Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.94 | 41.20 | 40.37 | 40.75 | 65,681 | -0.46(-1.11%) |
Oct 28, 2022 | 40.40 | 41.56 | 37.50 | 41.21 | 35,663 | +1.10(+2.73%) |
Oct 27, 2022 | 40.02 | 40.72 | 38.63 | 40.11 | 31,276 | +0.16(+0.41%) |
Oct 26, 2022 | 39.53 | 40.16 | 39.08 | 39.95 | 38,121 | +0.39(+0.99%) |
Oct 25, 2022 | 39.42 | 40.05 | 39.17 | 39.56 | 37,531 | +0.14(+0.36%) |
Oct 24, 2022 | 38.87 | 39.74 | 38.43 | 39.42 | 34,109 | +0.55(+1.42%) |
Oct 21, 2022 | 37.77 | 39.31 | 37.61 | 38.87 | 39,771 | +1.18(+3.13%) |
Oct 20, 2022 | 37.87 | 38.29 | 37.61 | 37.69 | 24,984 | -0.12(-0.33%) |
Oct 19, 2022 | 37.00 | 37.91 | 37.00 | 37.81 | 38,589 | +0.43(+1.15%) |
Oct 18, 2022 | 37.71 | 37.71 | 36.88 | 37.38 | 33,432 | -0.07(-0.18%) |
Oct 17, 2022 | 36.86 | 37.60 | 36.86 | 37.45 | 37,127 | +0.74(+2.02%) |
Oct 14, 2022 | 36.93 | 37.15 | 36.21 | 36.70 | 31,034 | +0.07(+0.18%) |
Oct 13, 2022 | 34.07 | 36.68 | 34.07 | 36.64 | 48,960 | +1.98(+5.72%) |
Oct 12, 2022 | 34.34 | 35.05 | 34.12 | 34.66 | 31,521 | +0.41(+1.20%) |
Oct 11, 2022 | 34.09 | 34.48 | 33.72 | 34.25 | 24,989 | -0.02(-0.06%) |
Oct 10, 2022 | 33.81 | 35.01 | 33.55 | 34.27 | 28,356 | +0.43(+1.27%) |
Oct 07, 2022 | 34.16 | 34.16 | 33.49 | 33.84 | 30,450 | -0.52(-1.52%) |
Oct 06, 2022 | 34.35 | 34.67 | 34.27 | 34.36 | 18,362 | -0.21(-0.61%) |
Oct 05, 2022 | 34.48 | 34.74 | 34.35 | 34.57 | 22,729 | -0.23(-0.66%) |
Oct 04, 2022 | 34.12 | 34.87 | 34.12 | 34.80 | 33,941 | +1.01(+2.99%) |
Oct 03, 2022 | 33.32 | 34.15 | 32.73 | 33.79 | 42,040 | +0.74(+2.25%) |
Sep 30, 2022 | 33.53 | 33.90 | 32.92 | 33.05 | 48,883 | -0.55(-1.64%) |
Sep 29, 2022 | 33.33 | 33.68 | 32.96 | 33.60 | 41,910 | +0.22(+0.66%) |
Sep 28, 2022 | 32.93 | 33.57 | 32.72 | 33.38 | 53,813 | +0.70(+2.16%) |
Sep 27, 2022 | 32.58 | 33.00 | 32.29 | 32.67 | 40,950 | +0.26(+0.79%) |
Sep 26, 2022 | 32.29 | 32.67 | 31.93 | 32.42 | 33,857 | +0.11(+0.35%) |
Sep 23, 2022 | 32.74 | 32.74 | 32.02 | 32.30 | 38,481 | -0.80(-2.42%) |
Sep 22, 2022 | 33.56 | 33.56 | 32.87 | 33.10 | 25,472 | -0.62(-1.84%) |
Sep 21, 2022 | 34.48 | 34.48 | 33.57 | 33.72 | 22,349 | -0.48(-1.39%) |
Sep 20, 2022 | 34.31 | 34.31 | 34.01 | 34.20 | 16,263 | -0.28(-0.80%) |
Sep 19, 2022 | 33.91 | 34.50 | 33.86 | 34.47 | 28,506 | +0.43(+1.26%) |
