Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.30 | 38.19 | 36.84 | 36.90 | 845,795 | -0.44(-1.18%) |
Sep 29, 2022 | 37.65 | 37.68 | 36.96 | 37.34 | 1,063,532 | -0.65(-1.70%) |
Sep 28, 2022 | 37.12 | 38.17 | 36.99 | 37.98 | 1,035,741 | +0.97(+2.61%) |
Sep 27, 2022 | 38.29 | 38.48 | 36.66 | 37.01 | 1,345,920 | -0.95(-2.50%) |
Sep 26, 2022 | 38.00 | 39.03 | 37.95 | 37.96 | 1,197,560 | -0.15(-0.38%) |
Sep 23, 2022 | 37.92 | 38.28 | 37.69 | 38.11 | 1,113,645 | -0.14(-0.36%) |
Sep 22, 2022 | 38.55 | 38.96 | 38.03 | 38.25 | 662,455 | -0.56(-1.44%) |
Sep 21, 2022 | 39.05 | 40.05 | 38.78 | 38.80 | 759,323 | -0.10(-0.25%) |
Sep 20, 2022 | 38.78 | 39.18 | 38.70 | 38.90 | 719,319 | -0.09(-0.23%) |
Sep 19, 2022 | 38.16 | 39.57 | 37.88 | 38.99 | 754,474 | +0.52(+1.35%) |
Sep 16, 2022 | 37.76 | 38.68 | 37.54 | 38.47 | 2,226,106 | +0.61(+1.60%) |
Sep 15, 2022 | 38.94 | 39.20 | 37.83 | 37.87 | 872,974 | -1.25(-3.20%) |
Sep 14, 2022 | 38.88 | 39.27 | 38.66 | 39.12 | 971,817 | +0.27(+0.70%) |
Sep 13, 2022 | 39.20 | 39.77 | 38.32 | 38.84 | 823,620 | -1.56(-3.87%) |
Sep 12, 2022 | 39.78 | 40.43 | 39.78 | 40.41 | 781,085 | +0.79(+2.00%) |
Sep 09, 2022 | 39.02 | 39.71 | 38.85 | 39.62 | 476,664 | +0.83(+2.14%) |
Sep 08, 2022 | 37.83 | 38.78 | 37.66 | 38.78 | 420,976 | +0.72(+1.90%) |
Sep 07, 2022 | 37.15 | 38.09 | 37.13 | 38.06 | 412,795 | +0.97(+2.61%) |
Sep 06, 2022 | 37.59 | 37.59 | 36.82 | 37.09 | 990,989 | -0.52(-1.38%) |
Sep 02, 2022 | 38.56 | 38.56 | 37.41 | 37.61 | 508,427 | -0.49(-1.28%) |
Sep 01, 2022 | 38.63 | 38.66 | 37.77 | 38.10 | 748,844 | -0.77(-1.99%) |
Aug 31, 2022 | 39.32 | 39.33 | 38.61 | 38.87 | 498,672 | -0.24(-0.62%) |
Aug 30, 2022 | 39.48 | 39.48 | 38.88 | 39.12 | 563,176 | -0.30(-0.77%) |
Aug 29, 2022 | 39.51 | 39.77 | 39.23 | 39.42 | 520,662 | -0.62(-1.54%) |
Aug 26, 2022 | 40.99 | 41.21 | 40.02 | 40.04 | 560,336 | -1.20(-2.92%) |
Aug 25, 2022 | 41.01 | 41.41 | 40.92 | 41.24 | 370,849 | +0.45(+1.10%) |
Aug 24, 2022 | 40.30 | 40.84 | 40.03 | 40.79 | 487,902 | +0.37(+0.92%) |
Aug 23, 2022 | 40.40 | 40.85 | 40.35 | 40.42 | 492,374 | -0.08(-0.19%) |
Aug 22, 2022 | 40.85 | 41.14 | 40.42 | 40.50 | 556,588 | -1.06(-2.54%) |
Aug 19, 2022 | 41.68 | 41.69 | 41.12 | 41.55 | 811,674 | -0.40(-0.96%) |
Aug 18, 2022 | 41.18 | 42.15 | 41.17 | 41.95 | 645,830 | +0.87(+2.12%) |
