Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.89 | 34.03 | 32.85 | 32.91 | 563,205 | -0.74(-2.20%) |
Sep 29, 2022 | 34.52 | 34.78 | 33.52 | 33.65 | 340,464 | -1.03(-2.98%) |
Sep 28, 2022 | 34.31 | 35.05 | 34.04 | 34.68 | 566,557 | +0.65(+1.90%) |
Sep 27, 2022 | 35.24 | 35.36 | 33.90 | 34.04 | 517,162 | -0.97(-2.77%) |
Sep 26, 2022 | 35.55 | 35.55 | 34.73 | 35.00 | 447,308 | -0.60(-1.68%) |
Sep 23, 2022 | 35.56 | 35.62 | 35.13 | 35.60 | 390,224 | -0.23(-0.64%) |
Sep 22, 2022 | 35.91 | 36.01 | 35.55 | 35.83 | 279,668 | -0.13(-0.37%) |
Sep 21, 2022 | 36.76 | 36.86 | 35.94 | 35.96 | 331,962 | -0.53(-1.46%) |
Sep 20, 2022 | 36.83 | 36.83 | 36.07 | 36.49 | 336,161 | -0.59(-1.59%) |
Sep 19, 2022 | 36.44 | 37.11 | 36.29 | 37.08 | 281,457 | +0.76(+2.09%) |
Sep 16, 2022 | 36.08 | 36.42 | 35.95 | 36.32 | 923,820 | +0.18(+0.50%) |
Sep 15, 2022 | 36.65 | 36.65 | 36.01 | 36.14 | 495,749 | -0.72(-1.96%) |
Sep 14, 2022 | 37.12 | 37.24 | 36.70 | 36.86 | 370,509 | -0.30(-0.82%) |
Sep 13, 2022 | 37.94 | 37.98 | 37.02 | 37.17 | 439,897 | -1.05(-2.76%) |
Sep 12, 2022 | 37.93 | 38.45 | 37.89 | 38.22 | 282,891 | +0.26(+0.68%) |
Sep 09, 2022 | 37.89 | 38.15 | 37.36 | 37.97 | 356,339 | +0.28(+0.76%) |
Sep 08, 2022 | 37.32 | 37.86 | 37.30 | 37.68 | 331,654 | +0.16(+0.43%) |
Sep 07, 2022 | 36.73 | 37.57 | 36.65 | 37.52 | 409,980 | +1.06(+2.92%) |
Sep 06, 2022 | 37.31 | 37.33 | 36.41 | 36.46 | 413,800 | -0.60(-1.61%) |
Sep 02, 2022 | 37.80 | 38.02 | 37.00 | 37.05 | 426,871 | -0.45(-1.19%) |
Sep 01, 2022 | 37.23 | 37.75 | 37.00 | 37.50 | 330,757 | +0.36(+0.97%) |
Aug 31, 2022 | 37.50 | 37.71 | 37.11 | 37.14 | 492,269 | -0.38(-1.01%) |
Aug 30, 2022 | 38.24 | 38.41 | 37.43 | 37.52 | 358,109 | -0.62(-1.62%) |
Aug 29, 2022 | 37.98 | 38.22 | 37.53 | 38.14 | 410,231 | +0.03(+0.07%) |
Aug 26, 2022 | 38.82 | 38.89 | 38.09 | 38.11 | 392,323 | -0.73(-1.88%) |
Aug 25, 2022 | 38.69 | 38.88 | 38.36 | 38.84 | 312,626 | +0.22(+0.57%) |
Aug 24, 2022 | 38.92 | 38.96 | 38.47 | 38.62 | 326,475 | -0.50(-1.29%) |
Aug 23, 2022 | 39.53 | 39.58 | 39.01 | 39.12 | 295,414 | -0.37(-0.94%) |
Aug 22, 2022 | 40.21 | 40.57 | 39.38 | 39.49 | 374,619 | -1.09(-2.69%) |
Aug 19, 2022 | 40.71 | 40.87 | 40.40 | 40.59 | 339,265 | -0.03(-0.07%) |
Aug 18, 2022 | 40.20 | 40.66 | 39.79 | 40.61 | 559,880 | -0.47(-1.16%) |
