Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.11 | 29.38 | 28.55 | 28.58 | 1,241,728 | -0.43(-1.47%) |
Aug 30, 2022 | 29.66 | 29.75 | 28.96 | 29.00 | 1,386,367 | -0.49(-1.66%) |
Aug 29, 2022 | 29.35 | 29.76 | 29.21 | 29.49 | 1,426,063 | -0.06(-0.19%) |
Aug 26, 2022 | 30.29 | 30.33 | 29.41 | 29.55 | 1,151,302 | -0.77(-2.53%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.00 | 30.32 | 667,383 | +0.29(+0.95%) |
Aug 24, 2022 | 29.92 | 30.46 | 29.81 | 30.03 | 1,178,664 | +0.12(+0.40%) |
Aug 23, 2022 | 30.29 | 30.36 | 29.85 | 29.91 | 813,624 | -0.52(-1.70%) |
Aug 22, 2022 | 30.94 | 30.94 | 30.30 | 30.43 | 906,282 | -0.72(-2.31%) |
Aug 19, 2022 | 31.44 | 31.56 | 31.01 | 31.15 | 788,236 | -0.38(-1.20%) |
Aug 18, 2022 | 32.17 | 32.26 | 31.42 | 31.53 | 1,706,058 | -0.71(-2.21%) |
Aug 17, 2022 | 32.13 | 32.28 | 31.93 | 32.24 | 1,417,832 | -0.24(-0.74%) |
Aug 16, 2022 | 32.32 | 32.55 | 32.27 | 32.48 | 1,875,677 | +0.10(+0.31%) |
Aug 15, 2022 | 32.02 | 32.38 | 31.95 | 32.38 | 1,303,774 | +0.30(+0.92%) |
Aug 12, 2022 | 31.41 | 32.08 | 31.41 | 32.08 | 1,308,014 | +0.89(+2.84%) |
Aug 11, 2022 | 31.15 | 31.44 | 31.09 | 31.19 | 845,051 | +0.16(+0.51%) |
Aug 10, 2022 | 30.96 | 31.26 | 30.74 | 31.04 | 918,605 | +0.53(+1.73%) |
Aug 09, 2022 | 30.52 | 30.60 | 30.29 | 30.51 | 913,608 | +0.02(+0.06%) |
Aug 08, 2022 | 30.46 | 30.70 | 30.32 | 30.49 | 1,113,806 | +0.24(+0.79%) |
Aug 05, 2022 | 30.33 | 30.43 | 29.93 | 30.25 | 1,081,006 | -0.31(-1.03%) |
Aug 04, 2022 | 30.55 | 30.63 | 30.34 | 30.57 | 1,585,767 | +0.06(+0.21%) |
Aug 03, 2022 | 30.38 | 30.82 | 30.38 | 30.50 | 1,569,538 | +0.24(+0.79%) |
Aug 02, 2022 | 30.09 | 30.59 | 30.06 | 30.26 | 2,046,403 | +0.06(+0.18%) |
Aug 01, 2022 | 30.10 | 30.36 | 29.95 | 30.21 | 1,902,147 | -0.09(-0.30%) |
Jul 29, 2022 | 29.58 | 30.33 | 29.55 | 30.30 | 1,732,028 | +0.69(+2.34%) |
Jul 28, 2022 | 29.38 | 29.73 | 28.75 | 29.61 | 1,563,841 | +0.47(+1.62%) |
Jul 27, 2022 | 29.06 | 29.27 | 28.75 | 29.13 | 1,213,514 | +0.07(+0.25%) |
Jul 26, 2022 | 28.91 | 29.18 | 28.83 | 29.06 | 971,603 | +0.09(+0.32%) |
Jul 25, 2022 | 28.76 | 29.16 | 28.52 | 28.97 | 1,258,403 | +0.21(+0.74%) |
Jul 22, 2022 | 28.93 | 29.09 | 28.57 | 28.75 | 885,884 | +0.05(+0.16%) |
Jul 21, 2022 | 28.61 | 28.74 | 28.38 | 28.71 | 1,504,400 | +0.06(+0.22%) |
Jul 20, 2022 | 28.69 | 29.05 | 28.49 | 28.64 | 1,051,287 | +0.00(+0.00%) |