Aug 17, 2022 | 41.00 | 41.38 | 40.60 | 41.08 | 552,456 | -0.27(-0.66%) |
Aug 16, 2022 | 40.73 | 41.39 | 40.41 | 41.36 | 802,873 | +0.37(+0.91%) |
Aug 15, 2022 | 40.66 | 41.13 | 40.60 | 40.98 | 525,860 | +0.25(+0.62%) |
Aug 12, 2022 | 39.41 | 40.76 | 39.34 | 40.73 | 1,150,615 | +1.49(+3.79%) |
Aug 11, 2022 | 39.57 | 40.08 | 39.21 | 39.24 | 618,073 | -0.08(-0.20%) |
Aug 10, 2022 | 39.10 | 39.45 | 38.76 | 39.32 | 514,784 | +0.95(+2.47%) |
Aug 09, 2022 | 38.50 | 38.50 | 38.09 | 38.37 | 631,503 | -0.27(-0.71%) |
Aug 08, 2022 | 38.64 | 39.22 | 38.44 | 38.65 | 769,306 | +0.14(+0.36%) |
Aug 05, 2022 | 37.96 | 38.58 | 37.91 | 38.51 | 561,808 | +0.27(+0.72%) |
Aug 04, 2022 | 37.76 | 38.32 | 37.58 | 38.24 | 765,103 | +0.59(+1.56%) |
Aug 03, 2022 | 37.12 | 37.69 | 37.12 | 37.65 | 478,062 | +0.44(+1.19%) |
Aug 02, 2022 | 37.43 | 37.62 | 36.88 | 37.21 | 768,039 | -0.52(-1.39%) |
Aug 01, 2022 | 36.48 | 38.03 | 36.36 | 37.73 | 1,670,779 | +0.84(+2.29%) |
Jul 29, 2022 | 35.26 | 36.90 | 34.21 | 36.89 | 2,932,551 | +2.37(+6.86%) |
Jul 28, 2022 | 33.89 | 34.68 | 33.77 | 34.52 | 917,916 | +0.63(+1.86%) |
Jul 27, 2022 | 33.44 | 33.96 | 33.30 | 33.89 | 763,794 | +0.63(+1.90%) |
Jul 26, 2022 | 33.29 | 33.33 | 32.73 | 33.26 | 500,805 | -0.06(-0.17%) |
Jul 25, 2022 | 33.47 | 33.47 | 32.83 | 33.32 | 546,591 | -0.11(-0.32%) |
Jul 22, 2022 | 33.75 | 33.99 | 33.22 | 33.42 | 509,247 | -0.42(-1.23%) |
Jul 21, 2022 | 33.09 | 33.84 | 32.90 | 33.84 | 788,773 | +0.95(+2.89%) |
Jul 20, 2022 | 32.37 | 33.12 | 31.90 | 32.89 | 1,167,780 | +0.56(+1.74%) |
Jul 19, 2022 | 31.55 | 32.48 | 31.55 | 32.33 | 1,139,550 | +1.20(+3.87%) |
Jul 18, 2022 | 31.55 | 31.99 | 31.01 | 31.12 | 918,765 | -0.36(-1.14%) |
Jul 15, 2022 | 30.87 | 31.50 | 30.58 | 31.48 | 704,443 | +1.00(+3.28%) |
Jul 14, 2022 | 30.22 | 30.22 | 29.78 | 30.48 | 614,717 | -0.10(-0.32%) |
Jul 13, 2022 | 29.69 | 30.69 | 29.62 | 30.58 | 547,108 | +0.34(+1.12%) |
Jul 12, 2022 | 30.92 | 31.05 | 30.01 | 30.24 | 864,664 | -0.58(-1.89%) |
Jul 11, 2022 | 30.64 | 31.02 | 30.33 | 30.82 | 852,706 | -0.21(-0.69%) |
Jul 08, 2022 | 30.66 | 31.18 | 30.44 | 31.03 | 242,138 | +0.16(+0.53%) |
Jul 07, 2022 | 30.64 | 31.03 | 30.44 | 30.87 | 382,028 | +0.54(+1.79%) |
Jul 06, 2022 | 30.66 | 30.82 | 29.96 | 30.33 | 581,030 | -0.19(-0.64%) |
