Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.50 | 33.90 | 33.07 | 33.22 | 794,331 | -0.25(-0.75%) |
Aug 30, 2022 | 33.94 | 33.94 | 33.34 | 33.47 | 396,568 | -0.46(-1.35%) |
Aug 29, 2022 | 33.95 | 34.30 | 33.85 | 33.93 | 384,763 | -0.36(-1.06%) |
Aug 26, 2022 | 35.35 | 35.36 | 34.20 | 34.29 | 250,132 | -1.17(-3.30%) |
Aug 25, 2022 | 34.83 | 35.48 | 34.62 | 35.46 | 257,411 | +0.79(+2.27%) |
Aug 24, 2022 | 34.40 | 34.74 | 34.32 | 34.68 | 395,065 | +0.36(+1.04%) |
Aug 23, 2022 | 34.22 | 34.47 | 33.99 | 34.32 | 269,057 | +0.12(+0.36%) |
Aug 22, 2022 | 34.66 | 34.70 | 34.15 | 34.20 | 389,133 | -1.08(-3.05%) |
Aug 19, 2022 | 35.50 | 35.50 | 35.10 | 35.27 | 358,677 | -0.30(-0.84%) |
Aug 18, 2022 | 35.35 | 35.75 | 35.27 | 35.57 | 237,726 | +0.24(+0.69%) |
Aug 17, 2022 | 35.26 | 35.51 | 34.97 | 35.33 | 279,966 | -0.08(-0.24%) |
Aug 16, 2022 | 35.43 | 35.76 | 35.26 | 35.41 | 316,303 | -0.08(-0.24%) |
Aug 15, 2022 | 35.32 | 35.51 | 34.97 | 35.50 | 370,991 | +0.18(+0.50%) |
Aug 12, 2022 | 35.35 | 35.50 | 34.83 | 35.32 | 330,594 | +0.35(+0.99%) |
Aug 11, 2022 | 34.81 | 35.26 | 34.49 | 34.97 | 539,153 | +0.42(+1.22%) |
Aug 10, 2022 | 33.95 | 34.57 | 33.95 | 34.55 | 453,533 | +0.95(+2.84%) |
Aug 09, 2022 | 33.82 | 34.06 | 33.44 | 33.60 | 869,517 | -0.32(-0.94%) |
Aug 08, 2022 | 34.27 | 34.57 | 33.87 | 33.92 | 447,846 | -0.19(-0.55%) |
Aug 05, 2022 | 33.39 | 34.12 | 33.39 | 34.11 | 410,274 | +0.25(+0.75%) |
Aug 04, 2022 | 35.12 | 35.20 | 32.97 | 33.85 | 803,928 | -1.46(-4.13%) |
Aug 03, 2022 | 35.30 | 35.55 | 34.83 | 35.31 | 564,019 | -0.01(-0.03%) |
Aug 02, 2022 | 35.57 | 35.83 | 35.32 | 35.32 | 724,524 | -0.47(-1.31%) |
Aug 01, 2022 | 35.08 | 35.98 | 34.98 | 35.79 | 423,324 | +0.49(+1.38%) |
Jul 29, 2022 | 35.10 | 35.64 | 34.96 | 35.30 | 553,284 | +0.27(+0.77%) |
Jul 28, 2022 | 34.49 | 35.10 | 34.49 | 35.03 | 355,338 | +0.74(+2.15%) |
Jul 27, 2022 | 34.03 | 34.36 | 33.83 | 34.29 | 614,849 | +0.26(+0.77%) |
Jul 26, 2022 | 34.23 | 34.33 | 33.71 | 34.03 | 497,849 | -0.22(-0.63%) |
Jul 25, 2022 | 34.15 | 34.45 | 33.83 | 34.25 | 676,403 | +0.06(+0.16%) |
Jul 22, 2022 | 34.39 | 34.60 | 33.88 | 34.19 | 599,602 | -0.52(-1.51%) |
Jul 21, 2022 | 34.06 | 34.73 | 33.80 | 34.71 | 645,697 | +0.86(+2.54%) |
Jul 20, 2022 | 33.13 | 33.89 | 32.74 | 33.85 | 1,054,787 | +0.72(+2.17%) |