Jul 19, 2022 | 27.47 | 28.65 | 27.47 | 28.64 | 1,851,629 | +1.45(+5.35%) |
Jul 18, 2022 | 27.77 | 27.86 | 27.10 | 27.19 | 1,436,349 | -0.27(-0.97%) |
Jul 15, 2022 | 27.57 | 27.87 | 27.25 | 27.46 | 1,346,831 | +0.22(+0.81%) |
Jul 14, 2022 | 27.22 | 27.46 | 27.10 | 27.24 | 1,195,547 | -0.43(-1.56%) |
Jul 13, 2022 | 27.24 | 27.81 | 27.13 | 27.67 | 1,313,263 | +0.15(+0.54%) |
Jul 12, 2022 | 27.63 | 27.94 | 27.35 | 27.52 | 1,508,236 | -0.25(-0.90%) |
Jul 11, 2022 | 28.07 | 28.21 | 27.70 | 27.77 | 1,217,677 | -0.37(-1.31%) |
Jul 08, 2022 | 28.54 | 28.60 | 28.09 | 28.14 | 1,266,918 | -0.46(-1.61%) |
Jul 07, 2022 | 28.86 | 29.01 | 28.57 | 28.60 | 1,007,982 | -0.09(-0.32%) |
Jul 06, 2022 | 28.74 | 29.13 | 28.58 | 28.69 | 1,867,622 | -0.03(-0.10%) |
Jul 05, 2022 | 28.76 | 28.95 | 28.17 | 28.72 | 1,127,980 | -0.23(-0.80%) |
Jul 01, 2022 | 28.56 | 29.02 | 28.37 | 28.95 | 1,214,467 | +0.52(+1.81%) |
Jun 30, 2022 | 28.61 | 28.95 | 28.30 | 28.43 | 2,462,577 | -0.43(-1.50%) |
Jun 29, 2022 | 28.98 | 29.00 | 28.72 | 28.87 | 994,267 | -0.24(-0.82%) |
Jun 28, 2022 | 29.66 | 30.01 | 29.09 | 29.10 | 1,402,188 | -0.23(-0.78%) |
Jun 27, 2022 | 29.54 | 29.82 | 29.22 | 29.33 | 1,101,718 | -0.19(-0.65%) |
Jun 24, 2022 | 28.71 | 29.74 | 28.54 | 29.52 | 2,368,565 | +1.05(+3.70%) |
Jun 23, 2022 | 27.89 | 28.54 | 27.89 | 28.47 | 1,316,936 | +0.58(+2.07%) |
Jun 22, 2022 | 27.70 | 28.09 | 27.70 | 27.89 | 1,273,248 | -0.14(-0.49%) |
Jun 21, 2022 | 27.98 | 28.51 | 27.93 | 28.03 | 1,229,043 | +0.20(+0.73%) |
Jun 17, 2022 | 28.04 | 28.46 | 27.75 | 27.83 | 2,211,720 | +0.01(+0.03%) |
Jun 16, 2022 | 27.97 | 28.24 | 27.64 | 27.82 | 1,055,843 | -0.76(-2.66%) |
Jun 15, 2022 | 28.16 | 29.19 | 28.15 | 28.58 | 1,627,284 | +0.69(+2.47%) |
Jun 14, 2022 | 28.24 | 28.46 | 27.63 | 27.89 | 1,265,466 | -0.34(-1.20%) |
Jun 13, 2022 | 28.77 | 28.84 | 28.11 | 28.23 | 1,730,350 | -1.20(-4.08%) |
Jun 10, 2022 | 29.81 | 29.85 | 29.40 | 29.43 | 1,121,841 | -0.67(-2.22%) |
Jun 09, 2022 | 30.30 | 30.69 | 30.06 | 30.10 | 1,382,332 | -0.39(-1.29%) |
Jun 08, 2022 | 31.38 | 31.52 | 30.34 | 30.50 | 1,180,464 | -1.26(-3.96%) |
Jun 07, 2022 | 30.73 | 31.76 | 30.59 | 31.75 | 1,849,518 | +0.82(+2.64%) |
Jun 06, 2022 | 30.63 | 31.00 | 30.48 | 30.94 | 2,341,175 | +0.61(+2.00%) |
Jun 03, 2022 | 30.79 | 30.89 | 30.22 | 30.33 | 871,607 | -0.64(-2.07%) |
