Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.25 | 35.84 | 35.12 | 35.49 | 321,725 | +0.28(+0.80%) |
Aug 30, 2022 | 35.81 | 35.97 | 35.01 | 35.21 | 365,863 | -0.66(-1.85%) |
Aug 29, 2022 | 35.61 | 36.04 | 35.25 | 35.88 | 371,816 | -0.09(-0.24%) |
Aug 26, 2022 | 36.54 | 36.54 | 35.86 | 35.96 | 481,059 | -0.58(-1.58%) |
Aug 25, 2022 | 36.67 | 36.72 | 36.33 | 36.54 | 386,122 | -0.02(-0.05%) |
Aug 24, 2022 | 36.05 | 36.58 | 36.00 | 36.56 | 333,244 | +0.60(+1.66%) |
Aug 23, 2022 | 35.73 | 36.17 | 35.65 | 35.96 | 340,735 | +0.36(+1.00%) |
Aug 22, 2022 | 35.71 | 35.91 | 35.39 | 35.60 | 541,962 | -0.53(-1.46%) |
Aug 19, 2022 | 36.32 | 36.56 | 36.09 | 36.13 | 381,785 | -0.50(-1.37%) |
Aug 18, 2022 | 36.56 | 36.96 | 36.37 | 36.63 | 289,154 | +0.21(+0.58%) |
Aug 17, 2022 | 36.62 | 36.93 | 36.34 | 36.42 | 382,075 | -0.86(-2.30%) |
Aug 16, 2022 | 37.24 | 37.57 | 37.03 | 37.28 | 339,352 | +0.03(+0.07%) |
Aug 15, 2022 | 36.99 | 37.37 | 36.78 | 37.25 | 434,581 | +0.09(+0.25%) |
Aug 12, 2022 | 36.79 | 37.20 | 36.73 | 37.16 | 478,144 | +0.56(+1.53%) |
Aug 11, 2022 | 36.15 | 36.65 | 35.91 | 36.60 | 1,853,320 | -1.57(-4.12%) |
Aug 10, 2022 | 38.08 | 38.35 | 37.97 | 38.17 | 350,235 | +0.48(+1.29%) |
Aug 09, 2022 | 37.62 | 37.84 | 37.35 | 37.69 | 313,794 | -0.15(-0.40%) |
Aug 08, 2022 | 38.21 | 38.69 | 37.45 | 37.84 | 485,277 | -0.66(-1.72%) |
Aug 05, 2022 | 37.41 | 38.83 | 37.23 | 38.50 | 501,475 | +0.77(+2.03%) |
Aug 04, 2022 | 38.01 | 38.17 | 37.64 | 37.74 | 287,196 | -0.31(-0.80%) |
Aug 03, 2022 | 37.81 | 38.25 | 37.53 | 38.04 | 306,706 | +0.36(+0.95%) |
Aug 02, 2022 | 37.66 | 37.84 | 37.13 | 37.69 | 304,470 | -0.14(-0.38%) |
Aug 01, 2022 | 38.03 | 38.34 | 37.66 | 37.83 | 315,600 | -0.27(-0.70%) |
Jul 29, 2022 | 37.76 | 38.25 | 37.63 | 38.10 | 450,506 | +0.34(+0.90%) |
Jul 28, 2022 | 37.24 | 37.98 | 37.02 | 37.76 | 323,450 | +0.60(+1.62%) |
Jul 27, 2022 | 36.75 | 37.35 | 36.39 | 37.16 | 396,472 | +0.48(+1.32%) |
Jul 26, 2022 | 35.95 | 36.73 | 35.88 | 36.68 | 348,642 | +0.78(+2.17%) |
Jul 25, 2022 | 35.95 | 36.21 | 35.62 | 35.90 | 204,068 | +0.03(+0.07%) |
Jul 22, 2022 | 36.39 | 36.50 | 35.80 | 35.87 | 208,112 | -0.50(-1.37%) |
Jul 21, 2022 | 35.79 | 36.39 | 35.48 | 36.37 | 288,233 | +0.60(+1.68%) |
Jul 20, 2022 | 35.84 | 36.30 | 35.74 | 35.77 | 277,418 | -0.12(-0.33%) |