Jul 19, 2022 | 32.52 | 33.39 | 32.27 | 33.13 | 1,850,030 | +0.95(+2.96%) |
Jul 18, 2022 | 32.45 | 32.80 | 32.02 | 32.18 | 416,589 | -0.04(-0.12%) |
Jul 15, 2022 | 32.34 | 32.60 | 31.86 | 32.22 | 699,066 | +0.07(+0.20%) |
Jul 14, 2022 | 32.84 | 33.04 | 32.05 | 32.15 | 512,082 | -1.37(-4.10%) |
Jul 13, 2022 | 33.29 | 33.93 | 33.13 | 33.53 | 972,522 | +0.06(+0.17%) |
Jul 12, 2022 | 34.08 | 34.34 | 33.43 | 33.47 | 628,860 | -0.83(-2.43%) |
Jul 11, 2022 | 34.99 | 35.18 | 34.25 | 34.30 | 392,177 | -0.78(-2.21%) |
Jul 08, 2022 | 34.77 | 35.33 | 34.68 | 35.08 | 471,023 | +0.15(+0.43%) |
Jul 07, 2022 | 35.26 | 35.52 | 34.89 | 34.93 | 727,452 | -0.04(-0.11%) |
Jul 06, 2022 | 35.34 | 35.52 | 34.56 | 34.97 | 733,075 | -0.27(-0.77%) |
Jul 05, 2022 | 34.90 | 35.24 | 34.54 | 35.24 | 579,513 | -0.11(-0.32%) |
Jul 01, 2022 | 34.78 | 35.41 | 34.78 | 35.35 | 516,234 | +0.39(+1.12%) |
Jun 30, 2022 | 34.51 | 35.49 | 34.30 | 34.96 | 435,146 | +0.16(+0.46%) |
Jun 29, 2022 | 34.83 | 34.99 | 34.50 | 34.80 | 427,227 | -0.02(-0.05%) |
Jun 28, 2022 | 35.75 | 36.08 | 34.79 | 34.82 | 820,047 | -0.65(-1.82%) |
Jun 27, 2022 | 35.94 | 36.08 | 35.39 | 35.46 | 610,830 | -0.46(-1.28%) |
Jun 24, 2022 | 34.91 | 36.12 | 34.72 | 35.92 | 771,506 | +1.27(+3.67%) |
Jun 23, 2022 | 34.40 | 34.78 | 34.16 | 34.65 | 461,928 | +0.36(+1.06%) |
Jun 22, 2022 | 33.99 | 34.81 | 33.99 | 34.28 | 715,435 | -0.22(-0.65%) |
Jun 21, 2022 | 33.98 | 35.00 | 33.98 | 34.51 | 686,993 | +0.70(+2.07%) |
Jun 17, 2022 | 33.93 | 34.61 | 33.50 | 33.81 | 1,216,686 | -0.07(-0.19%) |
Jun 16, 2022 | 34.31 | 34.45 | 33.74 | 33.87 | 683,906 | -1.15(-3.28%) |
Jun 15, 2022 | 34.72 | 35.50 | 34.32 | 35.02 | 683,701 | +0.36(+1.04%) |
Jun 14, 2022 | 34.24 | 34.85 | 34.13 | 34.66 | 740,721 | +0.35(+1.03%) |
Jun 13, 2022 | 34.93 | 35.46 | 34.13 | 34.31 | 599,422 | -1.75(-4.86%) |
Jun 10, 2022 | 36.52 | 36.75 | 36.04 | 36.06 | 554,697 | -0.83(-2.24%) |
Jun 09, 2022 | 37.36 | 37.53 | 36.84 | 36.89 | 609,115 | -0.60(-1.61%) |
Jun 08, 2022 | 38.28 | 38.46 | 37.44 | 37.49 | 379,969 | -0.89(-2.32%) |
Jun 07, 2022 | 38.17 | 38.45 | 37.54 | 38.38 | 544,489 | +0.01(+0.02%) |
Jun 06, 2022 | 38.44 | 38.86 | 38.22 | 38.37 | 718,437 | +0.37(+0.98%) |
Jun 03, 2022 | 38.42 | 38.70 | 37.93 | 38.00 | 594,066 | -0.62(-1.61%) |