Jun 02, 2022 | 30.56 | 31.00 | 30.25 | 30.97 | 1,342,523 | +0.37(+1.20%) |
Jun 01, 2022 | 30.65 | 30.80 | 30.02 | 30.61 | 1,164,874 | +0.06(+0.21%) |
May 31, 2022 | 30.49 | 30.71 | 30.10 | 30.54 | 1,648,060 | +0.02(+0.06%) |
May 27, 2022 | 30.26 | 30.79 | 30.14 | 30.52 | 2,037,715 | +0.55(+1.84%) |
May 26, 2022 | 30.17 | 30.20 | 29.78 | 29.97 | 2,224,844 | +0.17(+0.58%) |
May 25, 2022 | 29.61 | 30.08 | 29.57 | 29.80 | 1,080,322 | +0.10(+0.34%) |
May 24, 2022 | 29.53 | 29.81 | 28.77 | 29.70 | 1,397,950 | +0.05(+0.15%) |
May 23, 2022 | 29.84 | 29.98 | 29.37 | 29.65 | 1,408,945 | +0.09(+0.31%) |
May 20, 2022 | 29.74 | 29.84 | 28.94 | 29.56 | 1,491,533 | +0.09(+0.31%) |
May 19, 2022 | 29.31 | 29.79 | 29.20 | 29.47 | 2,638,293 | -0.18(-0.62%) |
May 18, 2022 | 31.43 | 31.53 | 29.53 | 29.65 | 1,692,637 | -1.84(-5.83%) |
May 17, 2022 | 31.66 | 31.82 | 31.04 | 31.49 | 1,469,805 | -0.06(-0.20%) |
May 16, 2022 | 31.54 | 31.85 | 31.36 | 31.55 | 1,225,422 | +0.06(+0.20%) |
May 13, 2022 | 31.12 | 31.62 | 30.68 | 31.49 | 2,171,698 | +0.49(+1.59%) |
May 12, 2022 | 31.06 | 31.35 | 30.60 | 31.00 | 2,515,618 | -0.02(-0.06%) |
May 11, 2022 | 31.33 | 32.03 | 30.93 | 31.01 | 2,149,118 | -0.28(-0.90%) |
May 10, 2022 | 32.05 | 32.71 | 31.09 | 31.30 | 2,674,910 | +0.12(+0.38%) |
May 09, 2022 | 31.65 | 32.10 | 31.01 | 31.18 | 1,701,688 | -0.74(-2.32%) |
May 06, 2022 | 32.25 | 32.39 | 31.45 | 31.92 | 1,893,775 | -0.71(-2.18%) |
May 05, 2022 | 33.69 | 33.95 | 32.24 | 32.63 | 1,465,019 | -1.34(-3.95%) |
May 04, 2022 | 34.56 | 34.71 | 32.86 | 33.98 | 2,246,593 | -0.04(-0.11%) |
May 03, 2022 | 33.67 | 34.40 | 33.55 | 34.01 | 1,954,466 | +0.60(+1.81%) |
May 02, 2022 | 34.10 | 34.31 | 32.41 | 33.41 | 2,452,241 | -0.69(-2.04%) |
Apr 29, 2022 | 36.36 | 36.48 | 34.04 | 34.10 | 2,586,666 | -2.84(-7.69%) |
Apr 28, 2022 | 36.42 | 37.04 | 36.12 | 36.95 | 1,094,545 | +0.77(+2.13%) |
Apr 27, 2022 | 36.15 | 37.03 | 35.99 | 36.18 | 1,401,990 | +0.05(+0.15%) |
Apr 26, 2022 | 36.73 | 37.09 | 36.07 | 36.12 | 1,031,768 | -0.85(-2.29%) |
Apr 25, 2022 | 37.21 | 37.32 | 36.29 | 36.97 | 1,154,748 | -0.17(-0.47%) |
Apr 22, 2022 | 37.58 | 37.65 | 37.07 | 37.14 | 826,122 | -0.53(-1.40%) |
Apr 21, 2022 | 38.70 | 38.71 | 37.62 | 37.67 | 1,025,684 | -0.73(-1.90%) |
Apr 20, 2022 | 37.78 | 38.59 | 37.64 | 38.40 | 1,312,783 | +0.85(+2.26%) |
