Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.22 | 40.23 | 39.49 | 39.76 | 487,540 | -0.25(-0.62%) |
Aug 30, 2022 | 40.38 | 40.38 | 39.77 | 40.01 | 550,604 | -0.31(-0.77%) |
Aug 29, 2022 | 40.41 | 40.67 | 40.12 | 40.32 | 509,039 | -0.63(-1.54%) |
Aug 26, 2022 | 41.93 | 42.15 | 40.93 | 40.95 | 547,827 | -1.23(-2.92%) |
Aug 25, 2022 | 41.95 | 42.36 | 41.85 | 42.18 | 362,571 | +0.46(+1.10%) |
Aug 24, 2022 | 41.22 | 41.77 | 40.94 | 41.72 | 477,010 | +0.38(+0.92%) |
Aug 23, 2022 | 41.32 | 41.78 | 41.27 | 41.34 | 481,383 | -0.08(-0.19%) |
Aug 22, 2022 | 41.78 | 42.08 | 41.34 | 41.42 | 544,163 | -1.08(-2.54%) |
Aug 19, 2022 | 42.63 | 42.64 | 42.06 | 42.50 | 793,554 | -0.41(-0.96%) |
Aug 18, 2022 | 42.12 | 43.12 | 42.11 | 42.91 | 631,413 | +0.89(+2.12%) |
Aug 17, 2022 | 41.94 | 42.33 | 41.53 | 42.02 | 540,123 | -0.28(-0.66%) |
Aug 16, 2022 | 41.66 | 42.34 | 41.33 | 42.30 | 784,950 | +0.38(+0.91%) |
Aug 15, 2022 | 41.59 | 42.07 | 41.53 | 41.92 | 514,121 | +0.26(+0.62%) |
Aug 12, 2022 | 40.31 | 41.69 | 40.24 | 41.66 | 1,124,929 | +1.52(+3.79%) |
Aug 11, 2022 | 40.47 | 41.00 | 40.10 | 40.14 | 604,275 | -0.08(-0.20%) |
Aug 10, 2022 | 39.99 | 40.35 | 39.65 | 40.22 | 503,292 | +0.97(+2.47%) |
Aug 09, 2022 | 39.38 | 39.38 | 38.96 | 39.25 | 617,406 | -0.28(-0.71%) |
Aug 08, 2022 | 39.52 | 40.12 | 39.31 | 39.53 | 752,132 | +0.14(+0.36%) |
Aug 05, 2022 | 38.83 | 39.46 | 38.78 | 39.39 | 549,267 | +0.00(+0.00%) |
Aug 04, 2022 | 38.90 | 39.48 | 38.71 | 39.39 | 742,706 | +0.61(+1.56%) |
Aug 03, 2022 | 38.24 | 38.83 | 38.24 | 38.78 | 464,068 | +0.45(+1.19%) |
Aug 02, 2022 | 38.56 | 38.75 | 37.99 | 38.33 | 745,556 | -0.54(-1.39%) |
Aug 01, 2022 | 37.58 | 39.18 | 37.46 | 38.87 | 1,621,869 | +0.87(+2.29%) |
Jul 29, 2022 | 36.32 | 38.01 | 35.24 | 38.00 | 2,846,704 | +2.44(+6.86%) |
Jul 28, 2022 | 34.91 | 35.73 | 34.79 | 35.56 | 891,045 | +0.65(+1.86%) |
Jul 27, 2022 | 34.45 | 34.98 | 34.30 | 34.91 | 741,435 | +0.65(+1.90%) |
Jul 26, 2022 | 34.29 | 34.34 | 33.72 | 34.26 | 486,145 | -0.06(-0.17%) |
Jul 25, 2022 | 34.48 | 34.48 | 33.82 | 34.32 | 530,591 | -0.11(-0.32%) |
Jul 22, 2022 | 34.77 | 35.02 | 34.22 | 34.43 | 494,340 | -0.43(-1.23%) |
Jul 21, 2022 | 34.09 | 34.87 | 33.89 | 34.86 | 765,683 | +0.98(+2.89%) |
Jul 20, 2022 | 33.35 | 34.12 | 32.87 | 33.88 | 1,133,595 | +0.58(+1.74%) |
Jul 19, 2022 | 32.50 | 33.45 | 32.50 | 33.30 | 1,106,191 | +1.24(+3.87%) |
Jul 18, 2022 | 32.50 | 32.95 | 31.94 | 32.06 | 891,870 | -0.37(-1.14%) |
Jul 15, 2022 | 31.80 | 32.45 | 31.50 | 32.43 | 683,822 | +1.03(+3.28%) |
Jul 14, 2022 | 31.13 | 31.13 | 30.68 | 31.40 | 596,722 | -0.10(-0.32%) |