Jun 02, 2022 | 38.36 | 39.02 | 38.08 | 38.62 | 414,174 | +0.29(+0.75%) |
Jun 01, 2022 | 38.15 | 38.44 | 37.24 | 38.34 | 497,349 | +0.08(+0.22%) |
May 31, 2022 | 38.65 | 38.78 | 37.95 | 38.25 | 999,374 | -0.54(-1.39%) |
May 27, 2022 | 37.86 | 38.80 | 37.71 | 38.79 | 335,891 | +0.99(+2.63%) |
May 26, 2022 | 37.64 | 38.03 | 37.45 | 37.80 | 423,760 | +0.43(+1.14%) |
May 25, 2022 | 36.79 | 37.63 | 36.77 | 37.37 | 394,392 | +0.46(+1.26%) |
May 24, 2022 | 36.37 | 36.97 | 35.86 | 36.91 | 584,959 | +0.44(+1.20%) |
May 23, 2022 | 36.09 | 36.73 | 35.82 | 36.47 | 445,538 | +0.65(+1.81%) |
May 20, 2022 | 35.98 | 36.10 | 35.35 | 35.82 | 754,200 | +0.34(+0.97%) |
May 19, 2022 | 35.01 | 35.99 | 35.01 | 35.48 | 838,706 | +0.32(+0.90%) |
May 18, 2022 | 35.75 | 35.79 | 34.90 | 35.16 | 921,885 | -0.77(-2.14%) |
May 17, 2022 | 35.16 | 35.93 | 34.76 | 35.93 | 647,239 | +1.17(+3.36%) |
May 16, 2022 | 35.01 | 35.15 | 34.36 | 34.76 | 594,053 | -0.19(-0.53%) |
May 13, 2022 | 34.03 | 35.04 | 33.73 | 34.95 | 830,500 | +1.32(+3.92%) |
May 12, 2022 | 34.07 | 34.31 | 33.10 | 33.63 | 946,053 | -0.48(-1.41%) |
May 11, 2022 | 34.40 | 35.00 | 34.06 | 34.11 | 625,258 | -0.30(-0.86%) |
May 10, 2022 | 35.24 | 35.38 | 33.99 | 34.41 | 853,579 | -0.64(-1.83%) |
May 09, 2022 | 35.73 | 36.27 | 34.92 | 35.05 | 678,320 | -1.14(-3.15%) |
May 06, 2022 | 36.51 | 36.58 | 35.64 | 36.19 | 1,042,927 | -0.69(-1.86%) |
May 05, 2022 | 39.90 | 40.22 | 36.54 | 36.88 | 875,938 | -2.65(-6.71%) |
May 04, 2022 | 39.37 | 39.82 | 38.75 | 39.53 | 656,254 | +0.10(+0.26%) |
May 03, 2022 | 38.52 | 39.55 | 38.23 | 39.43 | 653,480 | +0.85(+2.21%) |
May 02, 2022 | 40.10 | 40.27 | 38.00 | 38.58 | 892,526 | -1.51(-3.77%) |
Apr 29, 2022 | 41.04 | 41.29 | 39.98 | 40.09 | 840,545 | -1.22(-2.94%) |
Apr 28, 2022 | 40.91 | 41.55 | 40.32 | 41.31 | 591,573 | +0.84(+2.06%) |
Apr 27, 2022 | 40.60 | 41.22 | 40.45 | 40.47 | 585,931 | -0.06(-0.14%) |
Apr 26, 2022 | 40.92 | 41.13 | 40.46 | 40.53 | 615,203 | -0.54(-1.31%) |
Apr 25, 2022 | 40.74 | 41.12 | 40.09 | 41.06 | 680,511 | +0.13(+0.32%) |
Apr 22, 2022 | 41.55 | 41.80 | 40.91 | 40.93 | 527,955 | -0.71(-1.69%) |
Apr 21, 2022 | 42.28 | 42.57 | 41.52 | 41.64 | 1,004,220 | -0.53(-1.25%) |
Apr 20, 2022 | 42.01 | 42.46 | 41.96 | 42.17 | 448,749 | +0.40(+0.96%) |
