Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.75 | 36.14 | 35.08 | 35.10 | 412,308 | -0.54(-1.52%) |
Aug 30, 2022 | 36.35 | 36.58 | 35.42 | 35.64 | 481,846 | -0.30(-0.83%) |
Aug 29, 2022 | 35.72 | 36.18 | 35.50 | 35.94 | 259,279 | -0.23(-0.64%) |
Aug 26, 2022 | 37.44 | 37.60 | 36.05 | 36.17 | 366,423 | -1.39(-3.70%) |
Aug 25, 2022 | 37.21 | 37.68 | 37.02 | 37.56 | 298,169 | +0.88(+2.39%) |
Aug 24, 2022 | 36.44 | 36.81 | 36.21 | 36.68 | 271,906 | +0.34(+0.93%) |
Aug 23, 2022 | 36.24 | 36.81 | 36.21 | 36.34 | 244,404 | +0.28(+0.78%) |
Aug 22, 2022 | 36.60 | 36.61 | 36.03 | 36.06 | 269,438 | -1.31(-3.51%) |
Aug 19, 2022 | 38.24 | 38.69 | 37.26 | 37.38 | 480,958 | -1.33(-3.44%) |
Aug 18, 2022 | 38.59 | 39.03 | 38.18 | 38.71 | 433,868 | -0.13(-0.32%) |
Aug 17, 2022 | 38.96 | 39.18 | 38.45 | 38.83 | 516,900 | -0.86(-2.16%) |
Aug 16, 2022 | 39.08 | 39.82 | 39.07 | 39.69 | 764,444 | +0.79(+2.03%) |
Aug 15, 2022 | 38.20 | 39.05 | 38.20 | 38.90 | 377,603 | +0.24(+0.62%) |
Aug 12, 2022 | 38.13 | 38.85 | 38.00 | 38.66 | 495,048 | +0.75(+1.99%) |
Aug 11, 2022 | 37.64 | 38.49 | 37.64 | 37.91 | 742,874 | +0.77(+2.08%) |
Aug 10, 2022 | 37.28 | 37.64 | 37.00 | 37.13 | 762,546 | +0.65(+1.77%) |
Aug 09, 2022 | 36.54 | 36.78 | 35.78 | 36.49 | 700,375 | -0.16(-0.45%) |
Aug 08, 2022 | 37.34 | 37.64 | 36.53 | 36.65 | 647,221 | -0.29(-0.78%) |
Aug 05, 2022 | 35.74 | 37.72 | 35.64 | 36.94 | 959,013 | +0.35(+0.95%) |
Aug 04, 2022 | 36.38 | 36.67 | 36.12 | 36.59 | 603,060 | +0.41(+1.12%) |
Aug 03, 2022 | 35.99 | 36.47 | 35.60 | 36.19 | 656,866 | +0.73(+2.07%) |
Aug 02, 2022 | 35.53 | 36.07 | 34.91 | 35.46 | 468,134 | -0.40(-1.10%) |
Aug 01, 2022 | 35.51 | 36.28 | 35.14 | 35.85 | 680,878 | +0.03(+0.08%) |
Jul 29, 2022 | 34.78 | 35.82 | 34.69 | 35.82 | 513,633 | +1.14(+3.28%) |
Jul 28, 2022 | 34.16 | 34.73 | 33.55 | 34.68 | 433,871 | +0.48(+1.41%) |
Jul 27, 2022 | 33.80 | 34.33 | 33.48 | 34.20 | 390,237 | +0.92(+2.76%) |
Jul 26, 2022 | 33.33 | 33.59 | 33.12 | 33.28 | 359,122 | -0.45(-1.34%) |
Jul 25, 2022 | 33.86 | 34.14 | 33.19 | 33.74 | 698,857 | -0.13(-0.37%) |
Jul 22, 2022 | 34.51 | 34.82 | 33.66 | 33.86 | 247,050 | -0.51(-1.49%) |
Jul 21, 2022 | 34.10 | 34.39 | 33.81 | 34.37 | 551,438 | -0.04(-0.11%) |
Jul 20, 2022 | 33.61 | 34.49 | 33.44 | 34.41 | 359,779 | +0.55(+1.62%) |