Aug 17, 2022 | 41.14 | 41.35 | 40.76 | 41.09 | 235,557 | -0.33(-0.80%) |
Aug 16, 2022 | 41.17 | 41.44 | 40.98 | 41.42 | 444,049 | +0.29(+0.71%) |
Aug 15, 2022 | 40.75 | 41.16 | 40.56 | 41.13 | 292,918 | +0.38(+0.92%) |
Aug 12, 2022 | 39.97 | 40.78 | 39.97 | 40.75 | 356,893 | +0.92(+2.32%) |
Aug 11, 2022 | 39.85 | 40.23 | 39.66 | 39.83 | 284,285 | -0.02(-0.05%) |
Aug 10, 2022 | 39.94 | 40.16 | 39.69 | 39.85 | 384,710 | -0.02(-0.05%) |
Aug 09, 2022 | 39.83 | 39.90 | 39.20 | 39.87 | 426,567 | +0.07(+0.17%) |
Aug 08, 2022 | 39.95 | 40.37 | 39.76 | 39.80 | 449,598 | -0.24(-0.61%) |
Aug 05, 2022 | 39.96 | 40.08 | 39.26 | 40.05 | 340,861 | +0.01(+0.02%) |
Aug 04, 2022 | 40.01 | 40.27 | 39.74 | 40.04 | 212,374 | +0.04(+0.09%) |
Aug 03, 2022 | 40.07 | 40.07 | 39.23 | 40.00 | 242,516 | -0.06(-0.14%) |
Aug 02, 2022 | 40.07 | 40.25 | 39.80 | 40.06 | 434,464 | +0.07(+0.16%) |
Aug 01, 2022 | 39.84 | 40.12 | 37.85 | 39.99 | 316,914 | +0.15(+0.38%) |
Jul 29, 2022 | 39.63 | 40.11 | 39.56 | 39.84 | 434,739 | +0.01(+0.02%) |
Jul 28, 2022 | 39.14 | 39.96 | 38.93 | 39.83 | 360,701 | +1.03(+2.65%) |
Jul 27, 2022 | 38.62 | 39.00 | 38.45 | 38.80 | 379,811 | +0.13(+0.34%) |
Jul 26, 2022 | 38.40 | 38.73 | 38.40 | 38.67 | 464,207 | +0.26(+0.69%) |
Jul 25, 2022 | 37.56 | 38.42 | 37.03 | 38.41 | 512,640 | +0.97(+2.59%) |
Jul 22, 2022 | 37.41 | 37.54 | 37.11 | 37.44 | 206,566 | +0.25(+0.68%) |
Jul 21, 2022 | 37.13 | 37.29 | 36.88 | 37.18 | 385,395 | -0.18(-0.48%) |
Jul 20, 2022 | 37.90 | 38.08 | 37.25 | 37.36 | 360,934 | -0.72(-1.88%) |
Jul 19, 2022 | 37.79 | 38.20 | 37.74 | 38.08 | 528,978 | +0.51(+1.35%) |
Jul 18, 2022 | 37.58 | 37.97 | 37.39 | 37.57 | 483,444 | -0.04(-0.10%) |
Jul 15, 2022 | 37.82 | 37.82 | 37.13 | 37.61 | 252,499 | +0.03(+0.08%) |
Jul 14, 2022 | 37.07 | 37.64 | 37.05 | 37.58 | 267,522 | -0.02(-0.05%) |
Jul 13, 2022 | 37.84 | 38.05 | 37.37 | 37.60 | 316,877 | -0.29(-0.77%) |
Jul 12, 2022 | 37.67 | 38.12 | 37.58 | 37.89 | 325,497 | +0.17(+0.45%) |
Jul 11, 2022 | 37.41 | 38.08 | 37.35 | 37.72 | 383,917 | -0.04(-0.10%) |
Jul 08, 2022 | 38.20 | 38.20 | 37.61 | 37.76 | 309,939 | -0.25(-0.67%) |
Jul 07, 2022 | 38.67 | 38.78 | 37.87 | 38.01 | 316,151 | -0.54(-1.39%) |
Jul 06, 2022 | 38.08 | 38.87 | 37.87 | 38.55 | 418,076 | +0.41(+1.09%) |