Apr 19, 2022 | 40.88 | 41.84 | 40.88 | 41.77 | 679,456 | +0.89(+2.18%) |
Apr 18, 2022 | 41.20 | 41.64 | 40.68 | 40.88 | 489,598 | -0.50(-1.21%) |
Apr 14, 2022 | 40.46 | 41.45 | 40.38 | 41.38 | 488,831 | +0.76(+1.87%) |
Apr 13, 2022 | 40.35 | 41.00 | 40.04 | 40.62 | 471,262 | +0.08(+0.21%) |
Apr 12, 2022 | 40.46 | 40.73 | 40.26 | 40.54 | 574,012 | +0.29(+0.71%) |
Apr 11, 2022 | 40.06 | 40.55 | 39.97 | 40.25 | 455,821 | +0.15(+0.37%) |
Apr 08, 2022 | 39.39 | 40.42 | 39.15 | 40.10 | 525,667 | +0.79(+2.01%) |
Apr 07, 2022 | 39.09 | 39.42 | 38.68 | 39.31 | 713,039 | +0.41(+1.05%) |
Apr 06, 2022 | 38.59 | 39.26 | 38.36 | 38.90 | 583,330 | +0.32(+0.84%) |
Apr 05, 2022 | 38.88 | 39.34 | 38.39 | 38.58 | 448,710 | -0.55(-1.40%) |
Apr 04, 2022 | 38.92 | 39.17 | 38.64 | 39.13 | 453,166 | +0.32(+0.81%) |
Apr 01, 2022 | 38.35 | 38.88 | 38.28 | 38.81 | 618,340 | +0.65(+1.70%) |
Mar 31, 2022 | 38.87 | 39.29 | 38.15 | 38.16 | 601,792 | -0.53(-1.37%) |
Mar 30, 2022 | 38.97 | 38.97 | 38.25 | 38.69 | 830,041 | -0.32(-0.83%) |
Mar 29, 2022 | 38.50 | 39.08 | 38.33 | 39.01 | 703,598 | +0.74(+1.94%) |
Mar 28, 2022 | 38.34 | 38.48 | 38.10 | 38.27 | 256,254 | +0.00(+0.00%) |
Mar 25, 2022 | 38.10 | 38.27 | 37.73 | 38.27 | 368,608 | +0.27(+0.71%) |
Mar 24, 2022 | 38.09 | 38.42 | 37.73 | 38.00 | 593,547 | -0.05(-0.12%) |
Mar 23, 2022 | 37.95 | 38.41 | 37.58 | 38.05 | 603,686 | +0.00(+0.00%) |
Mar 22, 2022 | 38.70 | 38.87 | 37.81 | 38.05 | 903,093 | -0.37(-0.97%) |
Mar 21, 2022 | 38.08 | 38.87 | 38.08 | 38.42 | 685,572 | +0.30(+0.78%) |
Mar 18, 2022 | 38.54 | 38.77 | 37.91 | 38.12 | 1,286,318 | -0.60(-1.56%) |
Mar 17, 2022 | 37.80 | 38.79 | 37.80 | 38.73 | 498,914 | +0.61(+1.61%) |
Mar 16, 2022 | 38.67 | 38.89 | 37.18 | 38.11 | 777,528 | -0.25(-0.65%) |
Mar 15, 2022 | 39.29 | 39.36 | 38.34 | 38.36 | 532,557 | -0.61(-1.56%) |
Mar 14, 2022 | 39.23 | 39.61 | 38.90 | 38.97 | 627,012 | -0.29(-0.73%) |
Mar 11, 2022 | 39.41 | 40.06 | 39.06 | 39.26 | 1,144,894 | +0.13(+0.33%) |
Mar 10, 2022 | 37.74 | 39.22 | 39.13 | 817,869 | +1.01(+2.66%) | |
Mar 09, 2022 | 38.05 | 38.32 | 37.68 | 38.12 | 710,515 | +0.53(+1.40%) |
Mar 08, 2022 | 38.41 | 38.74 | 37.38 | 37.59 | 652,284 | -0.65(-1.71%) |
Mar 07, 2022 | 37.58 | 38.94 | 37.55 | 38.24 | 870,285 | +1.00(+2.67%) |
Mar 04, 2022 | 36.35 | 37.28 | 36.25 | 37.25 | 378,165 | +0.58(+1.58%) |