Sep 16, 2022 | 34.13 | 34.28 | 33.39 | 34.05 | 59,192 | -0.26(-0.75%) |
Sep 15, 2022 | 34.45 | 35.22 | 34.16 | 34.30 | 28,835 | -0.07(-0.19%) |
Sep 14, 2022 | 33.78 | 34.43 | 33.78 | 34.37 | 41,047 | +0.48(+1.41%) |
Sep 13, 2022 | 34.67 | 34.67 | 33.69 | 33.89 | 27,499 | -0.96(-2.76%) |
Sep 12, 2022 | 34.98 | 35.01 | 34.53 | 34.86 | 27,904 | -0.01(-0.03%) |
Sep 09, 2022 | 34.85 | 35.25 | 34.69 | 34.87 | 25,537 | +0.05(+0.14%) |
Sep 08, 2022 | 34.61 | 34.90 | 34.31 | 34.82 | 35,502 | -0.07(-0.19%) |
Sep 07, 2022 | 34.23 | 34.96 | 34.07 | 34.88 | 32,821 | +0.72(+2.12%) |
Sep 06, 2022 | 34.75 | 35.24 | 33.98 | 34.16 | 40,838 | -0.11(-0.33%) |
Sep 02, 2022 | 34.13 | 35.18 | 33.87 | 34.27 | 39,729 | +0.21(+0.62%) |
Sep 01, 2022 | 34.58 | 34.77 | 33.84 | 34.07 | 38,408 | -0.61(-1.76%) |
Aug 31, 2022 | 34.61 | 34.81 | 34.18 | 34.67 | 131,951 | +0.03(+0.08%) |
Aug 30, 2022 | 34.55 | 35.65 | 34.31 | 34.65 | 36,328 | +0.04(+0.11%) |
Aug 29, 2022 | 35.08 | 35.40 | 34.51 | 34.61 | 32,827 | -0.64(-1.82%) |
Aug 26, 2022 | 36.09 | 36.20 | 35.18 | 35.25 | 37,881 | -0.89(-2.46%) |
Aug 25, 2022 | 34.98 | 36.22 | 34.89 | 36.14 | 34,951 | +1.25(+3.58%) |
Aug 24, 2022 | 35.66 | 37.16 | 34.81 | 34.89 | 37,050 | -0.60(-1.68%) |
Aug 23, 2022 | 35.81 | 35.91 | 35.47 | 35.49 | 31,987 | -0.37(-1.03%) |
Aug 22, 2022 | 36.30 | 36.53 | 35.63 | 35.86 | 30,908 | -0.62(-1.71%) |
Aug 19, 2022 | 36.70 | 36.83 | 36.13 | 36.48 | 48,078 | -0.31(-0.85%) |
Aug 18, 2022 | 36.54 | 37.18 | 36.05 | 36.79 | 33,078 | +0.37(+1.01%) |
Aug 17, 2022 | 36.74 | 36.90 | 36.13 | 36.42 | 35,277 | -0.69(-1.86%) |
Aug 16, 2022 | 36.23 | 37.14 | 35.93 | 37.11 | 32,097 | +0.78(+2.13%) |
Aug 15, 2022 | 35.37 | 36.34 | 35.36 | 36.34 | 31,422 | +0.87(+2.45%) |
Aug 12, 2022 | 34.58 | 35.54 | 34.39 | 35.47 | 33,229 | +0.99(+2.88%) |
Aug 11, 2022 | 34.23 | 34.60 | 34.05 | 34.48 | 31,425 | +0.46(+1.36%) |
Aug 10, 2022 | 34.45 | 34.52 | 33.92 | 34.01 | 29,674 | -0.12(-0.36%) |
Aug 09, 2022 | 34.27 | 34.27 | 33.82 | 34.14 | 43,180 | +0.02(+0.06%) |
Aug 08, 2022 | 34.41 | 34.54 | 33.90 | 34.12 | 44,638 | -0.02(-0.06%) |
Aug 05, 2022 | 34.32 | 34.88 | 33.94 | 34.14 | 38,036 | -0.52(-1.50%) |
Aug 04, 2022 | 34.47 | 34.71 | 34.36 | 34.66 | 39,976 | +0.20(+0.58%) |