Apr 19, 2022 | 36.48 | 37.57 | 36.48 | 37.55 | 885,273 | +1.20(+3.31%) |
Apr 18, 2022 | 36.34 | 36.56 | 36.06 | 36.35 | 1,145,516 | -0.01(-0.03%) |
Apr 14, 2022 | 36.87 | 36.95 | 36.34 | 36.36 | 872,922 | -0.42(-1.14%) |
Apr 13, 2022 | 36.20 | 36.88 | 36.14 | 36.78 | 1,015,926 | +0.62(+1.71%) |
Apr 12, 2022 | 36.49 | 36.80 | 35.99 | 36.16 | 1,201,395 | -0.26(-0.70%) |
Apr 11, 2022 | 37.38 | 37.65 | 36.36 | 36.41 | 1,296,862 | -1.08(-2.87%) |
Apr 08, 2022 | 37.81 | 37.91 | 37.46 | 37.49 | 1,371,493 | -0.36(-0.94%) |
Apr 07, 2022 | 37.84 | 38.05 | 37.58 | 37.84 | 721,600 | -0.19(-0.50%) |
Apr 06, 2022 | 37.41 | 38.04 | 37.25 | 38.03 | 978,786 | +0.45(+1.19%) |
Apr 05, 2022 | 37.78 | 38.26 | 37.45 | 37.59 | 907,784 | -0.37(-0.98%) |
Apr 04, 2022 | 38.63 | 38.63 | 37.52 | 37.96 | 1,031,963 | -0.50(-1.30%) |
Apr 01, 2022 | 37.67 | 38.47 | 37.67 | 38.46 | 997,409 | +0.79(+2.10%) |
Mar 31, 2022 | 38.49 | 38.64 | 37.65 | 37.67 | 1,080,448 | -0.74(-1.92%) |
Mar 30, 2022 | 38.30 | 38.46 | 37.99 | 38.41 | 960,528 | +0.05(+0.12%) |
Mar 29, 2022 | 37.52 | 38.42 | 37.46 | 38.36 | 1,015,471 | +1.15(+3.10%) |
Mar 28, 2022 | 36.90 | 37.27 | 36.71 | 37.21 | 768,430 | +0.43(+1.16%) |
Mar 25, 2022 | 36.80 | 36.93 | 36.37 | 36.78 | 1,406,608 | -0.02(-0.05%) |
Mar 24, 2022 | 36.75 | 36.91 | 36.44 | 36.80 | 984,737 | +0.13(+0.35%) |
Mar 23, 2022 | 37.10 | 37.10 | 36.61 | 36.67 | 694,640 | -0.60(-1.61%) |
Mar 22, 2022 | 37.36 | 37.55 | 37.05 | 37.27 | 785,572 | +0.10(+0.27%) |
Mar 21, 2022 | 37.28 | 37.60 | 36.96 | 37.17 | 629,727 | -0.20(-0.53%) |
Mar 18, 2022 | 37.20 | 37.49 | 36.88 | 37.37 | 1,783,992 | +0.27(+0.73%) |
Mar 17, 2022 | 36.07 | 37.21 | 36.07 | 37.10 | 1,061,990 | +0.84(+2.33%) |
Mar 16, 2022 | 36.25 | 36.54 | 35.36 | 36.25 | 910,178 | +0.24(+0.66%) |
Mar 15, 2022 | 36.33 | 36.36 | 35.61 | 36.02 | 722,814 | +0.06(+0.18%) |
Mar 14, 2022 | 36.07 | 36.29 | 35.72 | 35.95 | 854,081 | +0.05(+0.15%) |
Mar 11, 2022 | 36.20 | 36.49 | 35.74 | 35.90 | 748,881 | -0.08(-0.23%) |
Mar 10, 2022 | 35.46 | 36.04 | 35.39 | 35.98 | 658,291 | +0.10(+0.28%) |
Mar 09, 2022 | 35.91 | 36.17 | 35.58 | 35.88 | 1,044,439 | +0.36(+1.02%) |
Mar 08, 2022 | 35.43 | 36.17 | 35.26 | 35.52 | 1,038,757 | -0.05(-0.13%) |
Mar 07, 2022 | 36.48 | 36.48 | 35.55 | 35.56 | 1,040,917 | -0.81(-2.22%) |