Jul 19, 2022 | 33.45 | 34.10 | 33.45 | 33.86 | 613,030 | +0.98(+2.96%) |
Jul 18, 2022 | 33.31 | 33.73 | 32.80 | 32.89 | 440,420 | +0.38(+1.16%) |
Jul 15, 2022 | 31.70 | 32.53 | 31.19 | 32.51 | 386,858 | +1.20(+3.82%) |
Jul 14, 2022 | 30.74 | 31.32 | 30.50 | 31.31 | 977,115 | -0.21(-0.67%) |
Jul 13, 2022 | 31.51 | 31.97 | 31.24 | 31.53 | 996,063 | -0.85(-2.62%) |
Jul 12, 2022 | 31.53 | 33.05 | 31.53 | 32.38 | 506,287 | +0.67(+2.10%) |
Jul 11, 2022 | 32.05 | 32.39 | 31.63 | 31.71 | 387,996 | -0.70(-2.17%) |
Jul 08, 2022 | 32.05 | 32.78 | 31.46 | 32.41 | 867,889 | +0.47(+1.48%) |
Jul 07, 2022 | 31.41 | 32.38 | 31.41 | 31.94 | 528,818 | +0.77(+2.48%) |
Jul 06, 2022 | 31.92 | 32.52 | 30.61 | 31.17 | 548,940 | -0.63(-1.97%) |
Jul 05, 2022 | 31.43 | 31.88 | 30.69 | 31.80 | 558,400 | -0.58(-1.79%) |
Jul 01, 2022 | 32.05 | 32.66 | 31.71 | 32.38 | 530,866 | +0.11(+0.33%) |
Jun 30, 2022 | 31.04 | 32.45 | 30.91 | 32.27 | 886,045 | +0.46(+1.46%) |
Jun 29, 2022 | 31.55 | 31.86 | 31.05 | 31.81 | 726,872 | +0.14(+0.46%) |
Jun 28, 2022 | 32.06 | 32.92 | 31.62 | 31.66 | 637,749 | +0.10(+0.31%) |
Jun 27, 2022 | 32.09 | 32.09 | 31.22 | 31.57 | 537,596 | -0.31(-0.97%) |
Jun 24, 2022 | 29.63 | 32.09 | 29.63 | 31.87 | 1,661,744 | +2.64(+9.01%) |
Jun 23, 2022 | 30.11 | 30.11 | 28.89 | 29.24 | 1,311,397 | -0.90(-2.98%) |
Jun 22, 2022 | 29.92 | 30.52 | 29.81 | 30.14 | 833,444 | -0.24(-0.79%) |
Jun 21, 2022 | 30.42 | 30.73 | 29.81 | 30.38 | 595,444 | +0.59(+1.98%) |
Jun 17, 2022 | 29.25 | 29.99 | 28.72 | 29.79 | 957,406 | +0.70(+2.39%) |
Jun 16, 2022 | 30.43 | 30.45 | 28.72 | 29.09 | 1,002,987 | -2.34(-7.43%) |
Jun 15, 2022 | 31.03 | 32.05 | 30.88 | 31.43 | 886,834 | +0.84(+2.75%) |
Jun 14, 2022 | 31.30 | 31.40 | 30.40 | 30.59 | 645,465 | -0.51(-1.64%) |
Jun 13, 2022 | 31.96 | 31.99 | 30.96 | 31.10 | 1,047,434 | -1.85(-5.62%) |
Jun 10, 2022 | 34.22 | 34.58 | 32.90 | 32.96 | 967,752 | -2.19(-6.23%) |
Jun 09, 2022 | 36.02 | 36.02 | 35.15 | 35.15 | 474,416 | -0.93(-2.57%) |
Jun 08, 2022 | 36.52 | 36.52 | 35.74 | 36.07 | 535,475 | -0.62(-1.68%) |
Jun 07, 2022 | 35.94 | 36.84 | 35.65 | 36.69 | 461,736 | +0.40(+1.09%) |
Jun 06, 2022 | 36.42 | 36.74 | 36.05 | 36.30 | 361,955 | +0.25(+0.68%) |
Jun 03, 2022 | 36.65 | 36.65 | 35.75 | 36.05 | 375,815 | -0.94(-2.54%) |