Aug 03, 2022 | 34.24 | 34.72 | 34.00 | 34.46 | 41,042 | +0.35(+1.03%) |
Aug 02, 2022 | 34.32 | 34.32 | 33.81 | 34.11 | 34,607 | -0.15(-0.44%) |
Aug 01, 2022 | 34.41 | 34.74 | 33.90 | 34.26 | 58,822 | -0.21(-0.60%) |
Jul 29, 2022 | 34.20 | 34.53 | 33.69 | 34.47 | 117,651 | +0.40(+1.17%) |
Jul 28, 2022 | 34.60 | 34.80 | 33.97 | 34.07 | 49,208 | -0.31(-0.91%) |
Jul 27, 2022 | 34.26 | 34.47 | 33.98 | 34.38 | 24,151 | +0.21(+0.61%) |
Jul 26, 2022 | 34.14 | 34.91 | 34.06 | 34.17 | 47,640 | -0.11(-0.33%) |
Jul 25, 2022 | 33.81 | 34.63 | 33.44 | 34.29 | 183,274 | +0.66(+1.97%) |
Jul 22, 2022 | 34.14 | 34.15 | 33.44 | 33.63 | 30,230 | -0.51(-1.50%) |
Jul 21, 2022 | 33.60 | 34.14 | 33.30 | 34.14 | 36,277 | +0.52(+1.55%) |
Jul 20, 2022 | 33.57 | 33.98 | 33.38 | 33.62 | 37,530 | -0.29(-0.86%) |
Jul 19, 2022 | 33.22 | 34.25 | 33.22 | 33.91 | 34,780 | +1.00(+3.04%) |
Jul 18, 2022 | 33.03 | 33.46 | 32.63 | 32.91 | 30,922 | +0.21(+0.64%) |
Jul 15, 2022 | 31.85 | 32.75 | 31.24 | 32.70 | 80,429 | +1.23(+3.90%) |
Jul 14, 2022 | 31.05 | 31.51 | 30.83 | 31.47 | 28,915 | +0.37(+1.19%) |
Jul 13, 2022 | 31.06 | 31.75 | 30.73 | 31.10 | 60,308 | -0.09(-0.27%) |
Jul 12, 2022 | 31.44 | 31.52 | 30.96 | 31.19 | 40,425 | -0.09(-0.30%) |
Jul 11, 2022 | 31.63 | 31.63 | 31.23 | 31.28 | 18,410 | -0.53(-1.66%) |
Jul 08, 2022 | 31.92 | 31.95 | 31.42 | 31.81 | 35,847 | -0.03(-0.09%) |
Jul 07, 2022 | 32.17 | 32.17 | 31.63 | 31.84 | 34,863 | -0.14(-0.44%) |
Jul 06, 2022 | 32.62 | 32.95 | 31.79 | 31.98 | 35,352 | -0.52(-1.60%) |
Jul 05, 2022 | 32.00 | 32.59 | 31.59 | 32.50 | 60,359 | +0.12(+0.38%) |
Jul 01, 2022 | 31.71 | 32.61 | 31.21 | 32.38 | 40,157 | +0.43(+1.33%) |
Jun 30, 2022 | 31.55 | 32.17 | 31.34 | 31.95 | 33,846 | +0.24(+0.75%) |
Jun 29, 2022 | 32.50 | 32.76 | 31.56 | 31.72 | 86,299 | -0.61(-1.90%) |
Jun 28, 2022 | 32.36 | 33.20 | 31.71 | 32.33 | 55,891 | +0.16(+0.50%) |
Jun 27, 2022 | 33.37 | 33.57 | 31.90 | 32.17 | 74,162 | -1.28(-3.82%) |
Jun 24, 2022 | 32.18 | 33.90 | 32.18 | 33.45 | 199,006 | +1.47(+4.61%) |
Jun 23, 2022 | 31.67 | 32.08 | 31.21 | 31.97 | 58,357 | +0.26(+0.80%) |
Jun 22, 2022 | 31.69 | 32.08 | 31.49 | 31.72 | 39,798 | -0.16(-0.50%) |
Jun 21, 2022 | 31.57 | 32.23 | 31.44 | 31.88 | 47,096 | +0.69(+2.21%) |
Jun 17, 2022 | 31.30 | 31.67 | 31.00 | 31.19 | 87,070 | -0.15(-0.48%) |