Jul 19, 2022 | 35.27 | 35.92 | 35.15 | 35.89 | 335,243 | +0.80(+2.27%) |
Jul 18, 2022 | 34.90 | 35.65 | 34.73 | 35.09 | 404,337 | +0.42(+1.22%) |
Jul 15, 2022 | 34.56 | 34.87 | 33.93 | 34.67 | 386,869 | +0.56(+1.64%) |
Jul 14, 2022 | 34.01 | 34.20 | 33.67 | 34.11 | 419,516 | -0.40(-1.15%) |
Jul 13, 2022 | 34.36 | 34.57 | 33.90 | 34.51 | 544,903 | -0.01(-0.02%) |
Jul 12, 2022 | 34.12 | 34.69 | 34.00 | 34.52 | 434,532 | +0.30(+0.87%) |
Jul 11, 2022 | 34.10 | 34.26 | 33.95 | 34.22 | 378,474 | -0.04(-0.12%) |
Jul 08, 2022 | 33.75 | 34.34 | 33.55 | 34.27 | 340,622 | +0.52(+1.53%) |
Jul 07, 2022 | 33.48 | 33.84 | 33.45 | 33.75 | 307,437 | +0.48(+1.45%) |
Jul 06, 2022 | 33.94 | 34.10 | 33.17 | 33.27 | 609,621 | -0.77(-2.26%) |
Jul 05, 2022 | 32.99 | 34.21 | 32.34 | 34.04 | 656,521 | +0.63(+1.87%) |
Jul 01, 2022 | 32.34 | 33.41 | 32.25 | 33.41 | 457,997 | +0.99(+3.04%) |
Jun 30, 2022 | 32.23 | 32.73 | 31.67 | 32.42 | 788,525 | -0.02(-0.05%) |
Jun 29, 2022 | 32.44 | 32.62 | 32.11 | 32.44 | 549,275 | -0.07(-0.21%) |
Jun 28, 2022 | 33.09 | 33.28 | 32.50 | 32.51 | 623,996 | -0.33(-1.00%) |
Jun 27, 2022 | 32.41 | 32.92 | 32.05 | 32.84 | 507,858 | +0.50(+1.54%) |
Jun 24, 2022 | 31.63 | 32.38 | 31.63 | 32.34 | 428,249 | +0.91(+2.89%) |
Jun 23, 2022 | 31.49 | 31.56 | 31.09 | 31.43 | 322,616 | +0.08(+0.27%) |
Jun 22, 2022 | 30.53 | 31.49 | 30.53 | 31.35 | 539,552 | +0.58(+1.89%) |
Jun 21, 2022 | 30.51 | 30.81 | 30.27 | 30.77 | 586,750 | +0.85(+2.83%) |
Jun 17, 2022 | 29.11 | 30.29 | 29.02 | 29.92 | 1,056,626 | +0.87(+3.01%) |
Jun 16, 2022 | 29.52 | 29.68 | 28.85 | 29.05 | 775,092 | -1.02(-3.41%) |
Jun 15, 2022 | 29.59 | 30.24 | 29.47 | 30.07 | 704,220 | +0.58(+1.96%) |
Jun 14, 2022 | 29.67 | 29.67 | 29.01 | 29.49 | 908,439 | -0.06(-0.20%) |
Jun 13, 2022 | 30.21 | 30.21 | 29.23 | 29.55 | 927,022 | -1.35(-4.37%) |
Jun 10, 2022 | 31.11 | 31.21 | 30.35 | 30.90 | 775,142 | -0.65(-2.05%) |
Jun 09, 2022 | 31.77 | 32.03 | 31.49 | 31.55 | 334,033 | -0.38(-1.18%) |
Jun 08, 2022 | 32.35 | 32.35 | 31.88 | 31.93 | 308,225 | -0.47(-1.45%) |
Jun 07, 2022 | 32.16 | 32.40 | 31.96 | 32.40 | 284,641 | +0.17(+0.52%) |
Jun 06, 2022 | 31.83 | 32.23 | 31.67 | 32.23 | 399,790 | +0.65(+2.05%) |
Jun 03, 2022 | 32.07 | 32.11 | 31.46 | 31.58 | 383,856 | -0.54(-1.67%) |