Mar 03, 2022 | 36.68 | 36.85 | 36.23 | 36.67 | 378,308 | +0.12(+0.33%) |
Mar 02, 2022 | 36.47 | 36.78 | 36.36 | 36.55 | 600,178 | +0.35(+0.97%) |
Mar 01, 2022 | 36.58 | 37.16 | 35.88 | 36.20 | 583,871 | -0.41(-1.11%) |
Feb 28, 2022 | 35.87 | 36.82 | 35.85 | 36.60 | 1,230,148 | +0.29(+0.81%) |
Feb 25, 2022 | 34.83 | 36.35 | 34.94 | 36.31 | 714,039 | +1.64(+4.73%) |
Feb 24, 2022 | 33.45 | 34.80 | 33.45 | 34.67 | 572,175 | +0.55(+1.62%) |
Feb 23, 2022 | 35.63 | 35.84 | 34.10 | 34.11 | 497,241 | -1.12(-3.19%) |
Feb 22, 2022 | 35.40 | 35.52 | 34.95 | 35.24 | 341,063 | -0.30(-0.83%) |
Feb 18, 2022 | 35.53 | 0 | -0.06(-0.16%) | |||
Feb 17, 2022 | 35.28 | 35.77 | 35.05 | 35.59 | 595,238 | +0.12(+0.34%) |
Feb 16, 2022 | 35.16 | 35.59 | 34.75 | 35.47 | 419,464 | +0.55(+1.58%) |
Feb 15, 2022 | 34.61 | 35.16 | 34.61 | 34.92 | 341,194 | +0.64(+1.86%) |
Feb 14, 2022 | 34.52 | 34.91 | 34.10 | 34.28 | 613,398 | -0.27(-0.77%) |
Feb 11, 2022 | 34.69 | 35.20 | 34.26 | 34.55 | 445,478 | -0.28(-0.79%) |
Feb 10, 2022 | 35.30 | 35.93 | 34.58 | 34.82 | 410,986 | -0.90(-2.53%) |
Feb 09, 2022 | 35.87 | 35.94 | 35.57 | 35.73 | 517,537 | +0.34(+0.96%) |
Feb 08, 2022 | 34.79 | 35.81 | 34.65 | 35.39 | 613,019 | +0.71(+2.05%) |
Feb 07, 2022 | 34.74 | 35.05 | 34.30 | 34.68 | 587,165 | +0.35(+1.02%) |
Feb 04, 2022 | 34.03 | 34.68 | 33.61 | 34.33 | 571,449 | +0.08(+0.24%) |
Feb 03, 2022 | 33.14 | 34.62 | 34.24 | 1,485,975 | +0.69(+2.06%) | |
Feb 02, 2022 | 33.47 | 33.93 | 33.16 | 33.55 | 1,034,759 | +0.18(+0.55%) |
Feb 01, 2022 | 33.71 | 33.73 | 32.81 | 33.37 | 587,725 | -0.32(-0.96%) |
Jan 31, 2022 | 33.25 | 33.72 | 33.69 | 948,073 | +0.25(+0.74%) | |
Jan 28, 2022 | 32.55 | 33.42 | 32.09 | 33.44 | 976,033 | +0.91(+2.81%) |
Jan 27, 2022 | 32.83 | 33.32 | 32.30 | 32.53 | 397,569 | -0.20(-0.62%) |
Jan 26, 2022 | 33.51 | 33.62 | 32.54 | 32.73 | 547,148 | -0.40(-1.20%) |
Jan 25, 2022 | 33.49 | 33.57 | 32.39 | 33.13 | 524,042 | -0.65(-1.91%) |
Jan 24, 2022 | 32.94 | 33.86 | 32.59 | 33.77 | 1,040,063 | +0.41(+1.24%) |
Jan 21, 2022 | 33.74 | 33.91 | 33.20 | 33.36 | 1,019,320 | -0.30(-0.88%) |
Jan 20, 2022 | 34.69 | 34.76 | 33.63 | 33.65 | 939,170 | -0.96(-2.77%) |
Jan 19, 2022 | 35.30 | 35.53 | 34.50 | 34.61 | 614,288 | -0.46(-1.31%) |
Jan 18, 2022 | 35.79 | 36.04 | 34.93 | 35.07 | 516,245 | -1.16(-3.21%) |