Jul 05, 2022 | 29.87 | 30.52 | 28.94 | 30.52 | 916,636 | +0.41(+1.35%) |
Jul 01, 2022 | 30.24 | 30.53 | 29.83 | 30.11 | 861,506 | -0.20(-0.67%) |
Jun 30, 2022 | 30.14 | 30.49 | 29.82 | 30.32 | 755,322 | -0.29(-0.95%) |
Jun 29, 2022 | 30.85 | 30.99 | 30.22 | 30.61 | 602,571 | -0.35(-1.13%) |
Jun 28, 2022 | 31.65 | 31.99 | 30.94 | 30.96 | 415,748 | -0.81(-2.54%) |
Jun 27, 2022 | 31.59 | 31.90 | 31.23 | 31.76 | 749,366 | +0.31(+0.99%) |
Jun 24, 2022 | 30.91 | 31.52 | 30.79 | 31.45 | 1,524,349 | +0.84(+2.76%) |
Jun 23, 2022 | 30.62 | 30.87 | 30.18 | 30.61 | 957,839 | +0.10(+0.32%) |
Jun 22, 2022 | 30.39 | 30.88 | 30.28 | 30.51 | 1,674,434 | -0.30(-0.98%) |
Jun 21, 2022 | 30.94 | 31.39 | 30.79 | 30.81 | 1,636,549 | +0.29(+0.95%) |
Jun 17, 2022 | 30.71 | 31.28 | 30.33 | 30.52 | 1,715,117 | +0.03(+0.10%) |
Jun 16, 2022 | 30.78 | 30.88 | 30.26 | 30.49 | 998,822 | -1.14(-3.59%) |
Jun 15, 2022 | 31.43 | 32.18 | 31.22 | 31.63 | 793,450 | +0.50(+1.62%) |
Jun 14, 2022 | 31.05 | 31.35 | 30.83 | 31.12 | 741,900 | +0.23(+0.75%) |
Jun 13, 2022 | 32.29 | 32.33 | 30.71 | 30.89 | 1,247,517 | -2.23(-6.74%) |
Jun 10, 2022 | 32.90 | 33.43 | 32.66 | 33.12 | 966,146 | -0.36(-1.07%) |
Jun 09, 2022 | 33.92 | 34.24 | 33.18 | 33.48 | 687,708 | -0.60(-1.77%) |
Jun 08, 2022 | 34.48 | 34.85 | 33.86 | 34.08 | 815,570 | -0.59(-1.71%) |
Jun 07, 2022 | 33.72 | 34.68 | 33.58 | 34.67 | 776,996 | +0.57(+1.68%) |
Jun 06, 2022 | 34.36 | 34.81 | 33.76 | 34.10 | 767,900 | -0.08(-0.23%) |
Jun 03, 2022 | 34.38 | 34.43 | 33.94 | 34.18 | 529,179 | -0.29(-0.84%) |
Jun 02, 2022 | 33.23 | 34.49 | 32.70 | 34.47 | 741,064 | +1.23(+3.71%) |
Jun 01, 2022 | 34.69 | 34.69 | 32.65 | 33.24 | 1,210,987 | -1.05(-3.06%) |
May 31, 2022 | 34.01 | 35.08 | 33.41 | 34.29 | 1,990,542 | +0.31(+0.91%) |
May 27, 2022 | 33.83 | 34.11 | 33.26 | 33.98 | 1,361,796 | +0.31(+0.92%) |
May 26, 2022 | 33.29 | 34.27 | 33.29 | 33.66 | 940,024 | +0.32(+0.96%) |
May 25, 2022 | 33.55 | 33.68 | 33.02 | 33.34 | 867,162 | -0.22(-0.67%) |
May 24, 2022 | 33.99 | 35.08 | 33.49 | 33.57 | 2,356,522 | -0.87(-2.54%) |
May 23, 2022 | 32.41 | 35.15 | 32.18 | 34.44 | 3,023,768 | +2.13(+6.58%) |
May 20, 2022 | 32.58 | 32.58 | 31.34 | 32.32 | 444,991 | +0.19(+0.60%) |
May 19, 2022 | 31.93 | 32.52 | 31.85 | 32.12 | 484,674 | -0.03(-0.09%) |