Jul 05, 2022 | 39.22 | 39.54 | 37.31 | 38.13 | 420,694 | -1.43(-3.62%) |
Jul 01, 2022 | 38.77 | 39.69 | 38.20 | 39.57 | 365,596 | +1.05(+2.71%) |
Jun 30, 2022 | 38.06 | 38.81 | 38.02 | 38.52 | 354,453 | +0.23(+0.59%) |
Jun 29, 2022 | 38.69 | 38.77 | 38.09 | 38.29 | 394,311 | -0.24(-0.61%) |
Jun 28, 2022 | 38.65 | 38.94 | 38.37 | 38.53 | 354,497 | +0.03(+0.07%) |
Jun 27, 2022 | 38.20 | 38.61 | 37.96 | 38.50 | 363,847 | +0.32(+0.84%) |
Jun 24, 2022 | 36.83 | 38.40 | 36.81 | 38.18 | 913,780 | +1.45(+3.95%) |
Jun 23, 2022 | 36.66 | 37.24 | 36.50 | 36.73 | 570,477 | +0.10(+0.28%) |
Jun 22, 2022 | 36.26 | 36.92 | 36.10 | 36.63 | 487,265 | +0.33(+0.91%) |
Jun 21, 2022 | 36.07 | 36.45 | 35.96 | 36.30 | 355,415 | +0.12(+0.34%) |
Jun 17, 2022 | 36.44 | 37.03 | 36.02 | 36.18 | 764,565 | -0.08(-0.23%) |
Jun 16, 2022 | 36.57 | 36.70 | 36.10 | 36.26 | 723,631 | -0.71(-1.91%) |
Jun 15, 2022 | 36.87 | 37.45 | 36.35 | 36.97 | 820,391 | +0.25(+0.69%) |
Jun 14, 2022 | 37.91 | 37.96 | 36.04 | 36.71 | 758,687 | -1.24(-3.28%) |
Jun 13, 2022 | 39.77 | 39.77 | 37.81 | 37.96 | 613,143 | -2.10(-5.24%) |
Jun 10, 2022 | 39.37 | 40.39 | 39.36 | 40.06 | 403,007 | +0.32(+0.81%) |
Jun 09, 2022 | 40.66 | 40.89 | 39.71 | 39.74 | 319,869 | -0.95(-2.34%) |
Jun 08, 2022 | 40.96 | 41.18 | 40.55 | 40.69 | 450,983 | -0.38(-0.92%) |
Jun 07, 2022 | 40.87 | 41.06 | 40.49 | 41.06 | 333,512 | +0.08(+0.21%) |
Jun 06, 2022 | 40.73 | 41.06 | 40.44 | 40.98 | 241,833 | +0.50(+1.23%) |
Jun 03, 2022 | 40.34 | 40.65 | 39.99 | 40.48 | 265,527 | +0.01(+0.02%) |
Jun 02, 2022 | 40.63 | 40.63 | 39.39 | 40.47 | 301,851 | +0.16(+0.40%) |
Jun 01, 2022 | 40.74 | 40.74 | 39.97 | 40.31 | 561,912 | -0.35(-0.86%) |
May 31, 2022 | 40.54 | 40.95 | 40.06 | 40.66 | 738,342 | -0.51(-1.24%) |
May 27, 2022 | 40.65 | 41.21 | 40.60 | 41.17 | 1,019,129 | +0.41(+0.99%) |
May 26, 2022 | 40.41 | 41.03 | 40.35 | 40.76 | 946,174 | +0.63(+1.57%) |
May 25, 2022 | 39.69 | 40.28 | 39.63 | 40.13 | 628,405 | +0.51(+1.28%) |
May 24, 2022 | 39.42 | 39.81 | 38.88 | 39.62 | 472,774 | +0.13(+0.33%) |
May 23, 2022 | 39.87 | 40.09 | 39.29 | 39.49 | 389,519 | -0.06(-0.14%) |
May 20, 2022 | 39.65 | 39.82 | 38.96 | 39.55 | 396,955 | -0.08(-0.19%) |
May 19, 2022 | 39.41 | 39.82 | 38.85 | 39.62 | 330,547 | +0.09(+0.24%) |
May 18, 2022 | 39.44 | 40.33 | 38.66 | 39.53 | 679,224 | +0.49(+1.24%) |