Jun 16, 2022 | 31.23 | 31.47 | 30.67 | 31.34 | 67,626 | -0.10(-0.33%) |
Jun 15, 2022 | 31.41 | 32.12 | 31.05 | 31.44 | 48,910 | +0.34(+1.09%) |
Jun 14, 2022 | 30.68 | 31.40 | 30.68 | 31.10 | 48,013 | +0.43(+1.42%) |
Jun 13, 2022 | 31.57 | 31.57 | 30.60 | 30.67 | 51,900 | -1.16(-3.65%) |
Jun 10, 2022 | 32.09 | 32.20 | 31.81 | 31.83 | 19,232 | -0.38(-1.17%) |
Jun 09, 2022 | 32.18 | 32.41 | 32.07 | 32.21 | 53,881 | -0.12(-0.38%) |
Jun 08, 2022 | 32.96 | 32.96 | 32.08 | 32.33 | 47,555 | -0.67(-2.03%) |
Jun 07, 2022 | 33.03 | 33.59 | 32.86 | 33.00 | 49,151 | -0.03(-0.09%) |
Jun 06, 2022 | 32.44 | 33.16 | 32.43 | 33.03 | 43,344 | +0.80(+2.49%) |
Jun 03, 2022 | 32.35 | 32.35 | 31.72 | 32.23 | 59,907 | -0.03(-0.09%) |
Jun 02, 2022 | 32.25 | 32.39 | 31.60 | 32.25 | 53,366 | +0.09(+0.29%) |
Jun 01, 2022 | 32.24 | 32.77 | 31.88 | 32.16 | 66,653 | +0.17(+0.53%) |
May 31, 2022 | 32.04 | 32.31 | 31.64 | 31.99 | 125,920 | +0.02(+0.06%) |
May 27, 2022 | 32.06 | 32.19 | 31.68 | 31.97 | 36,327 | +0.15(+0.47%) |
May 26, 2022 | 32.18 | 33.34 | 30.95 | 31.82 | 31,064 | -0.13(-0.41%) |
May 25, 2022 | 30.85 | 32.24 | 30.79 | 31.95 | 60,626 | +1.13(+3.65%) |
May 24, 2022 | 30.64 | 30.91 | 29.86 | 30.83 | 49,932 | +0.24(+0.80%) |
May 23, 2022 | 30.71 | 30.97 | 30.33 | 30.59 | 40,600 | +0.19(+0.62%) |
May 20, 2022 | 31.24 | 32.25 | 30.00 | 30.40 | 39,679 | -0.51(-1.64%) |
May 19, 2022 | 31.55 | 31.75 | 30.75 | 30.90 | 69,202 | -0.70(-2.22%) |
May 18, 2022 | 31.99 | 32.00 | 31.35 | 31.61 | 46,324 | -0.60(-1.86%) |
May 17, 2022 | 32.26 | 33.21 | 31.88 | 32.21 | 40,436 | +0.41(+1.30%) |
May 16, 2022 | 32.54 | 32.75 | 31.66 | 31.79 | 41,585 | -0.75(-2.30%) |
May 13, 2022 | 32.80 | 33.07 | 32.24 | 32.54 | 42,389 | +0.01(+0.03%) |
May 12, 2022 | 32.97 | 33.30 | 31.99 | 32.54 | 51,662 | -0.57(-1.73%) |
May 11, 2022 | 33.58 | 34.26 | 33.04 | 33.11 | 44,705 | -0.45(-1.34%) |
May 10, 2022 | 33.29 | 33.64 | 32.94 | 33.56 | 61,787 | +0.39(+1.19%) |
May 09, 2022 | 33.74 | 33.89 | 32.84 | 33.16 | 84,833 | -0.77(-2.27%) |
May 06, 2022 | 34.67 | 34.79 | 33.69 | 33.93 | 44,881 | -0.68(-1.98%) |
May 05, 2022 | 35.40 | 35.68 | 34.40 | 34.62 | 152,182 | -1.06(-2.97%) |
May 04, 2022 | 34.87 | 35.96 | 34.64 | 35.68 | 47,382 | +0.68(+1.93%) |