May 18, 2022 | 32.36 | 32.79 | 31.98 | 32.15 | 522,315 | -0.72(-2.19%) |
May 17, 2022 | 33.08 | 33.39 | 32.41 | 32.87 | 634,008 | +0.35(+1.07%) |
May 16, 2022 | 32.44 | 32.74 | 32.14 | 32.52 | 508,032 | -0.19(-0.59%) |
May 13, 2022 | 31.70 | 32.95 | 31.67 | 32.71 | 600,458 | +1.40(+4.46%) |
May 12, 2022 | 30.66 | 31.36 | 30.47 | 31.32 | 899,440 | +0.59(+1.93%) |
May 11, 2022 | 31.70 | 32.49 | 30.70 | 30.72 | 676,190 | -1.16(-3.62%) |
May 10, 2022 | 31.75 | 32.42 | 31.33 | 31.88 | 903,127 | +0.71(+2.27%) |
May 09, 2022 | 32.90 | 33.09 | 31.07 | 31.17 | 864,138 | -2.27(-6.79%) |
May 06, 2022 | 33.07 | 33.81 | 32.56 | 33.44 | 843,710 | -0.09(-0.26%) |
May 05, 2022 | 34.47 | 34.78 | 33.13 | 33.53 | 1,039,131 | -1.25(-3.60%) |
May 04, 2022 | 34.09 | 34.96 | 33.76 | 34.78 | 946,389 | +0.87(+2.56%) |
May 03, 2022 | 32.04 | 34.49 | 32.04 | 33.91 | 1,471,247 | +0.93(+2.83%) |
May 02, 2022 | 34.38 | 34.75 | 31.96 | 32.98 | 1,945,808 | -1.82(-5.23%) |
Apr 29, 2022 | 33.33 | 34.95 | 32.74 | 34.80 | 2,911,534 | -3.62(-9.42%) |
Apr 28, 2022 | 37.37 | 38.57 | 37.30 | 38.42 | 570,511 | +1.45(+3.93%) |
Apr 27, 2022 | 37.07 | 37.50 | 36.86 | 36.97 | 523,262 | -0.03(-0.08%) |
Apr 26, 2022 | 37.99 | 38.11 | 37.00 | 37.00 | 438,928 | -1.31(-3.42%) |
Apr 25, 2022 | 37.62 | 38.32 | 37.09 | 38.30 | 500,038 | +0.45(+1.20%) |
Apr 22, 2022 | 38.13 | 38.56 | 37.78 | 37.85 | 592,398 | -0.36(-0.93%) |
Apr 21, 2022 | 39.00 | 39.11 | 38.12 | 38.21 | 568,220 | -0.40(-1.05%) |
Apr 20, 2022 | 38.47 | 38.94 | 38.32 | 38.61 | 386,609 | +0.47(+1.24%) |
Apr 19, 2022 | 37.44 | 38.23 | 37.26 | 38.14 | 453,743 | +0.72(+1.93%) |
Apr 18, 2022 | 37.41 | 37.52 | 37.00 | 37.42 | 328,893 | +0.14(+0.39%) |
Apr 14, 2022 | 37.75 | 37.93 | 37.24 | 37.27 | 395,755 | -0.45(-1.20%) |
Apr 13, 2022 | 37.54 | 37.97 | 37.43 | 37.73 | 298,080 | +0.34(+0.90%) |
Apr 12, 2022 | 38.08 | 38.44 | 37.28 | 37.39 | 403,344 | -0.33(-0.87%) |
Apr 11, 2022 | 38.37 | 38.37 | 37.57 | 37.72 | 607,993 | -0.67(-1.76%) |
Apr 08, 2022 | 38.87 | 39.09 | 38.34 | 38.39 | 474,702 | -0.57(-1.46%) |
Apr 07, 2022 | 38.87 | 39.36 | 38.66 | 38.96 | 392,562 | +0.03(+0.07%) |
Apr 06, 2022 | 38.67 | 39.21 | 38.52 | 38.93 | 425,828 | -0.07(-0.17%) |
Apr 05, 2022 | 39.88 | 40.17 | 38.84 | 39.00 | 678,854 | -0.97(-2.43%) |
Apr 04, 2022 | 39.70 | 40.43 | 39.70 | 39.97 | 525,157 | +0.21(+0.53%) |
