Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.58 | 30.61 | 29.02 | 29.28 | 512,757 | -1.16(-3.81%) |
Aug 30, 2022 | 31.24 | 31.93 | 30.04 | 30.44 | 492,026 | -0.54(-1.74%) |
Aug 29, 2022 | 31.65 | 32.04 | 30.95 | 30.98 | 344,727 | -0.82(-2.58%) |
Aug 26, 2022 | 33.68 | 33.74 | 31.74 | 31.80 | 336,052 | -1.93(-5.72%) |
Aug 25, 2022 | 32.69 | 34.01 | 32.69 | 33.73 | 296,190 | +0.98(+2.99%) |
Aug 24, 2022 | 32.84 | 33.24 | 32.61 | 32.75 | 303,850 | +0.03(+0.09%) |
Aug 23, 2022 | 32.84 | 33.19 | 32.51 | 32.72 | 481,129 | -0.17(-0.52%) |
Aug 22, 2022 | 33.46 | 33.50 | 32.79 | 32.89 | 437,167 | -0.88(-2.61%) |
Aug 19, 2022 | 33.89 | 34.00 | 33.51 | 33.77 | 277,878 | -0.56(-1.63%) |
Aug 18, 2022 | 33.23 | 34.69 | 33.23 | 34.33 | 252,586 | +0.88(+2.63%) |
Aug 17, 2022 | 33.60 | 33.87 | 32.99 | 33.45 | 286,620 | -0.64(-1.88%) |
Aug 16, 2022 | 34.41 | 34.56 | 33.88 | 34.09 | 220,419 | -0.68(-1.96%) |
Aug 15, 2022 | 34.52 | 35.12 | 33.94 | 34.77 | 345,127 | -0.19(-0.54%) |
Aug 12, 2022 | 34.55 | 35.13 | 34.23 | 34.96 | 254,904 | +0.76(+2.22%) |
Aug 11, 2022 | 34.39 | 35.26 | 33.87 | 34.20 | 247,284 | -0.07(-0.20%) |
Aug 10, 2022 | 33.37 | 34.47 | 33.19 | 34.27 | 531,395 | +1.83(+5.64%) |
Aug 09, 2022 | 33.71 | 33.72 | 31.70 | 32.44 | 492,212 | -2.06(-5.97%) |
Aug 08, 2022 | 35.37 | 35.77 | 34.13 | 34.50 | 386,599 | -1.22(-3.42%) |
Aug 05, 2022 | 36.42 | 36.86 | 35.28 | 35.72 | 331,284 | -0.76(-2.08%) |
Aug 04, 2022 | 35.19 | 36.52 | 35.09 | 36.48 | 528,639 | +1.12(+3.17%) |
Aug 03, 2022 | 34.85 | 35.93 | 34.81 | 35.36 | 496,309 | +0.51(+1.46%) |
Aug 02, 2022 | 34.95 | 35.48 | 34.70 | 34.85 | 319,390 | -0.36(-1.02%) |
Aug 01, 2022 | 35.35 | 36.26 | 34.69 | 35.21 | 530,715 | -0.35(-0.98%) |
Jul 29, 2022 | 34.50 | 37.15 | 34.34 | 35.56 | 883,521 | +0.90(+2.60%) |
Jul 28, 2022 | 32.78 | 36.07 | 32.55 | 34.66 | 1,315,072 | -5.61(-13.93%) |
Jul 27, 2022 | 39.68 | 40.59 | 39.03 | 40.27 | 629,576 | +0.87(+2.21%) |
Jul 26, 2022 | 39.65 | 40.30 | 39.25 | 39.40 | 199,049 | -0.28(-0.71%) |
Jul 25, 2022 | 39.33 | 39.72 | 38.88 | 39.68 | 239,516 | +0.21(+0.53%) |
Jul 22, 2022 | 40.64 | 40.64 | 39.00 | 39.47 | 237,389 | -1.27(-3.12%) |
Jul 21, 2022 | 40.94 | 41.00 | 40.17 | 40.74 | 284,887 | +0.34(+0.84%) |
Jul 20, 2022 | 38.98 | 40.56 | 38.62 | 40.40 | 528,923 | +1.53(+3.94%) |