Jun 02, 2022 | 31.88 | 32.13 | 31.74 | 32.12 | 264,482 | +0.30(+0.95%) |
Jun 01, 2022 | 31.94 | 32.01 | 31.42 | 31.82 | 323,894 | -0.02(-0.07%) |
May 31, 2022 | 32.09 | 32.12 | 31.66 | 31.84 | 611,729 | -0.25(-0.78%) |
May 27, 2022 | 31.67 | 32.14 | 31.56 | 32.09 | 383,174 | +0.73(+2.32%) |
May 26, 2022 | 30.99 | 31.56 | 30.99 | 31.36 | 385,442 | +0.52(+1.68%) |
May 25, 2022 | 30.06 | 31.06 | 30.06 | 30.85 | 346,703 | +0.68(+2.27%) |
May 24, 2022 | 30.45 | 30.45 | 29.75 | 30.16 | 386,166 | -0.28(-0.93%) |
May 23, 2022 | 30.06 | 30.84 | 30.03 | 30.45 | 408,854 | +0.42(+1.39%) |
May 20, 2022 | 31.19 | 31.28 | 29.48 | 30.03 | 812,884 | -1.11(-3.57%) |
May 19, 2022 | 31.37 | 31.74 | 31.11 | 31.14 | 348,553 | -0.50(-1.58%) |
May 18, 2022 | 32.57 | 32.73 | 31.53 | 31.64 | 363,809 | -1.05(-3.22%) |
May 17, 2022 | 32.73 | 32.82 | 32.33 | 32.69 | 310,741 | +0.55(+1.71%) |
May 16, 2022 | 31.52 | 32.47 | 31.52 | 32.14 | 399,995 | +0.56(+1.77%) |
May 13, 2022 | 31.19 | 31.94 | 31.15 | 31.58 | 522,711 | +0.71(+2.30%) |
May 12, 2022 | 31.56 | 31.62 | 30.39 | 30.87 | 705,046 | -0.89(-2.79%) |
May 11, 2022 | 32.36 | 32.71 | 31.70 | 31.76 | 505,034 | -0.72(-2.21%) |
May 10, 2022 | 32.68 | 33.26 | 31.94 | 32.47 | 543,719 | +0.23(+0.73%) |
May 09, 2022 | 33.44 | 33.51 | 32.11 | 32.24 | 644,606 | -1.61(-4.76%) |
May 06, 2022 | 33.20 | 33.91 | 32.92 | 33.85 | 476,911 | +0.69(+2.09%) |
May 05, 2022 | 34.04 | 34.11 | 32.88 | 33.16 | 471,221 | -1.20(-3.50%) |
May 04, 2022 | 33.69 | 34.40 | 33.44 | 34.36 | 367,690 | +0.63(+1.88%) |
May 03, 2022 | 32.97 | 33.89 | 32.83 | 33.73 | 397,256 | +0.99(+3.04%) |
May 02, 2022 | 33.49 | 33.70 | 32.23 | 32.73 | 722,760 | -0.69(-2.06%) |
Apr 29, 2022 | 34.30 | 34.47 | 33.38 | 33.42 | 527,993 | -0.91(-2.66%) |
Apr 28, 2022 | 34.29 | 34.49 | 33.70 | 34.34 | 339,323 | +0.27(+0.78%) |
Apr 27, 2022 | 33.70 | 34.41 | 33.70 | 34.07 | 452,624 | +0.48(+1.43%) |
Apr 26, 2022 | 35.27 | 35.32 | 33.56 | 33.59 | 629,836 | -1.81(-5.12%) |
Apr 25, 2022 | 35.03 | 35.41 | 34.66 | 35.40 | 394,024 | +0.36(+1.02%) |
Apr 22, 2022 | 35.71 | 35.77 | 35.04 | 35.04 | 400,726 | -0.71(-1.97%) |
Apr 21, 2022 | 36.21 | 36.66 | 35.67 | 35.75 | 430,667 | -0.51(-1.40%) |
Apr 20, 2022 | 35.71 | 36.39 | 35.68 | 36.25 | 527,999 | +0.59(+1.65%) |