Jun 02, 2022 | 35.74 | 37.03 | 35.61 | 36.99 | 585,021 | +1.29(+3.60%) |
Jun 01, 2022 | 36.36 | 36.38 | 34.89 | 35.70 | 547,477 | -0.42(-1.17%) |
May 31, 2022 | 36.13 | 36.42 | 35.47 | 36.13 | 699,565 | -0.44(-1.21%) |
May 27, 2022 | 35.85 | 36.58 | 35.64 | 36.57 | 409,942 | +0.97(+2.73%) |
May 26, 2022 | 34.53 | 35.78 | 34.44 | 35.60 | 498,367 | +1.29(+3.75%) |
May 25, 2022 | 33.63 | 34.58 | 33.62 | 34.31 | 438,151 | +0.62(+1.85%) |
May 24, 2022 | 34.37 | 34.37 | 33.12 | 33.69 | 476,702 | -1.23(-3.52%) |
May 23, 2022 | 35.20 | 35.56 | 34.30 | 34.92 | 620,511 | +0.36(+1.03%) |
May 20, 2022 | 35.12 | 35.21 | 33.56 | 34.56 | 743,418 | -0.10(-0.28%) |
May 19, 2022 | 34.44 | 35.32 | 34.25 | 34.66 | 689,680 | -0.13(-0.39%) |
May 18, 2022 | 35.35 | 35.76 | 34.61 | 34.79 | 755,640 | -1.17(-3.26%) |
May 17, 2022 | 34.98 | 36.67 | 34.98 | 35.96 | 704,704 | +1.88(+5.52%) |
May 16, 2022 | 34.44 | 34.97 | 34.05 | 34.08 | 649,099 | -0.55(-1.58%) |
May 13, 2022 | 33.16 | 34.85 | 33.16 | 34.63 | 848,780 | +2.07(+6.37%) |
May 12, 2022 | 33.55 | 33.93 | 31.80 | 32.55 | 781,996 | -1.27(-3.75%) |
May 11, 2022 | 35.02 | 35.70 | 33.77 | 33.82 | 821,133 | -1.07(-3.06%) |
May 10, 2022 | 33.32 | 35.37 | 33.32 | 34.89 | 1,453,033 | +1.74(+5.24%) |
May 09, 2022 | 36.19 | 36.54 | 32.96 | 33.15 | 1,400,378 | -3.77(-10.20%) |
May 06, 2022 | 38.38 | 38.88 | 36.90 | 36.91 | 1,882,518 | -1.85(-4.78%) |
May 05, 2022 | 39.44 | 40.04 | 38.35 | 38.77 | 589,934 | -0.76(-1.92%) |
May 04, 2022 | 39.00 | 39.65 | 38.17 | 39.53 | 990,769 | +0.54(+1.38%) |
May 03, 2022 | 38.59 | 39.32 | 38.22 | 38.99 | 736,732 | +0.55(+1.42%) |
May 02, 2022 | 38.69 | 39.09 | 37.67 | 38.44 | 573,589 | -0.25(-0.65%) |
Apr 29, 2022 | 40.10 | 40.34 | 38.53 | 38.69 | 660,261 | -1.36(-3.41%) |
Apr 28, 2022 | 39.67 | 40.68 | 39.02 | 40.05 | 678,480 | +0.80(+2.03%) |
Apr 27, 2022 | 39.74 | 39.88 | 38.92 | 39.26 | 704,416 | -0.65(-1.64%) |
Apr 26, 2022 | 41.55 | 41.67 | 39.91 | 39.91 | 739,564 | -2.12(-5.05%) |
Apr 25, 2022 | 41.88 | 42.05 | 40.56 | 42.03 | 621,433 | -0.56(-1.31%) |
Apr 22, 2022 | 43.08 | 43.45 | 42.57 | 42.59 | 593,810 | -0.90(-2.08%) |
Apr 21, 2022 | 44.51 | 45.15 | 43.28 | 43.49 | 721,596 | -0.24(-0.55%) |
Apr 20, 2022 | 43.85 | 44.29 | 43.26 | 43.73 | 516,105 | +0.20(+0.46%) |
Apr 19, 2022 | 41.97 | 43.69 | 41.97 | 43.53 | 501,207 | +1.75(+4.18%) |