Jul 19, 2022 | 37.34 | 39.29 | 37.34 | 38.87 | 529,424 | +1.83(+4.94%) |
Jul 18, 2022 | 38.00 | 38.02 | 36.76 | 37.04 | 386,327 | -0.48(-1.28%) |
Jul 15, 2022 | 37.13 | 37.54 | 35.99 | 37.52 | 314,802 | +1.18(+3.25%) |
Jul 14, 2022 | 35.62 | 36.38 | 34.81 | 36.34 | 166,814 | +0.82(+2.31%) |
Jul 13, 2022 | 34.50 | 35.63 | 34.50 | 35.52 | 138,750 | +0.26(+0.74%) |
Jul 12, 2022 | 35.59 | 35.74 | 34.82 | 35.26 | 210,465 | -0.04(-0.11%) |
Jul 11, 2022 | 35.19 | 35.48 | 34.51 | 35.30 | 208,988 | -0.25(-0.70%) |
Jul 08, 2022 | 34.73 | 35.57 | 33.04 | 35.55 | 280,425 | +0.39(+1.11%) |
Jul 07, 2022 | 34.81 | 35.58 | 34.76 | 35.16 | 449,887 | +1.29(+3.81%) |
Jul 06, 2022 | 34.90 | 34.90 | 33.35 | 33.87 | 417,856 | -0.52(-1.51%) |
Jul 05, 2022 | 33.21 | 34.48 | 33.04 | 34.39 | 887,010 | +0.01(+0.03%) |
Jul 01, 2022 | 37.80 | 38.01 | 33.95 | 34.38 | 822,576 | -4.35(-11.23%) |
Jun 30, 2022 | 38.16 | 39.89 | 38.16 | 38.73 | 439,224 | +0.09(+0.23%) |
Jun 29, 2022 | 39.12 | 39.12 | 38.16 | 38.64 | 333,428 | -0.77(-1.95%) |
Jun 28, 2022 | 40.21 | 40.40 | 39.33 | 39.41 | 277,204 | -0.72(-1.79%) |
Jun 27, 2022 | 40.01 | 40.66 | 39.53 | 40.13 | 337,363 | +0.52(+1.31%) |
Jun 24, 2022 | 38.10 | 39.80 | 37.90 | 39.61 | 983,857 | +2.13(+5.68%) |
Jun 23, 2022 | 36.76 | 37.61 | 36.28 | 37.48 | 377,022 | +0.91(+2.49%) |
Jun 22, 2022 | 35.97 | 37.04 | 35.41 | 36.57 | 394,868 | -0.17(-0.46%) |
Jun 21, 2022 | 35.82 | 36.93 | 35.51 | 36.74 | 374,497 | +1.61(+4.58%) |
Jun 17, 2022 | 34.69 | 35.50 | 34.42 | 35.13 | 783,270 | +0.95(+2.78%) |
Jun 16, 2022 | 35.95 | 36.18 | 33.77 | 34.18 | 488,134 | -2.98(-8.02%) |
Jun 15, 2022 | 36.92 | 37.73 | 36.31 | 37.16 | 459,332 | +0.28(+0.76%) |
Jun 14, 2022 | 36.54 | 37.31 | 36.13 | 36.88 | 367,426 | +0.73(+2.02%) |
Jun 13, 2022 | 36.39 | 37.16 | 35.49 | 36.15 | 460,452 | -1.56(-4.14%) |
Jun 10, 2022 | 38.28 | 38.83 | 37.65 | 37.71 | 405,321 | -1.26(-3.23%) |
Jun 09, 2022 | 39.00 | 39.67 | 38.91 | 38.97 | 500,087 | -0.41(-1.04%) |
Jun 08, 2022 | 40.54 | 40.54 | 39.29 | 39.38 | 458,001 | -1.20(-2.96%) |
Jun 07, 2022 | 39.92 | 40.65 | 39.87 | 40.58 | 252,174 | +0.12(+0.30%) |
Jun 06, 2022 | 40.90 | 42.21 | 39.93 | 40.46 | 363,080 | +0.19(+0.47%) |
Jun 03, 2022 | 41.46 | 41.46 | 40.15 | 40.27 | 625,741 | -1.90(-4.51%) |