Apr 19, 2022 | 34.94 | 35.70 | 34.91 | 35.66 | 368,138 | +0.76(+2.19%) |
Apr 18, 2022 | 34.62 | 35.07 | 34.49 | 34.90 | 323,399 | +0.27(+0.77%) |
Apr 14, 2022 | 34.84 | 35.22 | 34.63 | 34.64 | 382,831 | -0.13(-0.38%) |
Apr 13, 2022 | 34.31 | 34.77 | 34.25 | 34.77 | 270,270 | +0.53(+1.55%) |
Apr 12, 2022 | 34.30 | 34.71 | 34.19 | 34.24 | 272,824 | +0.00(+0.00%) |
Apr 11, 2022 | 34.51 | 34.64 | 34.14 | 34.24 | 291,882 | -0.32(-0.94%) |
Apr 08, 2022 | 34.29 | 34.93 | 34.29 | 34.56 | 261,770 | +0.24(+0.70%) |
Apr 07, 2022 | 34.26 | 34.48 | 34.02 | 34.32 | 388,246 | +0.15(+0.44%) |
Apr 06, 2022 | 34.75 | 34.88 | 34.10 | 34.17 | 493,758 | -0.71(-2.02%) |
Apr 05, 2022 | 34.90 | 35.13 | 34.76 | 34.88 | 318,528 | -0.02(-0.07%) |
Apr 04, 2022 | 35.37 | 35.37 | 34.85 | 34.90 | 380,287 | -0.48(-1.36%) |
Apr 01, 2022 | 35.32 | 35.42 | 35.12 | 35.38 | 321,107 | +0.15(+0.41%) |
Mar 31, 2022 | 35.20 | 35.77 | 35.09 | 35.24 | 556,255 | +0.17(+0.47%) |
Mar 30, 2022 | 35.08 | 35.26 | 34.94 | 35.07 | 488,138 | -0.03(-0.09%) |
Mar 29, 2022 | 35.13 | 35.27 | 34.96 | 35.11 | 474,429 | +0.19(+0.54%) |
Mar 28, 2022 | 34.82 | 35.08 | 34.62 | 34.91 | 275,505 | +0.15(+0.43%) |
Mar 25, 2022 | 34.67 | 34.90 | 34.52 | 34.77 | 298,939 | +0.09(+0.26%) |
Mar 24, 2022 | 34.70 | 34.70 | 34.40 | 34.68 | 237,612 | +0.22(+0.65%) |
Mar 23, 2022 | 35.08 | 35.15 | 34.44 | 34.45 | 357,771 | -0.78(-2.21%) |
Mar 22, 2022 | 34.96 | 35.36 | 34.89 | 35.23 | 288,448 | +0.36(+1.04%) |
Mar 21, 2022 | 34.71 | 34.99 | 34.64 | 34.87 | 272,941 | +0.24(+0.70%) |
Mar 18, 2022 | 34.48 | 34.82 | 34.18 | 34.62 | 641,454 | +0.14(+0.41%) |
Mar 17, 2022 | 33.82 | 34.49 | 33.69 | 34.48 | 330,446 | +0.70(+2.08%) |
Mar 16, 2022 | 33.90 | 34.16 | 33.38 | 33.78 | 369,059 | +0.05(+0.15%) |
Mar 15, 2022 | 33.18 | 33.81 | 33.09 | 33.73 | 319,133 | +0.78(+2.38%) |
Mar 14, 2022 | 33.25 | 33.43 | 32.82 | 32.95 | 410,516 | -0.25(-0.75%) |
Mar 11, 2022 | 33.57 | 33.72 | 33.19 | 33.19 | 291,057 | -0.14(-0.42%) |
Mar 10, 2022 | 33.62 | 33.80 | 33.25 | 33.33 | 359,581 | -0.40(-1.17%) |
Mar 09, 2022 | 33.82 | 34.08 | 33.63 | 33.73 | 310,219 | +0.50(+1.51%) |
Mar 08, 2022 | 33.48 | 33.68 | 32.63 | 33.23 | 822,827 | -0.12(-0.37%) |
Mar 07, 2022 | 34.89 | 35.08 | 33.35 | 33.35 | 843,335 | -1.87(-5.32%) |
Mar 04, 2022 | 35.48 | 35.60 | 34.89 | 35.22 | 408,940 | -0.57(-1.59%) |