Mar 04, 2022 | 36.06 | 36.53 | 35.94 | 36.37 | 1,077,501 | +0.08(+0.23%) |
Mar 03, 2022 | 35.84 | 36.30 | 35.59 | 36.29 | 1,118,220 | +0.63(+1.76%) |
Mar 02, 2022 | 34.85 | 35.69 | 34.84 | 35.66 | 1,611,783 | +0.94(+2.69%) |
Mar 01, 2022 | 35.34 | 35.54 | 34.49 | 34.73 | 1,811,856 | -0.66(-1.87%) |
Feb 28, 2022 | 35.88 | 35.94 | 35.09 | 35.39 | 2,573,083 | -0.60(-1.67%) |
Feb 25, 2022 | 35.23 | 36.13 | 35.17 | 35.99 | 1,155,655 | +0.87(+2.49%) |
Feb 24, 2022 | 33.73 | 35.37 | 33.71 | 35.12 | 1,504,814 | +0.58(+1.68%) |
Feb 23, 2022 | 35.20 | 35.51 | 34.53 | 34.54 | 1,170,085 | -0.43(-1.22%) |
Feb 22, 2022 | 35.09 | 35.23 | 34.75 | 34.96 | 1,176,751 | -0.32(-0.90%) |
Feb 18, 2022 | 35.28 | 0 | -0.31(-0.87%) | |||
Feb 17, 2022 | 35.98 | 36.30 | 35.47 | 35.59 | 1,357,949 | -0.43(-1.21%) |
Feb 16, 2022 | 36.22 | 36.47 | 35.62 | 36.02 | 1,033,591 | -0.10(-0.28%) |
Feb 15, 2022 | 36.65 | 36.81 | 36.02 | 36.12 | 1,226,922 | -0.22(-0.60%) |
Feb 14, 2022 | 36.61 | 37.01 | 36.16 | 36.34 | 1,302,759 | -0.22(-0.59%) |
Feb 11, 2022 | 36.44 | 36.81 | 36.16 | 36.56 | 1,657,152 | +0.21(+0.57%) |
Feb 10, 2022 | 37.07 | 37.53 | 36.19 | 36.35 | 1,348,728 | -1.39(-3.67%) |
Feb 09, 2022 | 37.66 | 37.90 | 37.47 | 37.73 | 1,005,018 | +0.54(+1.46%) |
Feb 08, 2022 | 37.45 | 37.65 | 37.07 | 37.19 | 879,378 | -0.26(-0.70%) |
Feb 07, 2022 | 37.82 | 37.96 | 37.43 | 37.45 | 829,391 | -0.49(-1.29%) |
Feb 04, 2022 | 38.21 | 38.52 | 37.52 | 37.94 | 1,020,965 | -0.62(-1.60%) |
Feb 03, 2022 | 38.52 | 38.56 | 1,119,568 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.29 | 38.95 | 38.27 | 38.82 | 1,061,549 | +0.59(+1.54%) |
Feb 01, 2022 | 38.71 | 38.72 | 38.01 | 38.23 | 997,993 | -0.46(-1.19%) |
Jan 31, 2022 | 37.72 | 38.73 | 38.69 | 1,752,952 | +0.92(+2.45%) | |
Jan 28, 2022 | 36.50 | 37.79 | 35.94 | 37.77 | 1,438,571 | +1.42(+3.92%) |
Jan 27, 2022 | 36.95 | 37.29 | 36.34 | 36.35 | 1,088,565 | -0.44(-1.20%) |
Jan 26, 2022 | 37.57 | 37.94 | 36.64 | 36.79 | 1,143,204 | -0.47(-1.26%) |
Jan 25, 2022 | 37.02 | 37.59 | 36.59 | 37.26 | 1,245,513 | -0.42(-1.13%) |
Jan 24, 2022 | 37.60 | 37.92 | 36.52 | 37.68 | 1,795,532 | -0.46(-1.21%) |
Jan 21, 2022 | 37.92 | 38.81 | 37.88 | 38.14 | 1,731,135 | +0.23(+0.60%) |
Jan 20, 2022 | 38.53 | 39.17 | 37.89 | 37.92 | 1,056,211 | -0.68(-1.75%) |
Jan 19, 2022 | 38.81 | 39.49 | 38.52 | 38.59 | 1,056,855 | -0.08(-0.21%) |