May 03, 2022 | 34.91 | 35.23 | 34.12 | 35.00 | 173,186 | +0.14(+0.40%) |
May 02, 2022 | 36.29 | 36.72 | 34.69 | 34.86 | 66,881 | -1.43(-3.95%) |
Apr 29, 2022 | 36.81 | 37.05 | 35.82 | 36.30 | 62,633 | -0.45(-1.22%) |
Apr 28, 2022 | 36.55 | 37.05 | 36.26 | 36.75 | 44,716 | +0.48(+1.32%) |
Apr 27, 2022 | 36.48 | 37.02 | 35.86 | 36.27 | 46,209 | -0.10(-0.28%) |
Apr 26, 2022 | 37.05 | 37.22 | 36.19 | 36.37 | 41,687 | -0.84(-2.27%) |
Apr 25, 2022 | 37.72 | 37.74 | 37.03 | 37.21 | 39,711 | -0.77(-2.02%) |
Apr 22, 2022 | 38.44 | 38.44 | 37.77 | 37.98 | 40,900 | -0.61(-1.58%) |
Apr 21, 2022 | 39.02 | 39.55 | 38.44 | 38.59 | 39,696 | -0.23(-0.58%) |
Apr 20, 2022 | 38.42 | 39.57 | 38.42 | 38.82 | 68,464 | +0.68(+1.79%) |
Apr 19, 2022 | 37.59 | 38.34 | 37.50 | 38.13 | 44,955 | +0.42(+1.12%) |
Apr 18, 2022 | 37.54 | 37.96 | 37.24 | 37.71 | 46,908 | +0.25(+0.68%) |
Apr 14, 2022 | 36.84 | 37.74 | 36.84 | 37.46 | 102,199 | +0.91(+2.49%) |
Apr 13, 2022 | 35.87 | 36.71 | 35.84 | 36.55 | 31,738 | +0.76(+2.12%) |
Apr 12, 2022 | 35.75 | 36.30 | 35.63 | 35.79 | 34,538 | +0.12(+0.34%) |
Apr 11, 2022 | 35.56 | 35.85 | 35.48 | 35.67 | 30,131 | +0.10(+0.29%) |
Apr 08, 2022 | 35.90 | 36.15 | 35.48 | 35.56 | 38,753 | -0.17(-0.47%) |
Apr 07, 2022 | 36.26 | 36.26 | 35.54 | 35.73 | 44,710 | -0.57(-1.58%) |
Apr 06, 2022 | 36.38 | 36.65 | 36.05 | 36.30 | 44,983 | -0.10(-0.28%) |
Apr 05, 2022 | 36.75 | 36.89 | 36.38 | 36.41 | 34,427 | -0.15(-0.41%) |
Apr 04, 2022 | 36.44 | 36.78 | 35.45 | 36.56 | 66,172 | +0.62(+1.72%) |
Apr 01, 2022 | 34.83 | 36.02 | 34.80 | 35.94 | 96,261 | +1.33(+3.85%) |
Mar 31, 2022 | 34.57 | 35.15 | 34.49 | 34.61 | 63,896 | +0.03(+0.08%) |
Mar 30, 2022 | 35.29 | 35.65 | 34.49 | 34.58 | 34,965 | -0.88(-2.49%) |
Mar 29, 2022 | 34.95 | 35.53 | 34.95 | 35.46 | 42,629 | +0.65(+1.86%) |
Mar 28, 2022 | 35.49 | 35.49 | 34.56 | 34.81 | 76,951 | -0.38(-1.07%) |
Mar 25, 2022 | 34.95 | 35.50 | 34.80 | 35.19 | 83,209 | +0.43(+1.24%) |
Mar 24, 2022 | 34.06 | 34.81 | 33.77 | 34.76 | 66,047 | +0.90(+2.66%) |
Mar 23, 2022 | 34.92 | 34.92 | 33.71 | 33.86 | 100,072 | -1.17(-3.35%) |
Mar 22, 2022 | 35.70 | 36.09 | 34.99 | 35.03 | 104,922 | -0.55(-1.55%) |
Mar 21, 2022 | 35.86 | 36.28 | 35.32 | 35.58 | 115,139 | -0.19(-0.52%) |