Mar 03, 2022 | 35.79 | 36.03 | 35.68 | 35.79 | 274,195 | +0.04(+0.12%) |
Mar 02, 2022 | 35.47 | 35.97 | 35.17 | 35.75 | 514,322 | +0.49(+1.38%) |
Mar 01, 2022 | 35.83 | 36.03 | 35.00 | 35.27 | 439,449 | -0.56(-1.55%) |
Feb 28, 2022 | 35.30 | 35.96 | 35.07 | 35.82 | 610,020 | +0.47(+1.32%) |
Feb 25, 2022 | 34.35 | 35.49 | 34.72 | 35.35 | 601,217 | +1.15(+3.36%) |
Feb 24, 2022 | 33.10 | 34.39 | 32.83 | 34.20 | 819,360 | -0.21(-0.62%) |
Feb 23, 2022 | 34.87 | 35.12 | 34.39 | 34.42 | 311,756 | -0.24(-0.69%) |
Feb 22, 2022 | 34.89 | 35.10 | 34.45 | 34.66 | 405,534 | -0.54(-1.54%) |
Feb 18, 2022 | 35.20 | 0 | +0.15(+0.42%) | |||
Feb 17, 2022 | 35.25 | 35.29 | 34.98 | 35.05 | 241,641 | -0.26(-0.74%) |
Feb 16, 2022 | 35.09 | 35.55 | 35.09 | 35.31 | 304,882 | +0.18(+0.51%) |
Feb 15, 2022 | 34.93 | 35.16 | 34.85 | 35.13 | 311,415 | +0.42(+1.21%) |
Feb 14, 2022 | 34.72 | 34.97 | 34.34 | 34.71 | 382,498 | -0.08(-0.24%) |
Feb 11, 2022 | 35.53 | 35.53 | 34.64 | 34.80 | 487,916 | -0.56(-1.58%) |
Feb 10, 2022 | 35.58 | 35.95 | 35.25 | 35.35 | 349,280 | -0.40(-1.12%) |
Feb 09, 2022 | 36.06 | 36.11 | 35.74 | 35.76 | 267,149 | -0.06(-0.16%) |
Feb 08, 2022 | 35.80 | 35.91 | 35.58 | 35.81 | 333,818 | +0.00(+0.00%) |
Feb 07, 2022 | 35.91 | 36.13 | 35.72 | 35.81 | 330,727 | -0.06(-0.16%) |
Feb 04, 2022 | 35.46 | 35.99 | 35.21 | 35.87 | 343,814 | +0.39(+1.11%) |
Feb 03, 2022 | 35.85 | 35.41 | 35.48 | 336,557 | -0.65(-1.80%) | |
Feb 02, 2022 | 36.31 | 36.36 | 35.85 | 36.13 | 347,567 | -0.05(-0.14%) |
Feb 01, 2022 | 36.26 | 36.30 | 35.85 | 36.17 | 424,183 | +0.04(+0.10%) |
Jan 31, 2022 | 35.24 | 36.22 | 36.14 | 539,997 | +1.03(+2.93%) | |
Jan 28, 2022 | 34.98 | 35.12 | 34.56 | 35.11 | 410,240 | +0.13(+0.37%) |
Jan 27, 2022 | 35.30 | 35.60 | 34.91 | 34.98 | 390,778 | -0.03(-0.09%) |
Jan 26, 2022 | 35.32 | 35.75 | 34.89 | 35.01 | 477,107 | +0.02(+0.05%) |
Jan 25, 2022 | 33.35 | 35.27 | 33.18 | 34.99 | 672,156 | +1.44(+4.28%) |
Jan 24, 2022 | 34.15 | 34.17 | 32.12 | 33.56 | 1,390,125 | -1.09(-3.14%) |
Jan 21, 2022 | 35.44 | 35.53 | 34.39 | 34.64 | 770,924 | -0.98(-2.75%) |
Jan 20, 2022 | 36.44 | 36.53 | 35.60 | 35.62 | 363,957 | -0.81(-2.22%) |
Jan 19, 2022 | 36.53 | 36.72 | 36.29 | 36.43 | 359,975 | +0.06(+0.16%) |