Apr 01, 2022 | 39.38 | 39.91 | 39.38 | 39.76 | 583,140 | +0.67(+1.72%) |
Mar 31, 2022 | 39.33 | 39.62 | 39.08 | 39.08 | 268,405 | -0.31(-0.78%) |
Mar 30, 2022 | 39.74 | 39.90 | 38.65 | 39.39 | 315,609 | -0.42(-1.06%) |
Mar 29, 2022 | 39.42 | 40.10 | 39.23 | 39.82 | 420,059 | +0.85(+2.17%) |
Mar 28, 2022 | 39.03 | 39.11 | 38.48 | 38.97 | 326,610 | -0.09(-0.22%) |
Mar 25, 2022 | 38.88 | 39.27 | 38.61 | 39.06 | 216,647 | +0.34(+0.87%) |
Mar 24, 2022 | 38.43 | 38.74 | 38.17 | 38.72 | 332,347 | +0.36(+0.93%) |
Mar 23, 2022 | 39.04 | 39.04 | 38.31 | 38.36 | 309,703 | -0.66(-1.70%) |
Mar 22, 2022 | 38.75 | 39.43 | 38.75 | 39.03 | 369,679 | +0.30(+0.77%) |
Mar 21, 2022 | 39.00 | 39.19 | 38.51 | 38.73 | 320,688 | -0.33(-0.84%) |
Mar 18, 2022 | 37.92 | 39.21 | 37.77 | 39.06 | 1,183,348 | +1.08(+2.84%) |
Mar 17, 2022 | 37.39 | 38.04 | 37.16 | 37.98 | 422,294 | +0.47(+1.26%) |
Mar 16, 2022 | 36.62 | 37.64 | 36.30 | 37.51 | 464,985 | +1.30(+3.59%) |
Mar 15, 2022 | 35.56 | 36.23 | 35.47 | 36.21 | 347,562 | +0.78(+2.20%) |
Mar 14, 2022 | 36.90 | 36.91 | 35.31 | 35.43 | 620,829 | -1.28(-3.49%) |
Mar 11, 2022 | 37.80 | 37.83 | 36.65 | 36.71 | 380,780 | -0.82(-2.18%) |
Mar 10, 2022 | 37.23 | 37.67 | 36.98 | 37.52 | 518,816 | -0.33(-0.86%) |
Mar 09, 2022 | 37.21 | 38.27 | 36.81 | 37.85 | 367,830 | +1.05(+2.85%) |
Mar 08, 2022 | 36.97 | 37.69 | 36.70 | 36.80 | 551,739 | +0.03(+0.08%) |
Mar 07, 2022 | 37.88 | 37.88 | 36.74 | 36.77 | 648,818 | -1.18(-3.12%) |
Mar 04, 2022 | 38.47 | 38.80 | 37.60 | 37.96 | 517,958 | -0.84(-2.16%) |
Mar 03, 2022 | 39.21 | 39.24 | 38.63 | 38.80 | 782,945 | -0.16(-0.42%) |
Mar 02, 2022 | 38.62 | 39.11 | 38.39 | 38.96 | 367,770 | +0.47(+1.23%) |
Mar 01, 2022 | 38.54 | 38.93 | 38.10 | 38.49 | 631,710 | -0.17(-0.45%) |
Feb 28, 2022 | 38.28 | 38.82 | 38.25 | 38.66 | 496,957 | -0.04(-0.10%) |
Feb 25, 2022 | 38.11 | 38.70 | 37.87 | 38.70 | 541,641 | +0.67(+1.77%) |
Feb 24, 2022 | 36.68 | 38.07 | 36.60 | 38.03 | 758,139 | +0.36(+0.95%) |
Feb 23, 2022 | 38.82 | 39.14 | 37.54 | 37.67 | 657,732 | -0.97(-2.52%) |
Feb 22, 2022 | 37.99 | 38.98 | 37.91 | 38.64 | 846,769 | +0.30(+0.78%) |
Feb 18, 2022 | 38.34 | 0 | -0.10(-0.25%) | |||
Feb 17, 2022 | 39.52 | 39.52 | 38.40 | 38.44 | 350,632 | -1.20(-3.04%) |