Jun 02, 2022 | 40.34 | 42.20 | 40.22 | 42.17 | 421,734 | +1.64(+4.05%) |
Jun 01, 2022 | 41.39 | 41.70 | 39.96 | 40.53 | 898,291 | -0.53(-1.29%) |
May 31, 2022 | 41.68 | 41.99 | 40.59 | 41.06 | 612,969 | -0.89(-2.12%) |
May 27, 2022 | 41.08 | 42.24 | 41.08 | 41.95 | 422,172 | +1.38(+3.40%) |
May 26, 2022 | 39.76 | 41.41 | 39.57 | 40.57 | 674,190 | +1.23(+3.13%) |
May 25, 2022 | 39.49 | 39.66 | 38.41 | 39.34 | 349,022 | -0.31(-0.78%) |
May 24, 2022 | 39.62 | 40.14 | 39.03 | 39.65 | 553,033 | +0.07(+0.18%) |
May 23, 2022 | 39.51 | 40.21 | 39.09 | 39.58 | 314,180 | +0.28(+0.71%) |
May 20, 2022 | 40.14 | 40.22 | 37.88 | 39.30 | 300,964 | -0.13(-0.33%) |
May 19, 2022 | 39.97 | 41.00 | 39.25 | 39.43 | 364,099 | -0.75(-1.87%) |
May 18, 2022 | 40.42 | 41.50 | 39.82 | 40.18 | 480,172 | -1.29(-3.11%) |
May 17, 2022 | 40.23 | 41.50 | 40.20 | 41.47 | 303,731 | +2.19(+5.58%) |
May 16, 2022 | 38.91 | 39.96 | 38.65 | 39.28 | 219,363 | -0.10(-0.25%) |
May 13, 2022 | 38.64 | 39.82 | 38.53 | 39.38 | 286,859 | +1.29(+3.39%) |
May 12, 2022 | 36.53 | 38.16 | 36.44 | 38.09 | 400,757 | +1.31(+3.56%) |
May 11, 2022 | 37.75 | 38.66 | 36.57 | 36.78 | 353,528 | -1.12(-2.96%) |
May 10, 2022 | 39.10 | 39.29 | 37.50 | 37.90 | 377,004 | -0.32(-0.84%) |
May 09, 2022 | 38.30 | 40.10 | 37.74 | 38.22 | 339,304 | -1.13(-2.87%) |
May 06, 2022 | 39.16 | 40.22 | 38.60 | 39.35 | 252,022 | -0.44(-1.11%) |
May 05, 2022 | 40.42 | 40.91 | 38.84 | 39.79 | 311,025 | -1.53(-3.70%) |
May 04, 2022 | 39.19 | 41.33 | 38.74 | 41.32 | 245,196 | +2.27(+5.81%) |
May 03, 2022 | 39.53 | 39.84 | 38.72 | 39.05 | 291,634 | -0.50(-1.26%) |
May 02, 2022 | 37.87 | 39.55 | 37.87 | 39.55 | 377,095 | +1.44(+3.78%) |
Apr 29, 2022 | 38.93 | 39.58 | 37.91 | 38.11 | 364,912 | -1.33(-3.37%) |
Apr 28, 2022 | 37.72 | 39.74 | 36.15 | 39.44 | 459,739 | +3.52(+9.80%) |
Apr 27, 2022 | 35.36 | 36.25 | 35.00 | 35.92 | 492,759 | +0.31(+0.87%) |
Apr 26, 2022 | 36.98 | 37.19 | 35.54 | 35.61 | 301,601 | -1.66(-4.45%) |
Apr 25, 2022 | 35.94 | 37.32 | 35.84 | 37.27 | 359,185 | +0.78(+2.14%) |
Apr 22, 2022 | 37.07 | 37.61 | 36.42 | 36.49 | 283,986 | -0.88(-2.35%) |
Apr 21, 2022 | 37.96 | 38.31 | 37.08 | 37.37 | 249,921 | -0.13(-0.35%) |
Apr 20, 2022 | 38.22 | 38.77 | 37.50 | 37.50 | 234,952 | +0.03(+0.08%) |