Jan 18, 2022 | 36.02 | 36.55 | 36.00 | 36.37 | 420,640 | +0.36(+1.00%) |
Jan 14, 2022 | 36.02 | 0 | -0.30(-0.83%) | |||
Jan 13, 2022 | 36.76 | 36.76 | 36.32 | 36.32 | 303,672 | -0.31(-0.85%) |
Jan 12, 2022 | 36.39 | 36.75 | 36.38 | 36.63 | 249,397 | +0.20(+0.54%) |
Jan 11, 2022 | 36.11 | 36.50 | 35.94 | 36.43 | 220,765 | +0.40(+1.11%) |
Jan 10, 2022 | 36.11 | 36.23 | 35.59 | 36.03 | 371,814 | -0.24(-0.65%) |
Jan 07, 2022 | 36.37 | 36.51 | 36.08 | 36.27 | 298,278 | -0.08(-0.22%) |
Jan 06, 2022 | 36.33 | 36.52 | 36.04 | 36.35 | 257,948 | +0.01(+0.02%) |
Jan 05, 2022 | 36.79 | 36.91 | 36.32 | 36.34 | 304,988 | -0.32(-0.87%) |
Jan 04, 2022 | 36.44 | 36.81 | 36.35 | 36.66 | 362,249 | +0.39(+1.08%) |
Jan 03, 2022 | 36.60 | 36.73 | 36.04 | 36.27 | 483,104 | -0.20(-0.55%) |
Dec 31, 2021 | 36.34 | 36.70 | 36.29 | 36.47 | 434,396 | +0.20(+0.56%) |
Dec 30, 2021 | 36.42 | 36.75 | 36.26 | 36.27 | 318,663 | -0.12(-0.34%) |
Dec 29, 2021 | 36.18 | 36.45 | 36.09 | 36.39 | 311,347 | +0.26(+0.72%) |
Dec 28, 2021 | 36.13 | 36.41 | 36.09 | 36.13 | 408,653 | +0.02(+0.04%) |
Dec 27, 2021 | 35.90 | 36.14 | 35.72 | 36.11 | 281,056 | +0.34(+0.95%) |
Dec 23, 2021 | 35.38 | 35.77 | 35.28 | 35.77 | 438,591 | +0.56(+1.59%) |
Dec 22, 2021 | 34.84 | 35.21 | 34.66 | 35.21 | 256,190 | +0.42(+1.22%) |
Dec 21, 2021 | 34.39 | 34.87 | 34.39 | 34.79 | 313,801 | +0.68(+2.00%) |
Dec 20, 2021 | 34.12 | 34.21 | 33.54 | 34.10 | 555,180 | -0.24(-0.68%) |
Dec 17, 2021 | 34.79 | 34.79 | 34.27 | 34.34 | 381,943 | -0.42(-1.21%) |
Dec 16, 2021 | 35.12 | 35.21 | 34.60 | 34.76 | 357,347 | -0.05(-0.14%) |
Dec 15, 2021 | 34.51 | 34.92 | 34.33 | 34.81 | 369,721 | +0.43(+1.25%) |
Dec 14, 2021 | 35.28 | 35.38 | 34.31 | 34.38 | 468,662 | -0.98(-2.78%) |
Dec 13, 2021 | 35.64 | 35.68 | 35.36 | 35.36 | 250,230 | -0.25(-0.71%) |
Dec 10, 2021 | 35.86 | 35.95 | 35.61 | 35.61 | 255,965 | -0.04(-0.11%) |
Dec 09, 2021 | 35.83 | 35.98 | 35.60 | 35.65 | 211,808 | -0.17(-0.48%) |
Dec 08, 2021 | 35.86 | 36.03 | 35.75 | 35.82 | 259,458 | -0.04(-0.11%) |
Dec 07, 2021 | 35.93 | 36.16 | 35.69 | 35.86 | 282,086 | +0.15(+0.43%) |
Dec 06, 2021 | 35.88 | 36.02 | 35.50 | 35.71 | 424,368 | +0.05(+0.14%) |
Dec 03, 2021 | 36.15 | 36.25 | 35.44 | 35.66 | 393,881 | -0.40(-1.10%) |
Dec 02, 2021 | 35.74 | 36.30 | 35.74 | 36.06 | 288,959 | +0.32(+0.91%) |