May 17, 2022 | 39.58 | 39.64 | 38.79 | 39.04 | 726,195 | -0.49(-1.23%) |
May 16, 2022 | 39.43 | 39.61 | 39.02 | 39.53 | 286,158 | +0.23(+0.59%) |
May 13, 2022 | 39.27 | 39.41 | 38.70 | 39.29 | 308,301 | +0.16(+0.41%) |
May 12, 2022 | 39.00 | 39.29 | 38.37 | 39.14 | 384,256 | +0.33(+0.84%) |
May 11, 2022 | 38.72 | 39.50 | 38.59 | 38.81 | 392,524 | +0.18(+0.46%) |
May 10, 2022 | 39.23 | 39.59 | 38.03 | 38.63 | 438,337 | -0.59(-1.50%) |
May 09, 2022 | 38.90 | 39.48 | 38.38 | 39.22 | 445,896 | +0.23(+0.60%) |
May 06, 2022 | 38.58 | 38.99 | 38.43 | 38.99 | 465,145 | +0.32(+0.82%) |
May 05, 2022 | 39.23 | 39.39 | 38.43 | 38.67 | 292,053 | -0.72(-1.83%) |
May 04, 2022 | 38.58 | 39.49 | 38.49 | 39.39 | 312,067 | +0.90(+2.33%) |
May 03, 2022 | 38.17 | 39.01 | 38.00 | 38.49 | 309,519 | +0.52(+1.38%) |
May 02, 2022 | 38.58 | 38.92 | 37.65 | 37.97 | 362,168 | -0.43(-1.12%) |
Apr 29, 2022 | 39.65 | 39.65 | 38.28 | 38.40 | 392,019 | -1.33(-3.34%) |
Apr 28, 2022 | 40.02 | 40.11 | 39.54 | 39.72 | 266,535 | +0.09(+0.24%) |
Apr 27, 2022 | 39.89 | 40.35 | 39.40 | 39.63 | 377,717 | -0.23(-0.59%) |
Apr 26, 2022 | 40.05 | 40.50 | 39.80 | 39.86 | 397,320 | -0.38(-0.95%) |
Apr 25, 2022 | 40.79 | 40.89 | 39.45 | 40.25 | 317,350 | -0.34(-0.83%) |
Apr 22, 2022 | 41.21 | 41.21 | 40.51 | 40.58 | 490,269 | -0.72(-1.74%) |
Apr 21, 2022 | 41.38 | 41.68 | 41.19 | 41.30 | 218,829 | -0.22(-0.54%) |
Apr 20, 2022 | 41.33 | 41.77 | 40.75 | 41.53 | 235,975 | +0.57(+1.39%) |
Apr 19, 2022 | 40.78 | 41.09 | 40.67 | 40.96 | 249,877 | +0.30(+0.74%) |
Apr 18, 2022 | 40.99 | 41.21 | 40.42 | 40.66 | 253,627 | -0.33(-0.80%) |
Apr 14, 2022 | 40.69 | 41.37 | 40.69 | 40.99 | 331,166 | +0.25(+0.62%) |
Apr 13, 2022 | 40.73 | 41.03 | 40.31 | 40.73 | 254,396 | -0.02(-0.05%) |
Apr 12, 2022 | 40.48 | 41.09 | 40.22 | 40.75 | 407,673 | +0.16(+0.39%) |
Apr 11, 2022 | 40.81 | 41.05 | 40.41 | 40.59 | 370,615 | -0.04(-0.09%) |
Apr 08, 2022 | 40.60 | 40.99 | 40.28 | 40.63 | 414,824 | +0.24(+0.60%) |
Apr 07, 2022 | 40.70 | 40.85 | 40.18 | 40.39 | 265,449 | -0.30(-0.73%) |
Apr 06, 2022 | 39.93 | 40.77 | 39.93 | 40.69 | 385,332 | +0.84(+2.11%) |
Apr 05, 2022 | 39.69 | 40.39 | 39.58 | 39.85 | 438,800 | +0.16(+0.40%) |
Apr 04, 2022 | 40.45 | 40.54 | 39.44 | 39.69 | 373,305 | -0.83(-2.05%) |