Mar 18, 2022 | 36.49 | 36.75 | 35.64 | 35.77 | 771,125 | -0.88(-2.40%) |
Mar 17, 2022 | 36.75 | 36.90 | 36.08 | 36.65 | 77,789 | -0.17(-0.46%) |
Mar 16, 2022 | 36.57 | 37.09 | 36.26 | 36.82 | 94,312 | +0.53(+1.47%) |
Mar 15, 2022 | 36.57 | 37.06 | 36.10 | 36.29 | 64,518 | -0.33(-0.90%) |
Mar 14, 2022 | 36.67 | 37.16 | 36.00 | 36.61 | 65,095 | -0.18(-0.48%) |
Mar 11, 2022 | 37.45 | 37.60 | 36.68 | 36.79 | 38,819 | -0.43(-1.16%) |
Mar 10, 2022 | 37.70 | 38.38 | 37.08 | 37.22 | 44,246 | -0.82(-2.14%) |
Mar 09, 2022 | 38.32 | 38.44 | 37.89 | 38.04 | 31,972 | +0.12(+0.32%) |
Mar 08, 2022 | 37.71 | 38.27 | 37.48 | 37.92 | 59,318 | +0.41(+1.10%) |
Mar 07, 2022 | 37.21 | 37.76 | 36.99 | 37.50 | 53,832 | +0.41(+1.11%) |
Mar 04, 2022 | 36.92 | 37.17 | 36.33 | 37.09 | 52,650 | -0.09(-0.25%) |
Mar 03, 2022 | 37.49 | 37.49 | 36.97 | 37.19 | 37,807 | -0.08(-0.23%) |
Mar 02, 2022 | 36.39 | 37.61 | 36.18 | 37.27 | 34,670 | +1.09(+3.01%) |
Mar 01, 2022 | 37.12 | 37.12 | 35.60 | 36.18 | 61,963 | -0.67(-1.82%) |
Feb 28, 2022 | 37.76 | 37.88 | 36.67 | 36.85 | 47,611 | -1.21(-3.18%) |
Feb 25, 2022 | 37.57 | 38.40 | 37.81 | 38.06 | 34,312 | +0.51(+1.36%) |
Feb 24, 2022 | 37.59 | 38.03 | 36.51 | 37.55 | 54,139 | -0.54(-1.42%) |
Feb 23, 2022 | 38.50 | 38.50 | 37.86 | 38.09 | 56,907 | -0.17(-0.44%) |
Feb 22, 2022 | 39.27 | 39.27 | 37.94 | 38.26 | 30,261 | -0.63(-1.63%) |
Feb 18, 2022 | 38.89 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 39.29 | 39.43 | 38.94 | 39.00 | 31,572 | -0.54(-1.37%) |
Feb 16, 2022 | 39.23 | 39.55 | 39.01 | 39.54 | 31,175 | +0.23(+0.59%) |
Feb 15, 2022 | 39.31 | 39.53 | 39.01 | 39.31 | 51,000 | +0.68(+1.76%) |
Feb 14, 2022 | 38.38 | 38.69 | 38.17 | 38.63 | 38,630 | +0.33(+0.85%) |
Feb 11, 2022 | 38.22 | 38.84 | 37.80 | 38.30 | 46,943 | +0.22(+0.59%) |
Feb 10, 2022 | 38.86 | 38.86 | 37.92 | 38.08 | 51,041 | -0.88(-2.25%) |
Feb 09, 2022 | 39.68 | 39.77 | 38.90 | 38.96 | 39,679 | -0.66(-1.67%) |
Feb 08, 2022 | 39.27 | 39.75 | 39.05 | 39.62 | 30,077 | +0.42(+1.07%) |
Feb 07, 2022 | 39.12 | 39.29 | 38.82 | 39.20 | 50,855 | +0.11(+0.29%) |
Feb 04, 2022 | 39.04 | 39.56 | 38.34 | 39.09 | 70,809 | +0.11(+0.29%) |
Feb 03, 2022 | 38.59 | 39.32 | 38.97 | 47,269 | +0.38(+0.99%) | |
Feb 02, 2022 | 38.41 | 38.89 | 38.08 | 38.59 | 59,016 | +0.19(+0.48%) |