Jan 14, 2022 | 36.23 | 0 | -1.17(-3.13%) | |||
Jan 13, 2022 | 37.14 | 37.60 | 37.03 | 37.41 | 477,562 | +0.45(+1.22%) |
Jan 12, 2022 | 36.85 | 37.36 | 36.84 | 36.95 | 396,533 | +0.11(+0.30%) |
Jan 11, 2022 | 35.92 | 36.88 | 35.57 | 36.84 | 741,725 | +0.96(+2.67%) |
Jan 10, 2022 | 35.89 | 35.93 | 35.31 | 35.88 | 394,054 | +0.04(+0.10%) |
Jan 07, 2022 | 35.85 | 36.11 | 35.33 | 35.85 | 559,286 | -0.15(-0.41%) |
Jan 06, 2022 | 36.29 | 36.55 | 35.91 | 35.99 | 328,308 | -0.30(-0.81%) |
Jan 05, 2022 | 37.03 | 37.38 | 36.10 | 36.29 | 464,212 | -0.82(-2.21%) |
Jan 04, 2022 | 36.81 | 37.53 | 36.81 | 37.11 | 341,171 | +0.37(+1.00%) |
Jan 03, 2022 | 37.24 | 37.78 | 36.48 | 36.74 | 778,635 | -0.47(-1.26%) |
Dec 31, 2021 | 37.20 | 37.43 | 37.10 | 37.21 | 262,367 | -0.03(-0.07%) |
Dec 30, 2021 | 37.30 | 37.58 | 37.20 | 37.24 | 288,443 | +0.05(+0.12%) |
Dec 29, 2021 | 36.80 | 37.27 | 36.65 | 37.19 | 355,843 | +0.49(+1.33%) |
Dec 28, 2021 | 36.47 | 36.77 | 36.45 | 36.70 | 329,711 | +0.38(+1.04%) |
Dec 27, 2021 | 35.73 | 36.34 | 35.54 | 36.33 | 448,640 | +0.62(+1.73%) |
Dec 23, 2021 | 36.11 | 36.44 | 35.32 | 35.71 | 400,730 | -0.28(-0.77%) |
Dec 22, 2021 | 35.66 | 36.17 | 35.66 | 35.99 | 415,640 | +0.41(+1.14%) |
Dec 21, 2021 | 35.51 | 36.02 | 35.41 | 35.58 | 452,867 | +0.34(+0.97%) |
Dec 20, 2021 | 35.79 | 36.17 | 34.65 | 35.24 | 511,093 | -0.91(-2.52%) |
Dec 17, 2021 | 36.04 | 36.82 | 36.00 | 36.15 | 1,874,243 | +0.04(+0.10%) |
Dec 16, 2021 | 35.98 | 36.39 | 35.84 | 36.11 | 685,517 | +0.27(+0.75%) |
Dec 15, 2021 | 35.28 | 35.87 | 35.11 | 35.85 | 720,058 | +0.31(+0.88%) |
Dec 14, 2021 | 36.26 | 36.45 | 35.37 | 35.54 | 514,787 | -0.95(-2.61%) |
Dec 13, 2021 | 35.71 | 36.85 | 35.71 | 36.49 | 864,764 | +0.74(+2.07%) |
Dec 10, 2021 | 35.56 | 35.84 | 35.35 | 35.75 | 384,198 | +0.24(+0.67%) |
Dec 09, 2021 | 35.61 | 35.90 | 35.28 | 35.51 | 331,981 | -0.38(-1.07%) |
Dec 08, 2021 | 35.79 | 36.03 | 35.68 | 35.89 | 285,045 | +0.04(+0.10%) |
Dec 07, 2021 | 35.62 | 36.10 | 35.53 | 35.86 | 409,470 | +0.51(+1.45%) |
Dec 06, 2021 | 35.00 | 35.50 | 34.71 | 35.34 | 523,910 | +0.72(+2.09%) |
Dec 03, 2021 | 34.76 | 35.09 | 34.11 | 34.62 | 425,449 | +0.21(+0.61%) |
Dec 02, 2021 | 34.02 | 34.90 | 33.91 | 34.41 | 1,012,570 | +0.62(+1.84%) |