Dec 01, 2021 | 36.53 | 36.69 | 35.72 | 35.73 | 354,840 | -0.31(-0.86%) |
Nov 30, 2021 | 36.33 | 36.49 | 35.63 | 36.04 | 575,554 | -0.48(-1.31%) |
Nov 29, 2021 | 37.12 | 37.16 | 36.40 | 36.52 | 451,858 | -0.24(-0.64%) |
Nov 26, 2021 | 36.95 | 37.00 | 36.34 | 36.76 | 475,208 | -0.88(-2.33%) |
Nov 24, 2021 | 37.61 | 37.76 | 37.55 | 37.63 | 282,858 | -0.15(-0.41%) |
Nov 23, 2021 | 37.70 | 37.97 | 37.36 | 37.79 | 377,324 | +0.18(+0.47%) |
Nov 22, 2021 | 37.79 | 38.05 | 37.51 | 37.61 | 551,507 | -0.02(-0.06%) |
Nov 19, 2021 | 37.54 | 37.73 | 37.32 | 37.63 | 393,286 | +0.02(+0.04%) |
Nov 18, 2021 | 37.34 | 37.63 | 37.11 | 37.61 | 296,802 | +0.37(+1.00%) |
Nov 17, 2021 | 37.15 | 37.28 | 37.04 | 37.24 | 334,191 | +0.09(+0.24%) |
Nov 16, 2021 | 36.98 | 37.25 | 36.73 | 37.15 | 344,982 | +0.27(+0.74%) |
Nov 15, 2021 | 37.18 | 37.20 | 36.71 | 36.88 | 347,779 | -0.12(-0.33%) |
Nov 12, 2021 | 37.10 | 37.15 | 36.76 | 37.00 | 375,391 | -0.06(-0.15%) |
Nov 11, 2021 | 36.90 | 37.24 | 36.88 | 37.06 | 222,262 | +0.25(+0.68%) |
Nov 10, 2021 | 36.94 | 36.81 | 242,157 | -0.10(-0.28%) | ||
Nov 09, 2021 | 37.16 | 37.30 | 36.70 | 36.91 | 294,641 | -0.15(-0.39%) |
Nov 08, 2021 | 36.82 | 37.49 | 36.74 | 37.06 | 421,405 | +0.28(+0.77%) |
Nov 05, 2021 | 35.69 | 36.79 | 35.61 | 36.78 | 499,713 | +1.31(+3.69%) |
Nov 04, 2021 | 35.39 | 35.53 | 35.20 | 35.47 | 258,554 | +0.10(+0.30%) |
Nov 03, 2021 | 35.40 | 35.66 | 35.24 | 35.36 | 265,590 | -0.02(-0.05%) |
Nov 02, 2021 | 35.16 | 35.45 | 35.01 | 35.38 | 312,845 | +0.31(+0.87%) |
Nov 01, 2021 | 35.48 | 35.41 | 34.99 | 35.07 | 370,906 | -0.31(-0.87%) |
Oct 29, 2021 | 35.47 | 35.47 | 35.28 | 35.38 | 187,582 | -0.09(-0.25%) |
Oct 28, 2021 | 35.28 | 35.48 | 35.18 | 35.47 | 223,534 | +0.29(+0.83%) |
Oct 27, 2021 | 35.47 | 35.57 | 35.18 | 35.18 | 322,788 | -0.23(-0.66%) |
Oct 26, 2021 | 35.36 | 35.46 | 35.41 | 258,875 | +0.16(+0.46%) | |
Oct 25, 2021 | 35.21 | 35.36 | 35.16 | 35.25 | 296,853 | +0.09(+0.25%) |
Oct 22, 2021 | 35.11 | 35.26 | 35.03 | 35.16 | 263,994 | +0.08(+0.23%) |
Oct 21, 2021 | 34.81 | 35.10 | 34.79 | 35.08 | 198,662 | +0.27(+0.76%) |
Oct 20, 2021 | 34.90 | 35.18 | 34.81 | 34.81 | 289,839 | -0.08(-0.23%) |
Oct 19, 2021 | 34.70 | 34.93 | 34.59 | 34.90 | 241,101 | +0.30(+0.86%) |
Oct 18, 2021 | 34.20 | 34.61 | 34.20 | 34.60 | 315,294 | +0.37(+1.08%) |