Jan 18, 2022 | 39.13 | 39.27 | 38.64 | 38.68 | 1,138,564 | -0.68(-1.72%) |
Jan 14, 2022 | 39.35 | 0 | -0.32(-0.82%) | |||
Jan 13, 2022 | 40.28 | 40.39 | 39.64 | 39.68 | 1,367,354 | -0.42(-1.04%) |
Jan 12, 2022 | 40.17 | 40.50 | 39.88 | 40.09 | 993,107 | -0.09(-0.22%) |
Jan 11, 2022 | 40.06 | 40.20 | 39.74 | 40.18 | 1,388,962 | +0.29(+0.72%) |
Jan 10, 2022 | 40.26 | 40.40 | 39.46 | 39.89 | 1,170,764 | -0.53(-1.32%) |
Jan 07, 2022 | 40.76 | 41.04 | 40.32 | 40.43 | 1,202,655 | -0.48(-1.17%) |
Jan 06, 2022 | 40.92 | 41.28 | 40.71 | 40.91 | 954,439 | -0.04(-0.09%) |
Jan 05, 2022 | 41.56 | 41.89 | 40.84 | 40.94 | 893,753 | -0.79(-1.88%) |
Jan 04, 2022 | 42.34 | 42.59 | 41.56 | 41.73 | 921,264 | -0.70(-1.66%) |
Jan 03, 2022 | 43.36 | 43.47 | 41.99 | 42.43 | 1,591,954 | -0.87(-2.00%) |
Dec 31, 2021 | 42.90 | 43.58 | 42.81 | 43.30 | 693,824 | +0.43(+1.01%) |
Dec 30, 2021 | 43.20 | 43.27 | 42.80 | 42.86 | 1,262,442 | -0.28(-0.65%) |
Dec 29, 2021 | 42.77 | 43.25 | 42.45 | 43.14 | 873,081 | +0.59(+1.40%) |
Dec 28, 2021 | 41.96 | 42.60 | 41.77 | 42.55 | 755,941 | +0.62(+1.48%) |
Dec 27, 2021 | 41.11 | 41.93 | 41.08 | 41.93 | 965,262 | +1.00(+2.44%) |
Dec 23, 2021 | 40.86 | 41.13 | 40.71 | 40.93 | 689,877 | +0.19(+0.46%) |
Dec 22, 2021 | 40.52 | 40.95 | 40.36 | 40.74 | 1,183,638 | +0.27(+0.67%) |
Dec 21, 2021 | 40.93 | 41.05 | 40.39 | 40.47 | 1,398,938 | -0.08(-0.20%) |
Dec 20, 2021 | 40.53 | 40.99 | 40.01 | 40.55 | 1,664,351 | -0.18(-0.44%) |
Dec 17, 2021 | 40.82 | 41.22 | 40.51 | 40.73 | 5,286,293 | -0.12(-0.29%) |
Dec 16, 2021 | 41.00 | 41.38 | 40.24 | 40.85 | 1,597,401 | -0.16(-0.40%) |
Dec 15, 2021 | 40.75 | 41.28 | 40.55 | 41.01 | 1,834,062 | +0.41(+1.02%) |
Dec 14, 2021 | 41.07 | 41.25 | 40.01 | 40.60 | 1,420,565 | -0.54(-1.31%) |
Dec 13, 2021 | 39.98 | 41.41 | 39.87 | 41.14 | 1,452,067 | +1.04(+2.61%) |
Dec 10, 2021 | 39.73 | 40.36 | 39.58 | 40.09 | 1,392,089 | +0.53(+1.34%) |
Dec 09, 2021 | 40.23 | 40.49 | 39.54 | 39.56 | 1,186,255 | -0.73(-1.81%) |
Dec 08, 2021 | 39.78 | 40.52 | 39.78 | 40.29 | 1,259,584 | +0.39(+0.97%) |
Dec 07, 2021 | 40.58 | 40.70 | 39.69 | 39.90 | 2,208,424 | -0.43(-1.07%) |
Dec 06, 2021 | 39.40 | 40.55 | 39.14 | 40.33 | 1,485,996 | +1.21(+3.08%) |
Dec 03, 2021 | 39.20 | 39.38 | 38.61 | 39.13 | 1,634,817 | +0.19(+0.49%) |
Dec 02, 2021 | 39.14 | 39.70 | 38.43 | 38.94 | 1,609,707 | -0.02(-0.05%) |