Apr 19, 2022 | 37.02 | 37.94 | 36.27 | 37.47 | 247,842 | +0.48(+1.30%) |
Apr 18, 2022 | 35.65 | 37.42 | 35.65 | 36.99 | 383,973 | +0.99(+2.75%) |
Apr 14, 2022 | 37.35 | 37.56 | 36.00 | 36.00 | 221,404 | -0.89(-2.41%) |
Apr 13, 2022 | 36.88 | 37.56 | 36.35 | 36.89 | 467,354 | +0.52(+1.43%) |
Apr 12, 2022 | 36.86 | 39.04 | 35.37 | 36.37 | 430,632 | +1.55(+4.45%) |
Apr 11, 2022 | 35.91 | 36.63 | 34.72 | 34.82 | 686,499 | -1.77(-4.84%) |
Apr 08, 2022 | 38.50 | 38.53 | 36.51 | 36.59 | 373,061 | -2.08(-5.38%) |
Apr 07, 2022 | 38.32 | 39.25 | 38.21 | 38.67 | 395,519 | +0.26(+0.68%) |
Apr 06, 2022 | 38.52 | 39.22 | 38.12 | 38.41 | 289,147 | -0.89(-2.26%) |
Apr 05, 2022 | 42.44 | 42.44 | 39.23 | 39.30 | 307,881 | -3.43(-8.03%) |
Apr 04, 2022 | 41.71 | 42.76 | 41.54 | 42.73 | 275,596 | +1.09(+2.62%) |
Apr 01, 2022 | 42.04 | 43.29 | 40.79 | 41.64 | 432,876 | -0.39(-0.93%) |
Mar 31, 2022 | 42.34 | 43.35 | 41.91 | 42.03 | 303,911 | -0.67(-1.57%) |
Mar 30, 2022 | 43.64 | 44.00 | 42.19 | 42.70 | 213,660 | -1.34(-3.04%) |
Mar 29, 2022 | 43.47 | 44.40 | 43.14 | 44.04 | 299,930 | +1.33(+3.11%) |
Mar 28, 2022 | 42.84 | 43.37 | 41.68 | 42.71 | 173,894 | -0.44(-1.02%) |
Mar 25, 2022 | 43.35 | 43.45 | 42.46 | 43.15 | 157,408 | -0.28(-0.64%) |
Mar 24, 2022 | 41.50 | 43.46 | 41.06 | 43.43 | 222,320 | +2.18(+5.28%) |
Mar 23, 2022 | 41.31 | 42.23 | 40.74 | 41.25 | 244,318 | -0.48(-1.15%) |
Mar 22, 2022 | 42.25 | 42.68 | 41.34 | 41.73 | 247,441 | -0.29(-0.69%) |
Mar 21, 2022 | 42.58 | 43.25 | 41.32 | 42.02 | 228,483 | -0.82(-1.91%) |
Mar 18, 2022 | 41.59 | 42.96 | 41.25 | 42.84 | 542,315 | +1.08(+2.59%) |
Mar 17, 2022 | 40.74 | 42.05 | 40.49 | 41.76 | 248,693 | +0.47(+1.14%) |
Mar 16, 2022 | 38.91 | 41.33 | 38.61 | 41.29 | 313,635 | +3.08(+8.06%) |
Mar 15, 2022 | 37.38 | 38.28 | 37.19 | 38.21 | 321,895 | +0.87(+2.33%) |
Mar 14, 2022 | 39.08 | 39.15 | 37.12 | 37.34 | 297,383 | -1.87(-4.77%) |
Mar 11, 2022 | 40.56 | 40.82 | 39.20 | 39.21 | 224,928 | -0.68(-1.70%) |
Mar 10, 2022 | 39.36 | 40.10 | 38.96 | 39.89 | 206,597 | -0.49(-1.21%) |
Mar 09, 2022 | 39.68 | 40.63 | 38.80 | 40.38 | 281,431 | +2.27(+5.96%) |
Mar 08, 2022 | 38.07 | 38.93 | 36.84 | 38.11 | 505,447 | +0.47(+1.25%) |
Mar 07, 2022 | 39.66 | 40.39 | 37.57 | 37.64 | 374,571 | -1.95(-4.93%) |
Mar 04, 2022 | 40.00 | 40.54 | 39.07 | 39.59 | 347,092 | -1.01(-2.49%) |