Feb 01, 2022 | 38.03 | 38.53 | 37.61 | 38.41 | 61,911 | +0.53(+1.40%) |
Jan 31, 2022 | 37.18 | 37.98 | 37.88 | 69,183 | +0.49(+1.32%) | |
Jan 28, 2022 | 36.99 | 37.50 | 36.66 | 37.38 | 63,108 | +0.53(+1.44%) |
Jan 27, 2022 | 36.43 | 36.97 | 36.24 | 36.85 | 56,560 | +0.78(+2.17%) |
Jan 26, 2022 | 36.69 | 36.80 | 35.64 | 36.07 | 55,567 | -0.32(-0.87%) |
Jan 25, 2022 | 37.12 | 37.23 | 36.26 | 36.39 | 63,283 | -0.41(-1.11%) |
Jan 24, 2022 | 36.00 | 36.91 | 36.00 | 36.80 | 65,206 | +0.70(+1.93%) |
Jan 21, 2022 | 35.81 | 36.56 | 35.81 | 36.10 | 51,263 | +0.04(+0.10%) |
Jan 20, 2022 | 36.11 | 36.69 | 35.80 | 36.06 | 50,882 | -0.10(-0.28%) |
Jan 19, 2022 | 36.76 | 36.76 | 36.16 | 36.16 | 39,625 | -0.51(-1.40%) |
Jan 18, 2022 | 37.05 | 37.05 | 36.38 | 36.67 | 42,834 | -0.39(-1.05%) |
Jan 14, 2022 | 37.07 | 0 | -0.33(-0.87%) | |||
Jan 13, 2022 | 37.05 | 37.79 | 37.05 | 37.39 | 37,059 | +0.26(+0.70%) |
Jan 12, 2022 | 37.99 | 37.99 | 36.97 | 37.13 | 47,107 | -0.44(-1.16%) |
Jan 11, 2022 | 37.91 | 37.91 | 37.21 | 37.57 | 30,517 | -0.34(-0.88%) |
Jan 10, 2022 | 37.92 | 38.74 | 37.26 | 37.90 | 42,480 | -0.06(-0.15%) |
Jan 07, 2022 | 38.17 | 38.49 | 37.56 | 37.96 | 44,625 | -0.31(-0.80%) |
Jan 06, 2022 | 38.25 | 38.69 | 38.13 | 38.27 | 35,192 | +0.08(+0.22%) |
Jan 05, 2022 | 38.42 | 39.21 | 37.73 | 38.18 | 37,748 | +0.45(+1.18%) |
Jan 04, 2022 | 37.29 | 37.88 | 37.10 | 37.74 | 130,281 | +0.54(+1.45%) |
Jan 03, 2022 | 36.83 | 37.33 | 36.53 | 37.20 | 54,126 | +0.59(+1.60%) |
Dec 31, 2021 | 37.01 | 37.21 | 36.61 | 36.61 | 23,573 | -0.55(-1.48%) |
Dec 30, 2021 | 37.48 | 37.56 | 37.10 | 37.16 | 48,770 | -0.07(-0.20%) |
Dec 29, 2021 | 37.09 | 37.40 | 36.88 | 37.23 | 49,877 | +0.12(+0.33%) |
Dec 28, 2021 | 37.50 | 37.50 | 37.00 | 37.11 | 38,980 | -0.14(-0.37%) |
Dec 27, 2021 | 37.65 | 37.65 | 36.97 | 37.25 | 33,184 | -0.22(-0.60%) |
Dec 23, 2021 | 37.77 | 38.61 | 37.17 | 37.48 | 40,679 | -0.07(-0.17%) |
Dec 22, 2021 | 37.64 | 38.02 | 37.30 | 37.54 | 36,986 | -0.07(-0.17%) |
Dec 21, 2021 | 37.31 | 37.63 | 37.07 | 37.61 | 66,123 | +0.73(+1.97%) |
Dec 20, 2021 | 37.55 | 38.84 | 36.45 | 36.88 | 55,252 | -1.08(-2.85%) |
Dec 17, 2021 | 38.56 | 38.72 | 37.74 | 37.96 | 177,538 | -0.68(-1.76%) |
Dec 16, 2021 | 38.75 | 39.27 | 38.15 | 38.64 | 99,670 | +0.20(+0.51%) |