Dec 01, 2021 | 39.60 | 40.46 | 38.96 | 38.96 | 1,541,194 | -0.29(-0.73%) |
Nov 30, 2021 | 38.95 | 39.65 | 38.78 | 39.24 | 2,103,389 | +0.12(+0.30%) |
Nov 29, 2021 | 38.71 | 39.31 | 38.53 | 39.13 | 1,953,594 | +0.70(+1.83%) |
Nov 26, 2021 | 38.74 | 38.93 | 37.97 | 38.42 | 1,271,770 | -0.81(-2.06%) |
Nov 24, 2021 | 38.63 | 39.35 | 38.55 | 39.23 | 1,531,349 | +0.57(+1.49%) |
Nov 23, 2021 | 38.51 | 38.87 | 38.32 | 38.66 | 1,303,008 | +0.17(+0.44%) |
Nov 22, 2021 | 38.59 | 38.82 | 38.24 | 38.49 | 1,116,149 | +0.08(+0.21%) |
Nov 19, 2021 | 38.37 | 38.61 | 38.19 | 38.41 | 890,107 | -0.02(-0.05%) |
Nov 18, 2021 | 38.48 | 38.52 | 38.29 | 38.42 | 1,118,520 | -0.08(-0.21%) |
Nov 17, 2021 | 38.36 | 38.54 | 37.98 | 38.51 | 1,188,566 | +0.13(+0.33%) |
Nov 16, 2021 | 38.79 | 38.79 | 37.83 | 38.38 | 1,044,584 | -0.33(-0.86%) |
Nov 15, 2021 | 38.33 | 38.72 | 38.18 | 38.71 | 960,056 | +0.36(+0.94%) |
Nov 12, 2021 | 38.59 | 38.65 | 38.21 | 38.35 | 700,206 | -0.12(-0.30%) |
Nov 11, 2021 | 38.07 | 38.47 | 37.84 | 38.47 | 1,348,858 | +0.40(+1.04%) |
Nov 10, 2021 | 37.95 | 38.07 | 991,723 | +0.04(+0.12%) | ||
Nov 09, 2021 | 38.07 | 38.23 | 37.89 | 38.03 | 1,144,376 | -0.04(-0.12%) |
Nov 08, 2021 | 38.29 | 38.33 | 37.84 | 38.07 | 1,701,446 | +0.04(+0.09%) |
Nov 05, 2021 | 38.07 | 38.14 | 37.82 | 38.04 | 2,194,889 | +0.09(+0.24%) |
Nov 04, 2021 | 38.24 | 38.29 | 37.71 | 37.95 | 4,731,472 | -1.33(-3.38%) |
Nov 03, 2021 | 39.02 | 39.54 | 39.02 | 39.28 | 742,430 | +0.40(+1.04%) |
Nov 02, 2021 | 39.08 | 39.29 | 38.76 | 38.87 | 718,433 | -0.06(-0.16%) |
Nov 01, 2021 | 39.24 | 38.83 | 38.20 | 38.94 | 1,119,207 | -0.15(-0.39%) |
Oct 29, 2021 | 39.43 | 39.90 | 38.74 | 39.09 | 1,304,634 | -1.07(-2.66%) |
Oct 28, 2021 | 39.28 | 40.31 | 39.27 | 40.16 | 603,574 | +1.06(+2.71%) |
Oct 27, 2021 | 39.66 | 39.72 | 39.05 | 39.10 | 588,741 | -0.46(-1.15%) |
Oct 26, 2021 | 39.45 | 39.82 | 39.55 | 594,168 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.34 | 39.53 | 39.09 | 39.41 | 536,334 | +0.07(+0.18%) |
Oct 22, 2021 | 39.10 | 39.40 | 39.06 | 39.34 | 700,898 | +0.30(+0.76%) |
Oct 21, 2021 | 39.30 | 39.34 | 38.86 | 39.04 | 793,376 | -0.06(-0.16%) |
Oct 20, 2021 | 38.64 | 39.12 | 38.57 | 39.11 | 718,036 | +0.53(+1.37%) |
Oct 19, 2021 | 38.79 | 38.91 | 38.43 | 38.58 | 838,879 | -0.05(-0.14%) |