Apr 01, 2022 | 39.55 | 40.56 | 39.55 | 40.52 | 412,834 | +1.00(+2.53%) |
Mar 31, 2022 | 39.96 | 40.36 | 39.44 | 39.52 | 429,709 | -0.33(-0.82%) |
Mar 30, 2022 | 39.57 | 39.85 | 39.36 | 39.85 | 352,802 | +0.30(+0.76%) |
Mar 29, 2022 | 39.23 | 39.56 | 38.93 | 39.55 | 335,934 | +0.40(+1.03%) |
Mar 28, 2022 | 38.72 | 39.21 | 38.24 | 39.15 | 357,026 | +0.43(+1.11%) |
Mar 25, 2022 | 38.13 | 38.75 | 38.00 | 38.72 | 404,950 | +0.72(+1.89%) |
Mar 24, 2022 | 38.17 | 38.45 | 37.85 | 38.00 | 363,890 | -0.09(-0.25%) |
Mar 23, 2022 | 38.76 | 38.81 | 38.02 | 38.09 | 471,167 | -0.77(-1.97%) |
Mar 22, 2022 | 39.00 | 39.12 | 38.59 | 38.86 | 656,487 | +0.04(+0.10%) |
Mar 21, 2022 | 38.72 | 39.18 | 38.30 | 38.82 | 339,643 | +0.17(+0.44%) |
Mar 18, 2022 | 38.91 | 39.08 | 38.10 | 38.65 | 1,064,774 | -0.46(-1.17%) |
Mar 17, 2022 | 39.03 | 39.52 | 38.72 | 39.11 | 306,661 | -0.02(-0.05%) |
Mar 16, 2022 | 39.20 | 39.38 | 38.64 | 39.13 | 311,188 | -0.11(-0.29%) |
Mar 15, 2022 | 38.91 | 39.38 | 38.49 | 39.24 | 417,514 | +0.62(+1.60%) |
Mar 14, 2022 | 39.00 | 39.24 | 38.34 | 38.62 | 340,645 | -0.25(-0.65%) |
Mar 11, 2022 | 39.51 | 39.89 | 38.83 | 38.87 | 321,347 | -0.50(-1.26%) |
Mar 10, 2022 | 38.74 | 39.62 | 38.40 | 39.37 | 479,568 | +0.66(+1.71%) |
Mar 09, 2022 | 39.83 | 40.05 | 38.65 | 38.71 | 613,203 | -0.82(-2.08%) |
Mar 08, 2022 | 39.86 | 40.04 | 39.15 | 39.53 | 589,953 | -0.12(-0.31%) |
Mar 07, 2022 | 39.23 | 39.92 | 39.06 | 39.65 | 535,909 | +0.37(+0.95%) |
Mar 04, 2022 | 38.71 | 39.31 | 38.64 | 39.28 | 458,695 | +0.24(+0.62%) |
Mar 03, 2022 | 38.35 | 39.09 | 38.35 | 39.03 | 308,340 | +0.81(+2.13%) |
Mar 02, 2022 | 37.90 | 38.65 | 37.90 | 38.22 | 280,900 | +0.51(+1.36%) |
Mar 01, 2022 | 38.35 | 38.66 | 37.48 | 37.71 | 389,776 | -0.57(-1.49%) |
Feb 28, 2022 | 37.89 | 38.37 | 37.75 | 38.28 | 428,678 | -0.20(-0.51%) |
Feb 25, 2022 | 37.20 | 38.59 | 37.61 | 38.47 | 410,247 | +1.59(+4.31%) |
Feb 24, 2022 | 37.08 | 37.22 | 36.32 | 36.88 | 583,944 | -0.60(-1.59%) |
Feb 23, 2022 | 38.00 | 38.05 | 37.45 | 37.48 | 516,718 | -0.21(-0.55%) |
Feb 22, 2022 | 37.73 | 37.97 | 37.28 | 37.69 | 465,134 | +0.06(+0.17%) |
Feb 18, 2022 | 37.62 | 0 | +0.29(+0.77%) | |||
Feb 17, 2022 | 36.60 | 37.51 | 36.47 | 37.34 | 518,017 | +0.54(+1.46%) |
Feb 16, 2022 | 36.83 | 37.14 | 36.49 | 36.80 | 591,618 | -0.21(-0.58%) |