Dec 01, 2021 | 35.03 | 35.37 | 33.75 | 33.79 | 729,338 | -0.80(-2.30%) |
Nov 30, 2021 | 34.92 | 35.31 | 34.51 | 34.58 | 843,797 | -0.67(-1.90%) |
Nov 29, 2021 | 35.56 | 35.78 | 35.14 | 35.25 | 664,306 | +0.05(+0.13%) |
Nov 26, 2021 | 35.33 | 35.63 | 34.62 | 35.21 | 318,756 | -0.88(-2.44%) |
Nov 24, 2021 | 35.80 | 36.17 | 35.52 | 36.09 | 293,303 | +0.13(+0.36%) |
Nov 23, 2021 | 36.13 | 36.62 | 35.95 | 35.96 | 319,692 | -0.55(-1.50%) |
Nov 22, 2021 | 36.77 | 37.34 | 36.49 | 36.51 | 432,212 | -0.11(-0.30%) |
Nov 19, 2021 | 37.21 | 37.50 | 36.60 | 36.62 | 1,121,886 | -0.57(-1.53%) |
Nov 18, 2021 | 37.45 | 37.32 | 37.01 | 37.18 | 655,732 | -0.17(-0.47%) |
Nov 17, 2021 | 36.70 | 37.49 | 36.43 | 37.36 | 914,359 | +0.60(+1.64%) |
Nov 16, 2021 | 35.96 | 36.83 | 35.79 | 36.75 | 821,369 | +0.92(+2.56%) |
Nov 15, 2021 | 35.25 | 35.91 | 35.16 | 35.84 | 479,293 | +0.83(+2.38%) |
Nov 12, 2021 | 35.13 | 35.28 | 34.84 | 35.00 | 296,874 | +0.08(+0.24%) |
Nov 11, 2021 | 35.25 | 35.25 | 34.78 | 34.92 | 453,436 | -0.26(-0.73%) |
Nov 10, 2021 | 35.71 | 35.04 | 35.18 | 321,589 | -0.71(-1.99%) | |
Nov 09, 2021 | 36.40 | 36.42 | 35.74 | 35.89 | 258,341 | -0.27(-0.73%) |
Nov 08, 2021 | 35.78 | 36.33 | 35.66 | 36.16 | 436,969 | +0.51(+1.44%) |
Nov 05, 2021 | 36.37 | 36.94 | 35.54 | 35.65 | 598,502 | -0.34(-0.94%) |
Nov 04, 2021 | 36.40 | 37.33 | 35.61 | 35.98 | 734,201 | -0.09(-0.25%) |
Nov 03, 2021 | 34.35 | 36.26 | 34.35 | 36.08 | 844,908 | +1.58(+4.59%) |
Nov 02, 2021 | 34.80 | 34.80 | 34.29 | 34.49 | 309,354 | -0.29(-0.84%) |
Nov 01, 2021 | 34.18 | 35.16 | 34.39 | 34.79 | 411,580 | +0.60(+1.77%) |
Oct 29, 2021 | 34.60 | 34.71 | 34.06 | 34.18 | 537,130 | -0.49(-1.40%) |
Oct 28, 2021 | 34.30 | 34.68 | 34.24 | 34.67 | 329,924 | +0.38(+1.12%) |
Oct 27, 2021 | 35.08 | 35.11 | 34.24 | 34.28 | 312,287 | -0.76(-2.17%) |
Oct 26, 2021 | 35.76 | 34.99 | 35.04 | 527,544 | -0.57(-1.59%) | |
Oct 25, 2021 | 35.17 | 35.91 | 34.96 | 35.61 | 587,492 | +0.49(+1.38%) |
Oct 22, 2021 | 33.98 | 35.24 | 33.98 | 35.12 | 574,593 | +1.14(+3.37%) |
Oct 21, 2021 | 34.00 | 33.85 | 33.66 | 33.98 | 262,779 | +0.13(+0.38%) |
Oct 20, 2021 | 33.42 | 33.97 | 33.40 | 33.85 | 337,595 | +0.31(+0.93%) |
Oct 19, 2021 | 34.06 | 34.57 | 33.54 | 33.54 | 338,141 | -0.39(-1.16%) |
Oct 18, 2021 | 33.99 | 34.25 | 33.81 | 33.93 | 240,878 | -0.10(-0.30%) |