Oct 18, 2021 | 38.12 | 38.81 | 37.95 | 38.63 | 691,735 | +0.36(+0.94%) |
Oct 15, 2021 | 38.78 | 39.00 | 38.23 | 38.27 | 1,026,180 | -0.17(-0.44%) |
Oct 14, 2021 | 38.08 | 38.47 | 37.87 | 38.44 | 504,174 | +0.53(+1.39%) |
Oct 13, 2021 | 37.37 | 37.92 | 37.26 | 37.91 | 740,129 | +0.50(+1.34%) |
Oct 12, 2021 | 36.67 | 37.51 | 36.55 | 37.41 | 782,981 | +0.86(+2.35%) |
Oct 11, 2021 | 36.33 | 36.67 | 36.14 | 36.55 | 630,934 | +0.21(+0.57%) |
Oct 08, 2021 | 36.55 | 36.70 | 36.26 | 36.35 | 461,949 | -0.19(-0.51%) |
Oct 07, 2021 | 36.81 | 36.97 | 36.45 | 36.54 | 804,400 | -0.17(-0.46%) |
Oct 06, 2021 | 35.86 | 36.75 | 35.75 | 36.71 | 1,083,465 | +0.72(+1.99%) |
Oct 05, 2021 | 36.04 | 36.11 | 35.65 | 35.99 | 588,245 | +0.00(+0.00%) |
Oct 04, 2021 | 35.68 | 36.06 | 35.54 | 35.99 | 741,065 | +0.32(+0.90%) |
Oct 01, 2021 | 35.38 | 35.93 | 35.01 | 35.67 | 512,816 | +0.52(+1.48%) |
Sep 30, 2021 | 36.00 | 36.08 | 35.09 | 35.15 | 984,540 | -0.64(-1.80%) |
Sep 29, 2021 | 35.69 | 35.95 | 35.53 | 35.79 | 650,477 | +0.32(+0.91%) |
Sep 28, 2021 | 35.47 | 35.67 | 35.10 | 35.47 | 1,087,065 | -0.20(-0.55%) |
Sep 27, 2021 | 35.76 | 36.32 | 35.54 | 35.67 | 1,391,823 | -0.15(-0.42%) |
Sep 24, 2021 | 36.31 | 36.41 | 35.68 | 35.82 | 1,274,465 | -0.51(-1.40%) |
Sep 23, 2021 | 37.08 | 37.20 | 36.31 | 36.33 | 1,692,840 | -0.74(-2.00%) |
Sep 22, 2021 | 37.11 | 37.36 | 36.81 | 37.07 | 1,158,450 | +0.19(+0.51%) |
Sep 21, 2021 | 37.35 | 37.42 | 36.85 | 36.88 | 746,029 | -0.22(-0.60%) |
Sep 20, 2021 | 36.76 | 37.21 | 36.55 | 37.10 | 1,160,076 | -0.23(-0.62%) |
Sep 17, 2021 | 37.20 | 37.34 | 36.66 | 37.34 | 4,073,251 | +0.35(+0.94%) |
Sep 16, 2021 | 37.07 | 37.32 | 36.88 | 36.99 | 742,901 | -0.08(-0.22%) |
Sep 15, 2021 | 37.16 | 37.43 | 36.99 | 37.07 | 801,626 | -0.07(-0.19%) |
Sep 14, 2021 | 37.44 | 37.49 | 36.92 | 37.14 | 522,821 | -0.12(-0.31%) |
Sep 13, 2021 | 37.35 | 37.56 | 37.14 | 37.26 | 577,170 | +0.10(+0.26%) |
Sep 10, 2021 | 37.63 | 37.64 | 37.15 | 37.16 | 694,783 | -0.46(-1.21%) |
Sep 09, 2021 | 38.47 | 38.56 | 37.61 | 37.61 | 555,072 | -0.87(-2.25%) |
Sep 08, 2021 | 38.21 | 38.88 | 38.12 | 38.48 | 572,858 | +0.12(+0.33%) |
Sep 07, 2021 | 38.63 | 38.68 | 38.06 | 38.35 | 574,089 | -0.28(-0.72%) |
Sep 03, 2021 | 38.37 | 38.68 | 37.97 | 38.63 | 527,785 | +0.14(+0.37%) |
Sep 02, 2021 | 38.12 | 38.54 | 37.68 | 38.49 | 730,372 | +0.42(+1.10%) |