Feb 15, 2022 | 38.10 | 38.25 | 36.61 | 37.01 | 729,168 | -1.19(-3.13%) |
Feb 14, 2022 | 38.34 | 38.60 | 37.58 | 38.21 | 406,992 | -0.03(-0.07%) |
Feb 11, 2022 | 38.35 | 38.60 | 38.00 | 38.23 | 354,058 | -0.14(-0.36%) |
Feb 10, 2022 | 39.08 | 39.30 | 38.27 | 38.37 | 285,534 | -1.04(-2.63%) |
Feb 09, 2022 | 39.45 | 39.79 | 39.22 | 39.41 | 374,603 | +0.17(+0.42%) |
Feb 08, 2022 | 39.11 | 39.41 | 39.07 | 39.24 | 491,444 | +0.32(+0.83%) |
Feb 07, 2022 | 38.82 | 39.13 | 38.44 | 38.92 | 265,234 | +0.04(+0.10%) |
Feb 04, 2022 | 38.96 | 39.27 | 38.60 | 38.88 | 323,850 | -0.23(-0.59%) |
Feb 03, 2022 | 39.67 | 38.93 | 39.11 | 330,176 | -0.44(-1.10%) | |
Feb 02, 2022 | 38.80 | 39.55 | 38.59 | 39.55 | 543,179 | +0.75(+1.93%) |
Feb 01, 2022 | 39.28 | 39.49 | 38.51 | 38.80 | 327,116 | -0.56(-1.41%) |
Jan 31, 2022 | 38.50 | 39.38 | 39.35 | 589,238 | +0.61(+1.58%) | |
Jan 28, 2022 | 38.00 | 38.76 | 37.76 | 38.74 | 419,861 | +0.62(+1.63%) |
Jan 27, 2022 | 38.56 | 39.12 | 37.99 | 38.12 | 340,421 | -0.29(-0.75%) |
Jan 26, 2022 | 38.84 | 39.28 | 38.19 | 38.41 | 503,060 | -0.39(-1.00%) |
Jan 25, 2022 | 38.50 | 39.00 | 38.15 | 38.80 | 481,618 | -0.12(-0.31%) |
Jan 24, 2022 | 38.83 | 39.01 | 37.87 | 38.92 | 495,120 | -0.08(-0.21%) |
Jan 21, 2022 | 39.24 | 39.80 | 38.92 | 39.00 | 391,657 | -0.23(-0.59%) |
Jan 20, 2022 | 39.35 | 39.60 | 38.98 | 39.23 | 468,071 | +0.45(+1.17%) |
Jan 19, 2022 | 38.91 | 39.19 | 38.54 | 38.78 | 253,404 | -0.13(-0.33%) |
Jan 18, 2022 | 38.71 | 38.97 | 38.31 | 38.91 | 417,574 | -0.06(-0.14%) |
Jan 14, 2022 | 38.97 | 0 | -0.19(-0.47%) | |||
Jan 13, 2022 | 38.91 | 39.36 | 38.85 | 39.15 | 198,164 | +0.33(+0.86%) |
Jan 12, 2022 | 38.95 | 39.08 | 38.74 | 38.82 | 277,024 | -0.27(-0.69%) |
Jan 11, 2022 | 39.40 | 39.47 | 38.53 | 39.09 | 310,999 | -0.34(-0.87%) |
Jan 10, 2022 | 39.68 | 39.84 | 39.17 | 39.43 | 271,201 | -0.15(-0.37%) |
Jan 07, 2022 | 39.11 | 39.81 | 38.90 | 39.58 | 377,534 | +0.55(+1.40%) |
Jan 06, 2022 | 38.89 | 39.21 | 38.72 | 39.03 | 343,401 | +0.14(+0.36%) |
Jan 05, 2022 | 39.00 | 39.49 | 38.84 | 38.89 | 360,566 | +0.01(+0.02%) |
Jan 04, 2022 | 38.41 | 39.10 | 38.41 | 38.88 | 379,436 | +0.69(+1.79%) |
Jan 03, 2022 | 38.47 | 38.60 | 37.77 | 38.20 | 238,911 | -0.23(-0.60%) |
Dec 31, 2021 | 38.48 | 38.62 | 38.22 | 38.43 | 162,761 | -0.09(-0.24%) |