Mar 03, 2022 | 41.92 | 42.00 | 40.11 | 40.60 | 217,198 | -1.11(-2.66%) |
Mar 02, 2022 | 39.75 | 41.96 | 39.73 | 41.71 | 299,118 | +2.34(+5.94%) |
Mar 01, 2022 | 40.20 | 40.62 | 38.84 | 39.37 | 463,666 | -1.12(-2.77%) |
Feb 28, 2022 | 40.38 | 41.53 | 39.99 | 40.49 | 413,963 | -0.72(-1.75%) |
Feb 25, 2022 | 41.18 | 41.52 | 40.42 | 41.21 | 309,041 | +0.08(+0.19%) |
Feb 24, 2022 | 37.26 | 41.23 | 37.05 | 41.13 | 464,987 | +2.24(+5.76%) |
Feb 23, 2022 | 40.81 | 41.35 | 38.78 | 38.89 | 358,048 | -1.41(-3.50%) |
Feb 22, 2022 | 41.34 | 42.16 | 39.87 | 40.30 | 285,680 | -1.72(-4.09%) |
Feb 18, 2022 | 42.02 | 0 | -0.73(-1.71%) | |||
Feb 17, 2022 | 42.94 | 43.39 | 42.51 | 42.75 | 268,363 | -0.53(-1.22%) |
Feb 16, 2022 | 42.10 | 43.36 | 41.23 | 43.28 | 166,899 | +0.88(+2.08%) |
Feb 15, 2022 | 41.23 | 42.59 | 41.23 | 42.40 | 332,400 | +2.02(+5.00%) |
Feb 14, 2022 | 40.31 | 41.17 | 39.79 | 40.38 | 458,637 | +0.38(+0.95%) |
Feb 11, 2022 | 41.00 | 41.60 | 39.42 | 40.00 | 379,825 | -1.04(-2.53%) |
Feb 10, 2022 | 41.08 | 42.66 | 40.79 | 41.04 | 325,453 | -1.59(-3.73%) |
Feb 09, 2022 | 42.62 | 42.84 | 41.77 | 42.63 | 188,721 | +0.47(+1.11%) |
Feb 08, 2022 | 41.00 | 42.23 | 40.61 | 42.16 | 432,160 | +1.47(+3.61%) |
Feb 07, 2022 | 40.10 | 41.49 | 40.08 | 40.69 | 319,075 | +0.63(+1.57%) |
Feb 04, 2022 | 40.16 | 41.00 | 38.87 | 40.06 | 476,353 | -0.50(-1.23%) |
Feb 03, 2022 | 43.55 | 40.56 | 826,925 | -2.32(-5.41%) | ||
Feb 02, 2022 | 43.55 | 44.08 | 42.12 | 42.88 | 433,375 | -0.03(-0.07%) |
Feb 01, 2022 | 43.11 | 43.62 | 41.96 | 42.91 | 324,049 | +0.17(+0.40%) |
Jan 31, 2022 | 40.32 | 42.74 | 42.74 | 383,277 | +2.53(+6.29%) | |
Jan 28, 2022 | 39.04 | 40.22 | 37.87 | 40.21 | 585,757 | +1.10(+2.81%) |
Jan 27, 2022 | 41.76 | 42.17 | 38.90 | 39.11 | 488,137 | -2.66(-6.37%) |
Jan 26, 2022 | 42.60 | 43.94 | 41.16 | 41.77 | 434,588 | +0.40(+0.97%) |
Jan 25, 2022 | 41.89 | 42.20 | 40.02 | 41.37 | 458,567 | -1.84(-4.26%) |
Jan 24, 2022 | 39.88 | 43.37 | 39.75 | 43.21 | 598,318 | +2.42(+5.93%) |
Jan 21, 2022 | 40.84 | 42.63 | 40.20 | 40.79 | 480,929 | -0.56(-1.35%) |
Jan 20, 2022 | 42.47 | 43.48 | 41.28 | 41.35 | 280,349 | -0.57(-1.36%) |
Jan 19, 2022 | 43.50 | 43.76 | 41.60 | 41.92 | 355,664 | -0.98(-2.28%) |