Oct 15, 2021 | 34.73 | 34.76 | 33.98 | 34.03 | 426,087 | -0.45(-1.30%) |
Oct 14, 2021 | 34.19 | 34.51 | 33.95 | 34.48 | 362,937 | +0.49(+1.45%) |
Oct 13, 2021 | 33.54 | 34.08 | 33.47 | 33.99 | 267,302 | +0.29(+0.87%) |
Oct 12, 2021 | 33.78 | 34.24 | 33.58 | 33.70 | 346,437 | +0.00(+0.00%) |
Oct 11, 2021 | 33.23 | 33.75 | 33.08 | 33.70 | 381,210 | +0.61(+1.85%) |
Oct 08, 2021 | 33.02 | 33.27 | 32.82 | 33.08 | 412,927 | +0.15(+0.44%) |
Oct 07, 2021 | 32.44 | 33.04 | 32.44 | 32.94 | 507,551 | +0.64(+1.98%) |
Oct 06, 2021 | 31.86 | 32.54 | 31.38 | 32.29 | 733,845 | +0.19(+0.60%) |
Oct 05, 2021 | 32.36 | 32.49 | 31.78 | 32.10 | 782,692 | -0.16(-0.51%) |
Oct 04, 2021 | 32.35 | 32.73 | 32.18 | 32.27 | 487,813 | -0.09(-0.28%) |
Oct 01, 2021 | 32.77 | 32.77 | 32.06 | 32.36 | 775,449 | -0.31(-0.95%) |
Sep 30, 2021 | 33.48 | 33.48 | 32.62 | 32.67 | 850,499 | -0.56(-1.68%) |
Sep 29, 2021 | 33.06 | 33.44 | 32.70 | 33.23 | 495,818 | +0.38(+1.14%) |
Sep 28, 2021 | 33.19 | 33.19 | 32.60 | 32.85 | 456,803 | -0.63(-1.89%) |
Sep 27, 2021 | 33.77 | 34.24 | 33.46 | 33.48 | 383,520 | -0.30(-0.89%) |
Sep 24, 2021 | 33.89 | 34.08 | 33.56 | 33.79 | 534,199 | -0.29(-0.86%) |
Sep 23, 2021 | 34.13 | 34.45 | 34.00 | 34.08 | 520,627 | +0.26(+0.76%) |
Sep 22, 2021 | 33.72 | 34.07 | 33.51 | 33.82 | 888,777 | +0.33(+0.98%) |
Sep 21, 2021 | 33.83 | 34.19 | 33.43 | 33.49 | 1,530,245 | -0.19(-0.57%) |
Sep 20, 2021 | 33.61 | 33.80 | 33.61 | 33.69 | 962,949 | -0.48(-1.39%) |
Sep 17, 2021 | 34.03 | 34.60 | 34.03 | 34.16 | 1,707,494 | +0.24(+0.70%) |
Sep 16, 2021 | 33.68 | 34.06 | 33.54 | 33.92 | 508,515 | +0.12(+0.35%) |
Sep 15, 2021 | 33.16 | 33.86 | 33.05 | 33.81 | 760,225 | +0.63(+1.90%) |
Sep 14, 2021 | 33.58 | 33.58 | 32.84 | 33.17 | 374,294 | -0.22(-0.65%) |
Sep 13, 2021 | 33.45 | 33.71 | 33.34 | 33.39 | 416,336 | +0.15(+0.46%) |
Sep 10, 2021 | 33.59 | 33.66 | 33.23 | 33.24 | 476,262 | -0.17(-0.52%) |
Sep 09, 2021 | 33.72 | 33.89 | 33.36 | 33.41 | 429,922 | -0.42(-1.24%) |
Sep 08, 2021 | 34.08 | 34.26 | 33.65 | 33.83 | 611,216 | -0.42(-1.22%) |
Sep 07, 2021 | 34.72 | 34.77 | 34.09 | 34.25 | 843,528 | -0.57(-1.64%) |
Sep 03, 2021 | 34.64 | 34.91 | 34.34 | 34.82 | 716,679 | +0.15(+0.45%) |
Sep 02, 2021 | 34.31 | 34.74 | 33.88 | 34.66 | 918,375 | +0.54(+1.57%) |