Dec 30, 2021 | 38.60 | 38.69 | 38.13 | 38.52 | 199,121 | +0.12(+0.31%) |
Dec 29, 2021 | 38.09 | 38.48 | 38.02 | 38.40 | 177,960 | +0.19(+0.51%) |
Dec 28, 2021 | 37.69 | 38.29 | 37.69 | 38.21 | 197,354 | +0.53(+1.40%) |
Dec 27, 2021 | 37.30 | 37.69 | 37.07 | 37.68 | 352,479 | +0.35(+0.94%) |
Dec 23, 2021 | 37.79 | 37.83 | 37.26 | 37.33 | 180,818 | -0.32(-0.86%) |
Dec 22, 2021 | 37.62 | 37.73 | 37.41 | 37.65 | 219,820 | +0.14(+0.37%) |
Dec 21, 2021 | 37.66 | 37.98 | 37.37 | 37.51 | 324,560 | +0.11(+0.30%) |
Dec 20, 2021 | 37.04 | 37.48 | 36.76 | 37.40 | 399,511 | +0.16(+0.42%) |
Dec 17, 2021 | 38.70 | 38.81 | 37.10 | 37.24 | 1,244,757 | -1.77(-4.53%) |
Dec 16, 2021 | 38.98 | 39.55 | 38.81 | 39.01 | 324,440 | -0.03(-0.07%) |
Dec 15, 2021 | 38.48 | 39.28 | 38.46 | 39.04 | 665,439 | +0.76(+1.98%) |
Dec 14, 2021 | 37.90 | 38.83 | 37.68 | 38.28 | 775,693 | +0.37(+0.98%) |
Dec 13, 2021 | 37.49 | 38.25 | 37.37 | 37.91 | 639,400 | +0.40(+1.06%) |
Dec 10, 2021 | 37.50 | 37.99 | 37.18 | 37.51 | 594,861 | +0.18(+0.47%) |
Dec 09, 2021 | 37.36 | 37.50 | 36.87 | 37.34 | 401,364 | -0.13(-0.35%) |
Dec 08, 2021 | 37.10 | 37.78 | 37.01 | 37.47 | 398,412 | +0.55(+1.48%) |
Dec 07, 2021 | 37.11 | 37.21 | 36.64 | 36.92 | 480,813 | -0.32(-0.87%) |
Dec 06, 2021 | 36.69 | 37.54 | 36.69 | 37.24 | 528,984 | +0.99(+2.73%) |
Dec 03, 2021 | 36.40 | 36.71 | 36.07 | 36.25 | 377,253 | -0.03(-0.08%) |
Dec 02, 2021 | 36.05 | 36.63 | 35.63 | 36.28 | 301,471 | +0.44(+1.21%) |
Dec 01, 2021 | 35.42 | 36.60 | 35.42 | 35.85 | 563,909 | +0.67(+1.90%) |
Nov 30, 2021 | 36.20 | 36.35 | 35.13 | 35.18 | 494,855 | -1.23(-3.38%) |
Nov 29, 2021 | 36.11 | 36.52 | 35.82 | 36.41 | 374,502 | +0.52(+1.44%) |
Nov 26, 2021 | 36.55 | 36.56 | 35.75 | 35.89 | 164,282 | -1.05(-2.83%) |
Nov 24, 2021 | 37.17 | 37.17 | 36.62 | 36.94 | 373,785 | -0.18(-0.47%) |
Nov 23, 2021 | 37.02 | 37.35 | 36.83 | 37.11 | 252,551 | +0.09(+0.25%) |
Nov 22, 2021 | 36.41 | 37.22 | 36.28 | 37.02 | 269,396 | +0.71(+1.96%) |
Nov 19, 2021 | 36.09 | 36.42 | 35.97 | 36.31 | 417,339 | +0.25(+0.69%) |
Nov 18, 2021 | 36.79 | 36.11 | 35.91 | 36.06 | 315,595 | -0.59(-1.60%) |
Nov 17, 2021 | 36.77 | 36.77 | 36.21 | 36.65 | 288,980 | -0.10(-0.27%) |
Nov 16, 2021 | 37.28 | 37.38 | 36.58 | 36.75 | 319,202 | -0.49(-1.31%) |