Apr 18, 2022 | 41.26 | 42.27 | 41.13 | 41.78 | 484,649 | +0.17(+0.42%) |
Apr 14, 2022 | 40.95 | 41.83 | 40.95 | 41.61 | 438,292 | +0.48(+1.17%) |
Apr 13, 2022 | 39.89 | 41.20 | 39.81 | 41.13 | 730,763 | +1.16(+2.91%) |
Apr 12, 2022 | 40.53 | 40.81 | 39.90 | 39.97 | 638,597 | -0.36(-0.90%) |
Apr 11, 2022 | 39.95 | 40.96 | 39.82 | 40.33 | 568,677 | +0.21(+0.53%) |
Apr 08, 2022 | 40.51 | 40.92 | 40.09 | 40.12 | 731,101 | -0.45(-1.11%) |
Apr 07, 2022 | 41.01 | 41.01 | 39.75 | 40.57 | 769,799 | -0.29(-0.71%) |
Apr 06, 2022 | 40.90 | 41.04 | 39.96 | 40.86 | 848,533 | -0.50(-1.21%) |
Apr 05, 2022 | 42.07 | 42.41 | 41.15 | 41.36 | 777,785 | -0.90(-2.14%) |
Apr 04, 2022 | 42.32 | 42.51 | 41.98 | 42.26 | 1,147,905 | -0.36(-0.83%) |
Apr 01, 2022 | 43.64 | 43.66 | 42.32 | 42.62 | 1,590,877 | -0.27(-0.63%) |
Mar 31, 2022 | 42.75 | 43.35 | 42.51 | 42.89 | 1,476,169 | +0.13(+0.31%) |
Mar 30, 2022 | 41.98 | 43.21 | 41.63 | 42.75 | 1,738,499 | -0.67(-1.55%) |
Mar 29, 2022 | 44.00 | 44.42 | 43.08 | 43.43 | 878,834 | +0.14(+0.33%) |
Mar 28, 2022 | 42.74 | 43.43 | 42.46 | 43.28 | 1,028,065 | +0.35(+0.81%) |
Mar 25, 2022 | 42.19 | 43.15 | 42.12 | 42.94 | 1,121,549 | +0.85(+2.01%) |
Mar 24, 2022 | 41.46 | 42.11 | 41.16 | 42.09 | 1,027,925 | +0.81(+1.95%) |
Mar 23, 2022 | 41.40 | 41.72 | 40.93 | 41.28 | 919,118 | -0.28(-0.67%) |
Mar 22, 2022 | 40.58 | 41.84 | 40.29 | 41.56 | 1,133,214 | +1.11(+2.75%) |
Mar 21, 2022 | 40.33 | 40.63 | 39.83 | 40.45 | 1,374,687 | -0.02(-0.05%) |
Mar 18, 2022 | 39.54 | 40.53 | 39.40 | 40.47 | 1,388,361 | +0.58(+1.44%) |
Mar 17, 2022 | 39.10 | 40.06 | 38.87 | 39.89 | 786,959 | +0.32(+0.81%) |
Mar 16, 2022 | 38.42 | 40.19 | 38.25 | 39.57 | 1,092,871 | +1.42(+3.74%) |
Mar 15, 2022 | 37.30 | 38.34 | 37.02 | 38.14 | 1,599,026 | +1.41(+3.83%) |
Mar 14, 2022 | 36.09 | 37.00 | 35.82 | 36.74 | 1,592,124 | +0.95(+2.64%) |
Mar 11, 2022 | 35.06 | 35.88 | 34.75 | 35.79 | 1,372,864 | +1.45(+4.23%) |
Mar 10, 2022 | 33.47 | 34.35 | 32.64 | 34.34 | 2,047,166 | -0.01(-0.03%) |
Mar 09, 2022 | 35.51 | 35.94 | 34.28 | 34.35 | 1,746,712 | +0.28(+0.81%) |
Mar 08, 2022 | 32.69 | 34.70 | 31.95 | 34.07 | 1,852,876 | +1.94(+6.04%) |
Mar 07, 2022 | 34.76 | 34.85 | 32.07 | 32.13 | 2,152,662 | -2.82(-8.07%) |
Mar 04, 2022 | 36.62 | 36.63 | 34.68 | 34.95 | 1,432,894 | -2.45(-6.55%) |