Feb 16, 2022 | 39.13 | 39.82 | 38.97 | 39.64 | 362,712 | +0.35(+0.88%) |
Feb 15, 2022 | 38.86 | 39.43 | 38.65 | 39.30 | 458,210 | +0.82(+2.13%) |
Feb 14, 2022 | 38.47 | 38.92 | 38.21 | 38.48 | 870,163 | +0.05(+0.13%) |
Feb 11, 2022 | 39.34 | 39.65 | 38.22 | 38.43 | 814,596 | -0.82(-2.09%) |
Feb 10, 2022 | 38.91 | 39.97 | 38.84 | 39.25 | 713,536 | -0.25(-0.63%) |
Feb 09, 2022 | 39.86 | 39.91 | 38.83 | 39.50 | 634,401 | +0.05(+0.12%) |
Feb 08, 2022 | 38.68 | 39.53 | 38.57 | 39.45 | 548,548 | +0.68(+1.76%) |
Feb 07, 2022 | 38.84 | 39.39 | 38.28 | 38.77 | 548,231 | -0.03(-0.07%) |
Feb 04, 2022 | 38.32 | 39.19 | 38.32 | 38.80 | 608,632 | +0.01(+0.03%) |
Feb 03, 2022 | 39.12 | 38.68 | 38.79 | 1,002,872 | -1.05(-2.64%) | |
Feb 02, 2022 | 39.55 | 40.06 | 39.49 | 39.84 | 903,697 | +0.13(+0.34%) |
Feb 01, 2022 | 39.55 | 39.77 | 39.09 | 39.70 | 1,213,429 | +0.29(+0.73%) |
Jan 31, 2022 | 38.52 | 39.42 | 1,344,769 | +0.40(+1.03%) | ||
Jan 28, 2022 | 39.20 | 39.69 | 36.78 | 39.02 | 2,285,925 | +1.93(+5.21%) |
Jan 27, 2022 | 38.73 | 39.20 | 36.89 | 37.08 | 986,290 | -1.20(-3.12%) |
Jan 26, 2022 | 38.49 | 39.20 | 37.91 | 38.28 | 1,198,747 | +0.37(+0.98%) |
Jan 25, 2022 | 38.86 | 38.86 | 37.36 | 37.91 | 1,219,775 | -1.33(-3.39%) |
Jan 24, 2022 | 37.93 | 39.26 | 37.38 | 39.24 | 1,364,802 | +0.67(+1.74%) |
Jan 21, 2022 | 38.60 | 39.08 | 38.21 | 38.57 | 1,238,099 | -0.32(-0.81%) |
Jan 20, 2022 | 38.99 | 39.74 | 38.72 | 38.88 | 887,598 | +0.29(+0.74%) |
Jan 19, 2022 | 39.16 | 39.79 | 38.56 | 38.60 | 1,095,624 | -0.26(-0.66%) |
Jan 18, 2022 | 39.35 | 39.46 | 38.75 | 38.85 | 687,674 | -1.04(-2.61%) |
Jan 14, 2022 | 39.90 | 0 | -0.12(-0.31%) | |||
Jan 13, 2022 | 40.62 | 40.99 | 39.92 | 40.02 | 644,337 | -0.35(-0.88%) |
Jan 12, 2022 | 41.09 | 41.49 | 40.33 | 40.37 | 904,622 | -0.39(-0.96%) |
Jan 11, 2022 | 39.43 | 40.86 | 39.43 | 40.77 | 834,913 | +1.40(+3.55%) |
Jan 10, 2022 | 39.24 | 39.43 | 38.12 | 39.37 | 755,792 | +0.13(+0.34%) |
Jan 07, 2022 | 40.64 | 41.10 | 38.93 | 39.24 | 705,798 | -0.86(-2.15%) |
Jan 06, 2022 | 39.73 | 41.38 | 39.73 | 40.10 | 862,068 | +0.27(+0.67%) |
Jan 05, 2022 | 40.57 | 41.25 | 39.80 | 39.83 | 915,907 | -0.89(-2.18%) |
Jan 04, 2022 | 41.62 | 41.96 | 40.60 | 40.72 | 712,877 | -0.82(-1.98%) |
Jan 03, 2022 | 41.81 | 42.12 | 41.42 | 41.54 | 617,087 | -0.22(-0.53%) |