Jan 18, 2022 | 43.81 | 44.41 | 42.88 | 42.90 | 575,001 | -1.82(-4.07%) |
Jan 14, 2022 | 44.72 | 0 | +1.71(+3.98%) | |||
Jan 13, 2022 | 44.29 | 45.20 | 42.89 | 43.01 | 426,184 | -0.20(-0.46%) |
Jan 12, 2022 | 43.86 | 44.22 | 42.40 | 43.21 | 330,404 | -0.36(-0.83%) |
Jan 11, 2022 | 41.82 | 43.61 | 41.09 | 43.57 | 336,319 | +1.40(+3.32%) |
Jan 10, 2022 | 41.41 | 42.24 | 40.48 | 42.17 | 419,891 | -0.10(-0.24%) |
Jan 07, 2022 | 45.54 | 45.59 | 42.27 | 42.27 | 325,717 | -3.46(-7.57%) |
Jan 06, 2022 | 43.35 | 46.24 | 42.81 | 45.73 | 548,580 | +3.00(+7.02%) |
Jan 05, 2022 | 44.61 | 45.03 | 42.68 | 42.73 | 269,473 | -2.21(-4.92%) |
Jan 04, 2022 | 46.89 | 47.10 | 44.51 | 44.94 | 329,530 | -1.80(-3.85%) |
Jan 03, 2022 | 46.00 | 47.48 | 45.72 | 46.74 | 416,529 | +1.02(+2.23%) |
Dec 31, 2021 | 45.42 | 46.03 | 45.42 | 45.72 | 155,101 | +0.15(+0.33%) |
Dec 30, 2021 | 45.89 | 46.60 | 45.52 | 45.57 | 225,036 | -0.47(-1.02%) |
Dec 29, 2021 | 45.30 | 46.12 | 44.78 | 46.04 | 157,018 | +0.79(+1.75%) |
Dec 28, 2021 | 46.02 | 46.22 | 44.96 | 45.25 | 167,381 | -0.68(-1.48%) |
Dec 27, 2021 | 43.94 | 46.33 | 42.44 | 45.93 | 269,488 | +1.42(+3.19%) |
Dec 23, 2021 | 44.35 | 44.88 | 44.04 | 44.51 | 158,724 | +0.39(+0.88%) |
Dec 22, 2021 | 42.55 | 44.17 | 41.48 | 44.12 | 356,779 | +1.09(+2.53%) |
Dec 21, 2021 | 42.02 | 43.11 | 41.65 | 43.03 | 243,331 | +2.04(+4.98%) |
Dec 20, 2021 | 40.79 | 41.79 | 39.95 | 40.99 | 329,962 | -0.77(-1.84%) |
Dec 17, 2021 | 40.76 | 42.64 | 40.23 | 41.76 | 1,886,673 | +0.60(+1.46%) |
Dec 16, 2021 | 43.48 | 43.48 | 40.88 | 41.16 | 649,442 | -1.99(-4.61%) |
Dec 15, 2021 | 41.62 | 43.24 | 40.84 | 43.15 | 349,557 | +1.76(+4.25%) |
Dec 14, 2021 | 41.39 | 41.85 | 40.74 | 41.39 | 210,570 | -0.02(-0.05%) |
Dec 13, 2021 | 43.03 | 43.08 | 41.29 | 41.41 | 306,024 | -1.71(-3.97%) |
Dec 10, 2021 | 43.35 | 43.68 | 42.13 | 43.12 | 182,563 | +0.40(+0.94%) |
Dec 09, 2021 | 44.12 | 44.58 | 42.72 | 42.72 | 188,428 | -1.88(-4.22%) |
Dec 08, 2021 | 43.91 | 44.74 | 43.57 | 44.60 | 229,790 | +0.28(+0.63%) |
Dec 07, 2021 | 43.08 | 44.80 | 42.43 | 44.32 | 215,819 | +2.24(+5.32%) |
Dec 06, 2021 | 41.16 | 42.32 | 40.06 | 42.08 | 269,998 | +1.13(+2.76%) |
Dec 03, 2021 | 44.12 | 44.12 | 40.46 | 40.95 | 285,628 | -0.72(-1.73%) |
Dec 02, 2021 | 41.39 | 42.16 | 40.67 | 41.67 | 234,644 | -0.68(-1.61%) |