Oct 15, 2021 | 34.39 | 34.51 | 34.21 | 34.23 | 294,729 | -0.06(-0.16%) |
Oct 14, 2021 | 34.18 | 34.36 | 34.08 | 34.28 | 254,815 | +0.18(+0.52%) |
Oct 13, 2021 | 33.74 | 34.11 | 33.60 | 34.11 | 330,040 | +0.47(+1.41%) |
Oct 12, 2021 | 33.49 | 33.73 | 33.42 | 33.63 | 174,296 | +0.21(+0.62%) |
Oct 11, 2021 | 33.53 | 33.65 | 33.37 | 33.42 | 192,704 | -0.10(-0.29%) |
Oct 08, 2021 | 33.22 | 33.62 | 33.22 | 33.52 | 223,952 | +0.30(+0.89%) |
Oct 07, 2021 | 33.47 | 33.64 | 33.18 | 33.22 | 254,567 | -0.14(-0.43%) |
Oct 06, 2021 | 33.16 | 33.37 | 32.96 | 33.37 | 287,215 | +0.02(+0.07%) |
Oct 05, 2021 | 33.43 | 33.67 | 33.32 | 33.34 | 296,383 | -0.02(-0.05%) |
Oct 04, 2021 | 33.34 | 33.49 | 33.13 | 33.36 | 317,227 | +0.05(+0.14%) |
Oct 01, 2021 | 33.18 | 33.42 | 32.86 | 33.31 | 362,525 | +0.29(+0.88%) |
Sep 30, 2021 | 33.48 | 33.52 | 33.04 | 33.02 | 381,432 | -0.34(-1.01%) |
Sep 29, 2021 | 33.30 | 33.49 | 33.18 | 33.36 | 342,508 | +0.14(+0.44%) |
Sep 28, 2021 | 33.38 | 33.65 | 33.13 | 33.22 | 408,610 | -0.28(-0.84%) |
Sep 27, 2021 | 33.33 | 33.62 | 33.12 | 33.50 | 502,257 | +0.32(+0.96%) |
Sep 24, 2021 | 33.26 | 33.43 | 33.13 | 33.18 | 297,720 | -0.08(-0.24%) |
Sep 23, 2021 | 33.27 | 33.37 | 33.13 | 33.26 | 306,728 | +0.10(+0.29%) |
Sep 22, 2021 | 32.92 | 33.27 | 32.78 | 33.16 | 302,185 | +0.52(+1.59%) |
Sep 21, 2021 | 32.71 | 32.93 | 32.58 | 32.64 | 320,636 | +0.21(+0.64%) |
Sep 20, 2021 | 32.66 | 32.78 | 32.10 | 32.43 | 562,562 | -0.61(-1.84%) |
Sep 17, 2021 | 33.14 | 33.17 | 32.94 | 33.04 | 442,221 | -0.03(-0.10%) |
Sep 16, 2021 | 33.34 | 33.50 | 33.07 | 33.07 | 305,242 | -0.26(-0.79%) |
Sep 15, 2021 | 33.02 | 33.40 | 32.93 | 33.34 | 339,207 | +0.38(+1.16%) |
Sep 14, 2021 | 32.95 | 33.11 | 32.83 | 32.95 | 238,154 | +0.07(+0.22%) |
Sep 13, 2021 | 32.87 | 33.04 | 32.74 | 32.88 | 375,222 | +0.09(+0.27%) |
Sep 10, 2021 | 33.38 | 33.38 | 32.78 | 32.79 | 258,119 | -0.39(-1.18%) |
Sep 09, 2021 | 33.02 | 33.36 | 32.94 | 33.19 | 222,127 | +0.12(+0.36%) |
Sep 08, 2021 | 32.89 | 33.13 | 32.84 | 33.07 | 247,698 | +0.24(+0.73%) |
Sep 07, 2021 | 33.21 | 33.26 | 32.79 | 32.83 | 423,234 | -0.45(-1.35%) |
Sep 03, 2021 | 33.49 | 33.50 | 33.22 | 33.27 | 259,645 | -0.23(-0.69%) |
Sep 02, 2021 | 33.34 | 33.51 | 33.18 | 33.51 | 193,870 | +0.30(+0.89%) |