Mar 03, 2022 | 39.11 | 39.11 | 36.84 | 37.40 | 929,992 | -1.65(-4.24%) |
Mar 02, 2022 | 38.12 | 39.64 | 37.81 | 39.05 | 1,502,223 | +1.61(+4.29%) |
Mar 01, 2022 | 39.60 | 39.86 | 37.13 | 37.45 | 1,741,715 | -2.49(-6.23%) |
Feb 28, 2022 | 41.58 | 41.82 | 39.16 | 39.93 | 2,969,145 | -3.11(-7.22%) |
Feb 25, 2022 | 42.26 | 43.46 | 42.74 | 43.04 | 1,272,220 | +1.11(+2.65%) |
Feb 24, 2022 | 41.39 | 42.01 | 40.23 | 41.93 | 1,645,024 | -0.44(-1.04%) |
Feb 23, 2022 | 43.22 | 43.36 | 42.14 | 42.37 | 1,227,651 | -0.46(-1.07%) |
Feb 22, 2022 | 42.69 | 43.90 | 42.37 | 42.83 | 1,562,860 | -0.20(-0.47%) |
Feb 18, 2022 | 43.03 | 0 | +2.16(+5.29%) | |||
Feb 17, 2022 | 41.41 | 41.77 | 40.42 | 40.87 | 779,379 | -1.10(-2.62%) |
Feb 16, 2022 | 41.34 | 42.24 | 41.31 | 41.97 | 1,635,794 | +0.47(+1.13%) |
Feb 15, 2022 | 40.29 | 41.67 | 40.24 | 41.50 | 958,257 | +1.91(+4.83%) |
Feb 14, 2022 | 39.64 | 40.38 | 39.30 | 39.59 | 1,060,000 | +0.16(+0.41%) |
Feb 11, 2022 | 39.63 | 41.22 | 39.01 | 39.43 | 935,955 | -0.96(-2.37%) |
Feb 10, 2022 | 40.07 | 41.45 | 40.04 | 40.38 | 871,628 | -0.26(-0.64%) |
Feb 09, 2022 | 40.29 | 41.09 | 40.14 | 40.64 | 1,036,916 | +1.03(+2.61%) |
Feb 08, 2022 | 38.20 | 39.84 | 37.94 | 39.61 | 3,708,530 | +1.63(+4.28%) |
Feb 07, 2022 | 37.64 | 38.30 | 37.63 | 37.98 | 966,241 | +0.49(+1.30%) |
Feb 04, 2022 | 37.16 | 37.75 | 37.07 | 37.49 | 449,731 | +0.11(+0.28%) |
Feb 03, 2022 | 38.03 | 37.36 | 37.39 | 1,378,577 | -0.99(-2.59%) | |
Feb 02, 2022 | 38.61 | 38.73 | 37.94 | 38.38 | 1,892,022 | -0.23(-0.59%) |
Feb 01, 2022 | 38.20 | 38.74 | 37.80 | 38.61 | 2,151,484 | +0.55(+1.43%) |
Jan 31, 2022 | 36.82 | 38.15 | 38.07 | 1,650,679 | +0.76(+2.02%) | |
Jan 28, 2022 | 36.75 | 37.32 | 35.67 | 37.31 | 1,234,890 | +0.50(+1.35%) |
Jan 27, 2022 | 37.92 | 38.38 | 36.69 | 36.82 | 1,521,702 | -0.71(-1.89%) |
Jan 26, 2022 | 38.60 | 38.91 | 37.32 | 37.52 | 2,336,760 | -0.53(-1.38%) |
Jan 25, 2022 | 38.36 | 38.61 | 37.48 | 38.05 | 2,712,728 | -0.98(-2.50%) |
Jan 24, 2022 | 37.76 | 39.18 | 37.30 | 39.02 | 2,062,786 | +0.12(+0.32%) |
Jan 21, 2022 | 39.53 | 40.33 | 38.89 | 38.90 | 1,904,539 | -1.21(-3.03%) |
Jan 20, 2022 | 41.12 | 41.58 | 39.95 | 40.11 | 1,502,130 | -0.81(-1.99%) |
Jan 19, 2022 | 41.90 | 41.98 | 40.76 | 40.93 | 4,172,625 | -0.96(-2.28%) |