Nov 15, 2021 | 36.90 | 37.24 | 36.79 | 37.24 | 262,726 | +0.55(+1.50%) |
Nov 12, 2021 | 36.75 | 36.90 | 36.49 | 36.68 | 256,699 | -0.17(-0.47%) |
Nov 11, 2021 | 37.24 | 37.24 | 36.68 | 36.86 | 316,859 | -0.47(-1.25%) |
Nov 10, 2021 | 37.02 | 37.33 | 267,362 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.85 | 37.04 | 36.61 | 36.89 | 272,713 | +0.07(+0.20%) |
Nov 08, 2021 | 37.97 | 38.10 | 36.49 | 36.81 | 347,801 | -1.12(-2.95%) |
Nov 05, 2021 | 37.99 | 38.25 | 37.65 | 37.93 | 273,767 | +0.17(+0.44%) |
Nov 04, 2021 | 38.18 | 38.50 | 37.16 | 37.77 | 439,110 | -0.40(-1.06%) |
Nov 03, 2021 | 37.39 | 38.24 | 37.34 | 38.17 | 390,347 | +0.81(+2.16%) |
Nov 02, 2021 | 37.91 | 37.91 | 37.26 | 37.36 | 455,797 | -0.48(-1.26%) |
Nov 01, 2021 | 37.33 | 38.03 | 37.50 | 37.84 | 489,440 | +0.61(+1.63%) |
Oct 29, 2021 | 37.22 | 37.54 | 37.01 | 37.24 | 541,808 | -0.13(-0.34%) |
Oct 28, 2021 | 37.34 | 37.65 | 37.14 | 37.36 | 263,577 | +0.02(+0.05%) |
Oct 27, 2021 | 37.53 | 37.68 | 37.15 | 37.35 | 432,070 | +0.01(+0.02%) |
Oct 26, 2021 | 37.73 | 37.30 | 37.34 | 314,035 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.06 | 38.06 | 37.48 | 37.63 | 547,389 | -0.55(-1.44%) |
Oct 22, 2021 | 37.99 | 38.27 | 37.72 | 38.18 | 205,215 | +0.20(+0.53%) |
Oct 21, 2021 | 38.44 | 38.47 | 37.95 | 37.98 | 261,439 | -0.50(-1.31%) |
Oct 20, 2021 | 38.03 | 38.69 | 38.02 | 38.48 | 399,297 | +0.48(+1.26%) |
Oct 19, 2021 | 38.02 | 38.06 | 37.50 | 38.01 | 271,681 | +0.26(+0.68%) |
Oct 18, 2021 | 38.74 | 38.74 | 37.64 | 37.75 | 610,417 | -1.21(-3.11%) |
Oct 15, 2021 | 38.02 | 38.98 | 37.88 | 38.96 | 3,871,602 | +1.18(+3.13%) |
Oct 14, 2021 | 36.86 | 37.80 | 36.79 | 37.78 | 809,966 | +1.04(+2.82%) |
Oct 13, 2021 | 36.39 | 36.87 | 36.10 | 36.74 | 593,523 | +0.31(+0.86%) |
Oct 12, 2021 | 36.00 | 36.58 | 35.86 | 36.43 | 689,923 | +0.39(+1.10%) |
Oct 11, 2021 | 37.03 | 37.06 | 35.82 | 36.03 | 1,091,862 | -1.24(-3.33%) |
Oct 08, 2021 | 37.44 | 37.56 | 37.05 | 37.27 | 433,798 | -0.38(-1.00%) |
Oct 07, 2021 | 38.09 | 38.37 | 37.59 | 37.65 | 468,907 | -0.39(-1.04%) |
Oct 06, 2021 | 37.95 | 38.06 | 36.97 | 38.04 | 593,133 | -0.20(-0.53%) |
Oct 05, 2021 | 38.52 | 38.57 | 37.99 | 38.25 | 646,979 | -0.24(-0.62%) |
Oct 04, 2021 | 37.75 | 38.63 | 37.36 | 38.48 | 320,620 | +0.73(+1.92%) |