Dec 31, 2021 | 41.91 | 42.07 | 41.73 | 41.76 | 268,423 | -0.10(-0.23%) |
Dec 30, 2021 | 42.08 | 42.46 | 41.75 | 41.86 | 425,597 | -0.32(-0.75%) |
Dec 29, 2021 | 42.03 | 42.43 | 41.96 | 42.17 | 339,621 | +0.15(+0.36%) |
Dec 28, 2021 | 42.37 | 42.50 | 41.99 | 42.02 | 415,808 | -0.36(-0.86%) |
Dec 27, 2021 | 41.63 | 42.42 | 41.48 | 42.38 | 438,044 | +0.77(+1.86%) |
Dec 23, 2021 | 41.42 | 41.95 | 41.13 | 41.61 | 245,819 | +0.36(+0.88%) |
Dec 22, 2021 | 40.43 | 41.30 | 40.32 | 41.24 | 545,353 | +0.78(+1.94%) |
Dec 21, 2021 | 40.35 | 40.66 | 39.19 | 40.46 | 549,293 | +0.62(+1.56%) |
Dec 20, 2021 | 39.87 | 40.13 | 39.20 | 39.84 | 456,086 | -0.64(-1.58%) |
Dec 17, 2021 | 40.26 | 40.75 | 39.77 | 40.48 | 1,609,857 | +0.14(+0.36%) |
Dec 16, 2021 | 41.60 | 42.14 | 40.11 | 40.34 | 398,646 | -1.07(-2.59%) |
Dec 15, 2021 | 40.98 | 41.43 | 40.41 | 41.41 | 647,129 | +0.46(+1.12%) |
Dec 14, 2021 | 40.58 | 41.24 | 40.51 | 40.95 | 756,211 | -0.08(-0.19%) |
Dec 13, 2021 | 42.28 | 42.28 | 40.97 | 41.02 | 720,123 | -0.49(-1.17%) |
Dec 10, 2021 | 41.36 | 41.60 | 40.81 | 41.51 | 433,902 | +0.39(+0.95%) |
Dec 09, 2021 | 41.61 | 42.09 | 41.08 | 41.12 | 465,979 | -0.80(-1.92%) |
Dec 08, 2021 | 40.90 | 42.11 | 40.06 | 41.92 | 973,388 | +1.86(+4.63%) |
Dec 07, 2021 | 39.65 | 40.48 | 39.34 | 40.07 | 780,179 | +1.04(+2.67%) |
Dec 06, 2021 | 38.82 | 39.51 | 38.29 | 39.03 | 950,057 | +0.47(+1.22%) |
Dec 03, 2021 | 39.48 | 40.13 | 38.16 | 38.56 | 1,622,928 | -1.31(-3.29%) |
Dec 02, 2021 | 39.50 | 40.16 | 39.00 | 39.87 | 712,407 | +0.44(+1.12%) |
Dec 01, 2021 | 40.39 | 41.11 | 39.42 | 39.43 | 1,320,633 | -0.28(-0.70%) |
Nov 30, 2021 | 40.89 | 40.99 | 39.55 | 39.70 | 861,446 | -1.39(-3.37%) |
Nov 29, 2021 | 41.51 | 41.92 | 40.94 | 41.09 | 698,414 | -0.01(-0.02%) |
Nov 26, 2021 | 41.96 | 42.37 | 40.55 | 41.10 | 355,366 | -1.50(-3.52%) |
Nov 24, 2021 | 42.66 | 42.89 | 42.24 | 42.60 | 418,498 | -0.44(-1.02%) |
Nov 23, 2021 | 43.09 | 43.48 | 42.36 | 43.04 | 1,010,339 | -0.19(-0.44%) |
Nov 22, 2021 | 43.66 | 43.97 | 43.08 | 43.23 | 780,081 | -0.14(-0.33%) |
Nov 19, 2021 | 43.40 | 43.69 | 43.26 | 43.38 | 1,320,924 | -0.04(-0.09%) |
Nov 18, 2021 | 43.32 | 43.50 | 43.21 | 43.41 | 678,319 | +0.10(+0.22%) |
Nov 17, 2021 | 43.09 | 43.36 | 42.79 | 43.32 | 732,600 | +0.17(+0.40%) |
Nov 16, 2021 | 42.89 | 43.50 | 42.87 | 43.15 | 1,166,183 | +0.12(+0.29%) |