Jan 18, 2022 | 41.97 | 42.22 | 41.52 | 41.88 | 2,123,608 | -0.67(-1.57%) |
Jan 14, 2022 | 42.55 | 0 | -0.25(-0.58%) | |||
Jan 13, 2022 | 43.94 | 44.15 | 42.80 | 42.80 | 3,774,910 | -0.75(-1.71%) |
Jan 12, 2022 | 43.74 | 44.03 | 43.24 | 43.55 | 745,532 | -0.22(-0.50%) |
Jan 11, 2022 | 44.21 | 44.73 | 43.65 | 43.77 | 820,312 | -0.55(-1.25%) |
Jan 10, 2022 | 44.84 | 44.84 | 43.46 | 44.32 | 832,058 | +0.15(+0.35%) |
Jan 07, 2022 | 44.07 | 44.79 | 43.60 | 44.17 | 2,377,403 | +0.38(+0.87%) |
Jan 06, 2022 | 43.55 | 43.93 | 42.26 | 43.79 | 1,142,462 | +0.64(+1.48%) |
Jan 05, 2022 | 43.65 | 44.03 | 42.78 | 43.15 | 1,673,373 | -0.34(-0.79%) |
Jan 04, 2022 | 43.69 | 44.25 | 42.91 | 43.49 | 2,999,924 | +0.41(+0.95%) |
Jan 03, 2022 | 42.51 | 44.17 | 42.51 | 43.08 | 2,122,367 | +0.78(+1.85%) |
Dec 31, 2021 | 41.73 | 42.58 | 41.73 | 42.29 | 407,841 | +0.23(+0.55%) |
Dec 30, 2021 | 42.37 | 42.82 | 41.92 | 42.07 | 270,421 | -0.15(-0.36%) |
Dec 29, 2021 | 42.44 | 42.57 | 42.08 | 42.22 | 236,071 | -0.25(-0.59%) |
Dec 28, 2021 | 42.28 | 42.97 | 42.07 | 42.47 | 305,628 | -0.08(-0.18%) |
Dec 27, 2021 | 41.73 | 42.57 | 41.20 | 42.54 | 280,277 | +0.57(+1.37%) |
Dec 23, 2021 | 42.31 | 42.56 | 41.96 | 41.97 | 314,964 | +0.10(+0.23%) |
Dec 22, 2021 | 41.39 | 42.15 | 41.12 | 41.87 | 223,229 | +0.49(+1.18%) |
Dec 21, 2021 | 39.66 | 41.48 | 39.46 | 41.39 | 591,486 | +2.36(+6.05%) |
Dec 20, 2021 | 38.49 | 39.24 | 37.97 | 39.02 | 482,451 | -0.70(-1.76%) |
Dec 17, 2021 | 39.57 | 40.46 | 38.73 | 39.72 | 869,775 | -0.29(-0.72%) |
Dec 16, 2021 | 40.96 | 41.27 | 39.96 | 40.01 | 617,878 | -0.22(-0.53%) |
Dec 15, 2021 | 40.29 | 40.53 | 38.76 | 40.22 | 637,094 | +0.12(+0.31%) |
Dec 14, 2021 | 40.69 | 41.29 | 40.07 | 40.10 | 813,445 | -1.02(-2.48%) |
Dec 13, 2021 | 42.00 | 42.11 | 40.77 | 41.12 | 528,784 | -1.24(-2.92%) |
Dec 10, 2021 | 42.72 | 42.72 | 41.92 | 42.36 | 442,389 | -0.01(-0.02%) |
Dec 09, 2021 | 41.99 | 42.55 | 41.76 | 42.37 | 238,395 | -0.19(-0.45%) |
Dec 08, 2021 | 41.87 | 42.70 | 41.46 | 42.56 | 440,482 | +1.09(+2.62%) |
Dec 07, 2021 | 41.03 | 42.36 | 40.86 | 41.47 | 475,464 | +0.95(+2.35%) |
Dec 06, 2021 | 39.81 | 41.28 | 39.44 | 40.52 | 538,321 | +1.58(+4.06%) |
Dec 03, 2021 | 40.07 | 40.19 | 38.52 | 38.94 | 523,053 | -0.78(-1.97%) |
Dec 02, 2021 | 38.29 | 40.18 | 38.11 | 39.72 | 631,491 | +2.10(+5.59%) |
