dec 17, 2021 | 34.63 | 34.90 | 34.57 | 34.73 | 1,043,567 | -0.29(-0.82%) |
Dec 16, 2021 | 35.27 | 35.37 | 34.89 | 35.02 | 1,076,950 | +0.03(+0.08%) |
Dec 15, 2021 | 34.86 | 35.02 | 34.47 | 34.99 | 924,853 | -0.07(-0.19%) |
Dec 14, 2021 | 34.91 | 35.14 | 34.90 | 35.06 | 521,913 | -0.06(-0.16%) |
Dec 13, 2021 | 35.43 | 35.47 | 35.07 | 35.12 | 752,552 | -0.64(-1.79%) |
Dec 10, 2021 | 35.74 | 35.83 | 35.65 | 35.76 | 878,734 | +0.00(+0.00%) |
Dec 09, 2021 | 35.80 | 35.91 | 35.68 | 35.76 | 410,227 | -0.19(-0.53%) |
Dec 08, 2021 | 35.75 | 36.02 | 35.67 | 35.95 | 502,875 | +0.25(+0.70%) |
Dec 07, 2021 | 35.56 | 35.70 | 35.54 | 35.70 | 544,384 | +0.62(+1.77%) |
Dec 06, 2021 | 34.81 | 35.11 | 34.65 | 35.08 | 413,775 | +0.19(+0.55%) |
Dec 03, 2021 | 35.35 | 35.41 | 34.71 | 34.89 | 709,710 | -0.53(-1.49%) |
Dec 02, 2021 | 35.39 | 35.67 | 35.22 | 35.41 | 976,858 | +0.42(+1.20%) |
Dec 01, 2021 | 35.53 | 35.77 | 34.99 | 34.99 | 2,487,370 | -0.03(-0.08%) |
Nov 30, 2021 | 35.08 | 35.27 | 35.07 | 35.02 | 528,843 | -0.03(-0.08%) |
Nov 29, 2021 | 35.23 | 35.23 | 34.92 | 35.05 | 566,047 | +0.19(+0.55%) |
Nov 26, 2021 | 35.08 | 35.12 | 34.68 | 34.86 | 302,262 | -1.17(-3.24%) |
Nov 24, 2021 | 35.86 | 36.03 | 35.77 | 36.03 | 800,284 | -0.08(-0.21%) |
Nov 23, 2021 | 36.20 | 36.29 | 35.96 | 36.10 | 685,341 | -0.06(-0.16%) |
Nov 22, 2021 | 36.48 | 36.57 | 36.16 | 36.16 | 960,052 | -0.31(-0.84%) |
Nov 19, 2021 | 36.57 | 36.70 | 36.46 | 36.47 | 363,132 | -0.06(-0.16%) |
Nov 18, 2021 | 36.58 | 36.54 | 36.34 | 36.52 | 857,525 | -0.41(-1.11%) |
Nov 17, 2021 | 37.17 | 37.17 | 36.84 | 36.93 | 674,038 | -0.20(-0.54%) |
Nov 16, 2021 | 37.17 | 37.22 | 37.01 | 37.14 | 342,887 | +0.01(+0.03%) |
Nov 15, 2021 | 37.33 | 37.33 | 37.10 | 37.13 | 378,180 | -0.06(-0.15%) |
Nov 12, 2021 | 37.10 | 37.24 | 37.04 | 37.18 | 792,738 | +0.12(+0.34%) |
Nov 11, 2021 | 36.92 | 37.17 | 36.92 | 37.06 | 1,317,006 | +0.56(+1.55%) |
Nov 10, 2021 | 36.74 | 36.49 | 2,240,270 | -0.20(-0.55%) | ||
Nov 09, 2021 | 36.87 | 36.95 | 36.62 | 36.70 | 545,441 | -0.09(-0.23%) |
Nov 08, 2021 | 36.70 | 36.82 | 36.69 | 36.78 | 326,143 | +0.30(+0.81%) |
Nov 05, 2021 | 36.62 | 36.62 | 36.34 | 36.48 | 821,569 | +0.03(+0.08%) |
Nov 04, 2021 | 36.58 | 36.64 | 36.33 | 36.46 | 1,289,750 | -0.09(-0.24%) |
Nov 03, 2021 | 36.32 | 36.58 | 36.17 | 36.54 | 1,075,319 | +0.18(+0.50%) |
Nov 02, 2021 | 36.43 | 36.43 | 36.29 | 36.36 | 1,018,376 | -0.27(-0.73%) |
Nov 01, 2021 | 36.31 | 36.66 | 36.56 | 36.63 | 838,181 | +0.31(+0.84%) |
Oct 29, 2021 | 36.38 | 36.42 | 36.15 | 36.32 | 339,718 | -0.48(-1.30%) |
Oct 28, 2021 | 36.61 | 36.80 | 36.54 | 36.80 | 1,097,807 | +0.05(+0.13%) |
Oct 27, 2021 | 36.84 | 37.04 | 36.75 | 36.75 | 685,844 | -0.29(-0.78%) |
Oct 26, 2021 | 37.38 | 37.04 | 342,665 | -0.14(-0.39%) | ||
Oct 25, 2021 | 37.20 | 37.29 | 37.00 | 37.18 | 935,493 | +0.18(+0.49%) |
Oct 22, 2021 | 37.16 | 37.31 | 36.90 | 37.00 | 1,707,142 | -0.08(-0.21%) |
Oct 21, 2021 | 37.09 | 37.15 | 36.99 | 37.08 | 1,150,498 | -0.23(-0.62%) |
Oct 20, 2021 | 37.44 | 37.44 | 37.25 | 37.31 | 5,401,891 | -0.03(-0.08%) |
Oct 19, 2021 | 37.13 | 37.37 | 37.06 | 37.34 | 786,770 | +0.52(+1.40%) |
Oct 18, 2021 | 36.62 | 36.93 | 36.62 | 36.82 | 1,307,205 | -0.10(-0.26%) |
Oct 15, 2021 | 36.70 | 36.98 | 36.65 | 36.92 | 710,453 | +0.45(+1.23%) |
Oct 14, 2021 | 36.53 | 36.57 | 36.32 | 36.47 | 979,345 | +0.11(+0.29%) |
Oct 13, 2021 | 36.17 | 36.44 | 36.08 | 36.36 | 438,218 | +0.61(+1.71%) |
Oct 12, 2021 | 35.93 | 36.03 | 35.74 | 35.75 | 426,453 | -0.21(-0.59%) |
Oct 11, 2021 | 36.25 | 36.36 | 35.96 | 35.96 | 377,692 | -0.11(-0.29%) |
Oct 08, 2021 | 36.01 | 36.14 | 35.94 | 36.06 | 518,381 | +0.14(+0.40%) |
Oct 07, 2021 | 35.65 | 36.09 | 35.65 | 35.92 | 616,658 | +0.80(+2.29%) |
Oct 06, 2021 | 34.70 | 35.14 | 34.66 | 35.12 | 1,243,691 | -0.19(-0.54%) |
Oct 05, 2021 | 35.14 | 35.44 | 35.13 | 35.31 | 1,724,052 | +0.20(+0.57%) |
Oct 04, 2021 | 35.41 | 35.43 | 34.88 | 35.11 | 516,594 | -0.58(-1.64%) |