Nov 15, 2021 | 43.05 | 43.28 | 42.80 | 43.02 | 801,459 | +0.19(+0.45%) |
Nov 12, 2021 | 42.17 | 43.15 | 41.89 | 42.83 | 1,425,533 | +0.68(+1.61%) |
Nov 11, 2021 | 42.08 | 42.40 | 41.89 | 42.15 | 690,007 | +0.35(+0.85%) |
Nov 10, 2021 | 41.22 | 41.86 | 41.80 | 925,065 | -0.03(-0.07%) | |
Nov 09, 2021 | 42.09 | 42.09 | 41.45 | 41.83 | 722,497 | -0.04(-0.09%) |
Nov 08, 2021 | 41.93 | 42.10 | 41.63 | 41.87 | 457,150 | -0.08(-0.18%) |
Nov 05, 2021 | 42.09 | 42.44 | 41.77 | 41.94 | 912,703 | +0.04(+0.09%) |
Nov 04, 2021 | 40.92 | 41.94 | 40.77 | 41.90 | 1,462,471 | +0.92(+2.25%) |
Nov 03, 2021 | 40.84 | 41.30 | 40.54 | 40.98 | 531,336 | +0.18(+0.44%) |
Nov 02, 2021 | 41.54 | 41.77 | 40.21 | 40.80 | 982,000 | -0.74(-1.78%) |
Nov 01, 2021 | 40.28 | 41.68 | 40.35 | 41.54 | 1,087,404 | +1.18(+2.92%) |
Oct 29, 2021 | 39.39 | 40.77 | 38.30 | 40.36 | 1,662,456 | +1.50(+3.86%) |
Oct 28, 2021 | 38.59 | 39.09 | 38.31 | 38.86 | 1,557,263 | +0.57(+1.49%) |
Oct 27, 2021 | 38.62 | 38.86 | 38.19 | 38.29 | 897,849 | -0.32(-0.84%) |
Oct 26, 2021 | 38.89 | 38.56 | 38.62 | 1,117,053 | -0.10(-0.25%) | |
Oct 25, 2021 | 38.47 | 39.21 | 38.29 | 38.71 | 558,185 | +0.28(+0.72%) |
Oct 22, 2021 | 39.20 | 39.65 | 38.38 | 38.43 | 452,690 | -0.83(-2.11%) |
Oct 21, 2021 | 38.91 | 39.28 | 38.62 | 39.26 | 629,051 | +0.48(+1.23%) |
Oct 20, 2021 | 38.99 | 39.20 | 38.68 | 38.79 | 482,158 | -0.20(-0.51%) |
Oct 19, 2021 | 38.50 | 39.48 | 38.48 | 38.99 | 786,970 | +0.63(+1.64%) |
Oct 18, 2021 | 38.94 | 39.18 | 37.87 | 38.36 | 2,236,612 | -0.62(-1.59%) |
Oct 15, 2021 | 39.42 | 39.66 | 38.95 | 38.98 | 330,005 | -0.39(-0.99%) |
Oct 14, 2021 | 39.17 | 39.66 | 38.97 | 39.37 | 261,690 | +0.66(+1.69%) |
Oct 13, 2021 | 38.11 | 38.81 | 38.04 | 38.71 | 311,413 | +0.63(+1.65%) |
Oct 12, 2021 | 38.43 | 38.58 | 38.01 | 38.08 | 326,737 | -0.16(-0.42%) |
Oct 11, 2021 | 38.94 | 39.31 | 38.22 | 38.24 | 498,509 | -0.71(-1.83%) |
Oct 08, 2021 | 38.80 | 38.80 | 38.73 | 38.96 | 307,134 | +0.21(+0.54%) |
Oct 07, 2021 | 38.28 | 39.06 | 38.28 | 38.75 | 368,119 | +0.73(+1.92%) |
Oct 06, 2021 | 37.75 | 38.10 | 37.37 | 38.02 | 373,588 | -0.12(-0.32%) |
Oct 05, 2021 | 37.73 | 38.52 | 37.45 | 38.14 | 544,122 | +0.44(+1.16%) |
Oct 04, 2021 | 38.43 | 38.65 | 37.68 | 37.70 | 599,959 | -0.79(-2.05%) |