Dec 01, 2021 | 43.02 | 44.26 | 42.30 | 42.35 | 378,614 | +0.43(+1.03%) |
Nov 30, 2021 | 42.28 | 42.93 | 41.46 | 41.92 | 267,321 | -0.59(-1.39%) |
Nov 29, 2021 | 41.85 | 42.70 | 41.71 | 42.51 | 229,316 | +1.39(+3.38%) |
Nov 26, 2021 | 42.29 | 42.85 | 40.98 | 41.12 | 193,416 | -2.33(-5.36%) |
Nov 24, 2021 | 42.54 | 43.51 | 42.00 | 43.45 | 168,064 | +0.40(+0.92%) |
Nov 23, 2021 | 42.43 | 43.12 | 41.80 | 43.05 | 408,822 | +0.45(+1.06%) |
Nov 22, 2021 | 43.11 | 43.88 | 42.40 | 42.60 | 439,200 | -0.37(-0.86%) |
Nov 19, 2021 | 42.73 | 43.86 | 40.41 | 42.97 | 253,785 | -0.08(-0.19%) |
Nov 18, 2021 | 43.62 | 43.08 | 42.67 | 43.05 | 381,949 | -0.07(-0.16%) |
Nov 17, 2021 | 43.27 | 43.42 | 42.55 | 43.12 | 271,081 | -0.16(-0.37%) |
Nov 16, 2021 | 42.58 | 43.44 | 42.26 | 43.28 | 352,064 | +0.62(+1.45%) |
Nov 15, 2021 | 43.06 | 43.40 | 41.97 | 42.66 | 355,297 | -0.04(-0.09%) |
Nov 12, 2021 | 42.70 | 43.05 | 42.38 | 42.70 | 208,492 | +0.27(+0.64%) |
Nov 11, 2021 | 43.09 | 43.27 | 42.16 | 42.43 | 316,334 | -0.11(-0.26%) |
Nov 10, 2021 | 42.67 | 42.54 | 210,607 | -1.06(-2.43%) | ||
Nov 09, 2021 | 43.92 | 44.76 | 43.47 | 43.60 | 199,709 | -0.19(-0.43%) |
Nov 08, 2021 | 44.68 | 44.83 | 43.65 | 43.79 | 286,398 | -0.62(-1.40%) |
Nov 05, 2021 | 44.65 | 46.00 | 44.36 | 44.41 | 406,225 | +0.00(+0.00%) |
Nov 04, 2021 | 43.24 | 44.47 | 43.05 | 44.41 | 394,634 | +1.41(+3.28%) |
Nov 03, 2021 | 41.45 | 43.09 | 40.93 | 43.00 | 388,707 | +1.51(+3.64%) |
Nov 02, 2021 | 41.42 | 41.87 | 40.93 | 41.49 | 303,936 | +0.10(+0.24%) |
Nov 01, 2021 | 39.92 | 41.78 | 40.47 | 41.39 | 472,686 | +1.61(+4.05%) |
Oct 29, 2021 | 39.02 | 39.87 | 38.82 | 39.78 | 291,767 | +0.45(+1.14%) |
Oct 28, 2021 | 38.24 | 39.43 | 37.64 | 39.33 | 481,093 | +2.63(+7.17%) |
Oct 27, 2021 | 37.36 | 38.06 | 36.62 | 36.70 | 192,679 | -0.77(-2.05%) |
Oct 26, 2021 | 37.75 | 37.47 | 383,772 | -0.60(-1.58%) | ||
Oct 25, 2021 | 37.50 | 38.10 | 36.94 | 38.07 | 384,436 | +0.92(+2.48%) |
Oct 22, 2021 | 36.48 | 37.51 | 36.48 | 37.15 | 371,594 | +0.99(+2.74%) |
Oct 21, 2021 | 35.26 | 36.18 | 35.24 | 36.16 | 245,969 | +0.41(+1.15%) |
Oct 20, 2021 | 35.72 | 35.82 | 35.25 | 35.75 | 226,122 | -0.27(-0.75%) |
Oct 19, 2021 | 36.01 | 36.57 | 35.87 | 36.02 | 207,476 | -0.21(-0.58%) |
Oct 18, 2021 | 35.52 | 36.23 | 35.25 | 36.23 | 149,915 | +0.26(+0.72%) |