Dec 15, 2021 | 38.08 | 38.83 | 37.73 | 38.44 | 222,809 | +0.54(+1.42%) |
Dec 14, 2021 | 38.25 | 38.77 | 37.67 | 37.90 | 156,599 | -0.44(-1.14%) |
Dec 13, 2021 | 39.00 | 39.34 | 38.33 | 38.34 | 70,585 | -0.85(-2.16%) |
Dec 10, 2021 | 39.34 | 39.34 | 38.53 | 39.19 | 59,309 | -0.10(-0.26%) |
Dec 09, 2021 | 39.25 | 39.57 | 38.42 | 39.29 | 50,975 | -0.29(-0.73%) |
Dec 08, 2021 | 39.28 | 39.75 | 38.89 | 39.58 | 46,636 | +0.32(+0.81%) |
Dec 07, 2021 | 39.83 | 39.93 | 39.19 | 39.26 | 53,397 | -0.31(-0.78%) |
Dec 06, 2021 | 38.98 | 39.64 | 38.42 | 39.57 | 71,428 | +0.96(+2.48%) |
Dec 03, 2021 | 38.77 | 38.93 | 38.31 | 38.61 | 50,711 | -0.15(-0.38%) |
Dec 02, 2021 | 38.02 | 38.95 | 37.64 | 38.76 | 52,187 | +0.96(+2.54%) |
Dec 01, 2021 | 37.93 | 38.73 | 37.45 | 37.80 | 69,364 | +0.67(+1.79%) |
Nov 30, 2021 | 38.33 | 38.33 | 37.13 | 37.14 | 99,900 | -1.04(-2.71%) |
Nov 29, 2021 | 39.96 | 40.06 | 37.80 | 38.17 | 76,239 | -1.30(-3.30%) |
Nov 26, 2021 | 40.47 | 40.50 | 39.01 | 39.47 | 37,995 | -1.78(-4.30%) |
Nov 24, 2021 | 41.43 | 41.96 | 41.25 | 41.25 | 30,949 | -0.55(-1.31%) |
Nov 23, 2021 | 41.83 | 42.02 | 41.61 | 41.80 | 67,567 | +0.09(+0.22%) |
Nov 22, 2021 | 41.76 | 42.43 | 40.51 | 41.70 | 64,762 | +0.07(+0.18%) |
Nov 19, 2021 | 41.44 | 42.00 | 41.44 | 41.63 | 39,822 | -0.07(-0.18%) |
Nov 18, 2021 | 41.80 | 41.84 | 41.63 | 41.70 | 68,471 | -0.09(-0.22%) |
Nov 17, 2021 | 41.77 | 41.97 | 41.45 | 41.80 | 53,261 | +0.04(+0.09%) |
Nov 16, 2021 | 41.39 | 41.91 | 41.39 | 41.76 | 43,923 | +0.06(+0.13%) |
Nov 15, 2021 | 41.72 | 41.73 | 40.98 | 41.70 | 44,520 | +0.01(+0.02%) |
Nov 12, 2021 | 41.93 | 42.50 | 41.54 | 41.69 | 30,040 | -0.43(-1.01%) |
Nov 11, 2021 | 42.42 | 42.42 | 42.04 | 42.12 | 44,630 | -0.11(-0.26%) |
Nov 10, 2021 | 41.74 | 42.25 | 42.23 | 31,169 | +0.61(+1.47%) | |
Nov 09, 2021 | 41.92 | 42.24 | 41.50 | 41.62 | 46,540 | -0.66(-1.55%) |
Nov 08, 2021 | 42.22 | 42.78 | 41.85 | 42.28 | 27,406 | -0.17(-0.39%) |
Nov 05, 2021 | 41.43 | 42.57 | 41.09 | 42.44 | 56,318 | +1.14(+2.75%) |
Nov 04, 2021 | 41.38 | 41.55 | 40.34 | 41.31 | 70,216 | +0.13(+0.31%) |
Nov 03, 2021 | 39.76 | 41.52 | 39.76 | 41.18 | 55,834 | +1.61(+4.07%) |
Nov 02, 2021 | 39.12 | 39.64 | 39.07 | 39.57 | 28,292 | +0.23(+0.59%) |