Dec 01, 2021 | 39.71 | 40.73 | 37.62 | 37.62 | 610,143 | -1.03(-2.66%) |
Nov 30, 2021 | 38.80 | 38.89 | 37.57 | 38.64 | 624,947 | -0.78(-1.98%) |
Nov 29, 2021 | 39.88 | 40.27 | 38.50 | 39.42 | 707,563 | +0.29(+0.73%) |
Nov 26, 2021 | 39.90 | 40.87 | 38.09 | 39.14 | 658,710 | -3.83(-8.91%) |
Nov 24, 2021 | 43.03 | 43.68 | 42.61 | 42.97 | 484,886 | -0.52(-1.20%) |
Nov 23, 2021 | 43.34 | 43.70 | 42.85 | 43.49 | 809,438 | +0.62(+1.44%) |
Nov 22, 2021 | 42.62 | 43.21 | 42.20 | 42.87 | 665,378 | +0.69(+1.62%) |
Nov 19, 2021 | 42.55 | 42.86 | 41.96 | 42.19 | 909,701 | -1.13(-2.62%) |
Nov 18, 2021 | 43.96 | 43.42 | 43.17 | 43.32 | 737,362 | -0.54(-1.24%) |
Nov 17, 2021 | 43.83 | 43.98 | 43.03 | 43.86 | 325,581 | -0.30(-0.69%) |
Nov 16, 2021 | 44.70 | 44.92 | 43.98 | 44.17 | 304,481 | -0.59(-1.32%) |
Nov 15, 2021 | 45.54 | 45.69 | 44.64 | 44.76 | 384,647 | -0.41(-0.91%) |
Nov 12, 2021 | 45.33 | 46.25 | 44.80 | 45.17 | 540,999 | -0.30(-0.67%) |
Nov 11, 2021 | 46.73 | 46.73 | 45.32 | 45.47 | 655,836 | -1.32(-2.83%) |
Nov 10, 2021 | 47.21 | 46.79 | 789,609 | -0.48(-1.01%) | ||
Nov 09, 2021 | 47.13 | 47.62 | 46.86 | 47.27 | 579,065 | +0.03(+0.06%) |
Nov 08, 2021 | 46.96 | 47.36 | 46.15 | 47.24 | 917,045 | +0.60(+1.29%) |
Nov 05, 2021 | 43.87 | 48.55 | 43.69 | 46.64 | 1,490,765 | +5.76(+14.09%) |
Nov 04, 2021 | 42.69 | 42.69 | 40.88 | 40.88 | 769,369 | -1.49(-3.51%) |
Nov 03, 2021 | 41.56 | 42.56 | 41.40 | 42.37 | 667,016 | +0.81(+1.95%) |
Nov 02, 2021 | 40.61 | 41.78 | 40.23 | 41.56 | 655,186 | +0.99(+2.44%) |
Nov 01, 2021 | 38.36 | 40.81 | 38.80 | 40.57 | 516,722 | +2.44(+6.39%) |
Oct 29, 2021 | 39.03 | 39.17 | 37.87 | 38.13 | 1,053,023 | -0.90(-2.32%) |
Oct 28, 2021 | 38.92 | 39.30 | 38.43 | 39.03 | 669,505 | +0.10(+0.24%) |
Oct 27, 2021 | 40.14 | 40.35 | 38.76 | 38.94 | 819,860 | -1.33(-3.31%) |
Oct 26, 2021 | 39.93 | 40.27 | 772,039 | +0.43(+1.08%) | ||
Oct 25, 2021 | 39.88 | 40.47 | 39.51 | 39.84 | 491,780 | +0.10(+0.26%) |
Oct 22, 2021 | 39.51 | 40.01 | 39.30 | 39.74 | 421,017 | +0.12(+0.31%) |
Oct 21, 2021 | 39.70 | 40.01 | 39.23 | 39.62 | 723,936 | -0.32(-0.81%) |
Oct 20, 2021 | 39.42 | 40.42 | 39.07 | 39.94 | 600,794 | +0.52(+1.33%) |
Oct 19, 2021 | 40.17 | 40.21 | 39.14 | 39.42 | 699,129 | -0.49(-1.22%) |
Oct 18, 2021 | 39.87 | 40.20 | 39.60 | 39.90 | 531,143 | -0.33(-0.83%) |