Oct 15, 2021 | 36.96 | 36.97 | 35.97 | 35.97 | 269,804 | -0.23(-0.64%) |
Oct 14, 2021 | 35.53 | 36.21 | 35.53 | 36.20 | 468,253 | +1.41(+4.05%) |
Oct 13, 2021 | 36.03 | 36.45 | 34.72 | 34.79 | 344,754 | -0.87(-2.44%) |
Oct 12, 2021 | 36.37 | 36.52 | 35.46 | 35.66 | 236,338 | -0.21(-0.59%) |
Oct 11, 2021 | 35.32 | 36.32 | 35.32 | 35.87 | 134,570 | +0.24(+0.67%) |
Oct 08, 2021 | 36.32 | 36.32 | 35.49 | 35.63 | 197,456 | -0.62(-1.71%) |
Oct 07, 2021 | 36.58 | 37.05 | 36.13 | 36.25 | 223,763 | +0.32(+0.89%) |
Oct 06, 2021 | 35.64 | 36.12 | 35.49 | 35.93 | 181,834 | -0.13(-0.36%) |
Oct 05, 2021 | 36.19 | 36.53 | 35.63 | 36.06 | 148,227 | +0.05(+0.14%) |
Oct 04, 2021 | 37.60 | 37.74 | 35.66 | 36.01 | 341,796 | -1.99(-5.24%) |
Oct 01, 2021 | 37.50 | 38.78 | 36.92 | 38.00 | 386,909 | +0.67(+1.79%) |
Sep 30, 2021 | 37.89 | 38.47 | 37.25 | 37.33 | 159,845 | -0.33(-0.88%) |
Sep 29, 2021 | 38.21 | 38.60 | 37.51 | 37.66 | 219,424 | -0.47(-1.23%) |
Sep 28, 2021 | 38.78 | 38.78 | 37.89 | 38.13 | 242,165 | -1.73(-4.34%) |
Sep 27, 2021 | 40.29 | 40.57 | 39.83 | 39.86 | 227,460 | -0.50(-1.24%) |
Sep 24, 2021 | 40.36 | 40.60 | 40.17 | 40.36 | 202,382 | -0.06(-0.15%) |
Sep 23, 2021 | 39.70 | 40.47 | 39.57 | 40.42 | 249,328 | +0.98(+2.48%) |
Sep 22, 2021 | 38.29 | 39.47 | 37.97 | 39.44 | 242,353 | +1.52(+4.01%) |
Sep 21, 2021 | 38.09 | 38.20 | 37.08 | 37.92 | 257,186 | +0.12(+0.32%) |
Sep 20, 2021 | 37.18 | 37.82 | 36.48 | 37.80 | 253,591 | -0.35(-0.92%) |
Sep 17, 2021 | 39.11 | 39.11 | 37.87 | 38.15 | 1,034,070 | -0.89(-2.28%) |
Sep 16, 2021 | 38.66 | 39.47 | 38.37 | 39.04 | 212,073 | -0.01(-0.03%) |
Sep 15, 2021 | 39.18 | 39.25 | 38.20 | 39.05 | 309,533 | -0.13(-0.33%) |
Sep 14, 2021 | 39.34 | 39.62 | 38.77 | 39.18 | 228,882 | -0.14(-0.36%) |
Sep 13, 2021 | 39.88 | 39.91 | 39.05 | 39.32 | 234,933 | -0.14(-0.35%) |
Sep 10, 2021 | 39.94 | 40.67 | 39.42 | 39.46 | 287,950 | -0.10(-0.25%) |
Sep 09, 2021 | 39.21 | 40.02 | 39.08 | 39.56 | 270,286 | +0.19(+0.48%) |
Sep 08, 2021 | 40.19 | 40.29 | 38.84 | 39.37 | 367,872 | -1.09(-2.69%) |
Sep 07, 2021 | 39.98 | 40.47 | 39.89 | 40.46 | 299,251 | +0.48(+1.20%) |
Sep 03, 2021 | 39.34 | 39.98 | 38.83 | 39.98 | 345,663 | +0.46(+1.16%) |
Sep 02, 2021 | 39.30 | 39.57 | 38.86 | 39.52 | 262,494 | +0.49(+1.26%) |