Oct 15, 2021 | 40.46 | 40.67 | 40.01 | 40.23 | 518,445 | +0.24(+0.60%) |
Oct 14, 2021 | 40.06 | 40.30 | 39.54 | 40.00 | 604,825 | +0.20(+0.50%) |
Oct 13, 2021 | 39.68 | 39.95 | 38.98 | 39.80 | 637,849 | +0.10(+0.24%) |
Oct 12, 2021 | 39.49 | 39.96 | 39.08 | 39.70 | 306,060 | +0.14(+0.36%) |
Oct 11, 2021 | 40.03 | 40.50 | 39.47 | 39.56 | 433,514 | -0.29(-0.72%) |
Oct 08, 2021 | 39.95 | 40.18 | 39.45 | 39.84 | 445,229 | -0.05(-0.12%) |
Oct 07, 2021 | 40.18 | 40.32 | 39.67 | 39.89 | 791,412 | +0.12(+0.31%) |
Oct 06, 2021 | 38.75 | 39.80 | 38.27 | 39.77 | 582,859 | +0.58(+1.48%) |
Oct 05, 2021 | 38.82 | 39.51 | 38.17 | 39.19 | 588,294 | +0.49(+1.28%) |
Oct 04, 2021 | 39.75 | 40.17 | 38.69 | 38.69 | 880,322 | -1.06(-2.66%) |
Oct 01, 2021 | 37.94 | 39.85 | 37.68 | 39.75 | 738,482 | +2.29(+6.13%) |
Sep 30, 2021 | 38.02 | 38.46 | 37.38 | 37.45 | 475,251 | -0.56(-1.48%) |
Sep 29, 2021 | 38.15 | 38.38 | 37.85 | 38.02 | 407,366 | +0.06(+0.15%) |
Sep 28, 2021 | 37.85 | 38.31 | 37.45 | 37.96 | 562,676 | +0.16(+0.43%) |
Sep 27, 2021 | 37.15 | 38.55 | 37.15 | 37.80 | 588,616 | +0.87(+2.35%) |
Sep 24, 2021 | 36.68 | 37.47 | 36.68 | 36.93 | 363,707 | +0.03(+0.08%) |
Sep 23, 2021 | 35.83 | 37.30 | 35.74 | 36.90 | 610,485 | +1.31(+3.69%) |
Sep 22, 2021 | 35.54 | 36.34 | 35.51 | 35.59 | 487,245 | +0.61(+1.74%) |
Sep 21, 2021 | 36.24 | 36.56 | 34.93 | 34.98 | 963,383 | -0.96(-2.68%) |
Sep 20, 2021 | 34.97 | 36.15 | 34.77 | 35.94 | 712,955 | -0.06(-0.16%) |
Sep 17, 2021 | 36.78 | 37.00 | 35.84 | 36.00 | 1,551,266 | -0.85(-2.30%) |
Sep 16, 2021 | 37.40 | 37.49 | 36.84 | 36.84 | 393,098 | -0.41(-1.10%) |
Sep 15, 2021 | 36.90 | 37.51 | 36.73 | 37.25 | 516,007 | +0.35(+0.95%) |
Sep 14, 2021 | 37.44 | 37.69 | 36.47 | 36.90 | 649,271 | -0.41(-1.10%) |
Sep 13, 2021 | 36.89 | 37.60 | 36.09 | 37.31 | 581,301 | +0.73(+2.00%) |
Sep 10, 2021 | 37.86 | 37.86 | 36.56 | 36.58 | 390,863 | -1.00(-2.66%) |
Sep 09, 2021 | 36.94 | 38.19 | 36.76 | 37.58 | 733,634 | +0.59(+1.60%) |
Sep 08, 2021 | 37.49 | 37.76 | 36.56 | 36.99 | 374,650 | -0.59(-1.56%) |
Sep 07, 2021 | 38.25 | 38.80 | 37.45 | 37.58 | 466,009 | -0.91(-2.37%) |
Sep 03, 2021 | 38.34 | 38.87 | 38.12 | 38.49 | 724,380 | +0.46(+1.20%) |
Sep 02, 2021 | 37.57 | 38.29 | 37.47 | 38.03 | 652,244 | +0.62(+1.65%) |