Jul 13, 2022 | 30.59 | 31.61 | 30.51 | 31.50 | 531,092 | +0.35(+1.12%) |
Jul 12, 2022 | 31.85 | 31.99 | 30.91 | 31.15 | 839,352 | -0.60(-1.89%) |
Jul 11, 2022 | 31.56 | 31.96 | 31.24 | 31.75 | 827,744 | -0.22(-0.69%) |
Jul 08, 2022 | 31.58 | 32.12 | 31.36 | 31.97 | 235,050 | +0.17(+0.53%) |
Jul 07, 2022 | 31.56 | 31.97 | 31.36 | 31.80 | 370,845 | +0.56(+1.79%) |
Jul 06, 2022 | 31.58 | 31.75 | 30.86 | 31.24 | 564,021 | -0.20(-0.64%) |
Jul 05, 2022 | 30.77 | 31.44 | 29.81 | 31.44 | 889,803 | +0.42(+1.35%) |
Jul 01, 2022 | 31.15 | 31.45 | 30.73 | 31.02 | 836,287 | -0.21(-0.67%) |
Jun 30, 2022 | 31.05 | 31.41 | 30.72 | 31.23 | 733,211 | -0.30(-0.95%) |
Jun 29, 2022 | 31.78 | 31.92 | 31.14 | 31.53 | 584,932 | -0.36(-1.13%) |
Jun 28, 2022 | 32.60 | 32.95 | 31.87 | 31.89 | 403,578 | -0.83(-2.54%) |
Jun 27, 2022 | 32.54 | 32.86 | 32.17 | 32.72 | 727,430 | +0.32(+0.99%) |
Jun 24, 2022 | 31.84 | 32.47 | 31.72 | 32.40 | 1,479,726 | +0.87(+2.76%) |
Jun 23, 2022 | 31.54 | 31.80 | 31.09 | 31.53 | 929,800 | +0.10(+0.32%) |
Jun 22, 2022 | 31.31 | 31.81 | 31.19 | 31.43 | 1,625,417 | -0.31(-0.98%) |
Jun 21, 2022 | 31.87 | 32.34 | 31.72 | 31.74 | 1,588,641 | +0.30(+0.95%) |
Jun 17, 2022 | 31.64 | 32.22 | 31.24 | 31.44 | 1,664,909 | +0.03(+0.10%) |
Jun 16, 2022 | 31.71 | 31.81 | 31.17 | 31.41 | 969,583 | -1.17(-3.59%) |
Jun 15, 2022 | 32.38 | 33.15 | 32.16 | 32.58 | 770,223 | +0.52(+1.62%) |
Jun 14, 2022 | 31.99 | 32.30 | 31.76 | 32.06 | 720,182 | +0.24(+0.75%) |
Jun 13, 2022 | 33.26 | 33.30 | 31.64 | 31.82 | 1,210,998 | -2.30(-6.74%) |
Jun 10, 2022 | 33.89 | 34.44 | 33.65 | 34.12 | 937,864 | -0.37(-1.07%) |
Jun 09, 2022 | 34.94 | 35.27 | 34.18 | 34.49 | 667,577 | -0.62(-1.77%) |
Jun 08, 2022 | 35.52 | 35.90 | 34.88 | 35.11 | 791,696 | -0.61(-1.71%) |
Jun 07, 2022 | 34.74 | 35.73 | 34.59 | 35.72 | 754,251 | +0.59(+1.68%) |
Jun 06, 2022 | 35.40 | 35.86 | 34.78 | 35.13 | 745,421 | -0.08(-0.23%) |
Jun 03, 2022 | 35.42 | 35.47 | 34.96 | 35.21 | 513,688 | -0.30(-0.84%) |
Jun 02, 2022 | 34.23 | 35.53 | 33.69 | 35.51 | 719,371 | +1.27(+3.71%) |
Jun 01, 2022 | 35.74 | 35.74 | 33.63 | 34.24 | 1,175,537 | -1.08(-3.06%) |
May 31, 2022 | 35.04 | 36.14 | 34.42 | 35.32 | 1,932,271 | +0.32(+0.91%) |
May 27, 2022 | 34.85 | 35.14 | 34.26 | 35.00 | 1,321,931 | +0.32(+0.92%) |
May 26, 2022 | 34.29 | 35.30 | 34.29 | 34.68 | 912,506 | +0.33(+0.96%) |
May 25, 2022 | 34.56 | 34.70 | 34.02 | 34.35 | 841,777 | -0.23(-0.67%) |
May 24, 2022 | 35.01 | 36.14 | 34.50 | 34.58 | 2,287,538 | -0.90(-2.54%) |
May 23, 2022 | 33.39 | 36.21 | 33.15 | 35.48 | 2,935,251 | +2.19(+6.58%) |
May 20, 2022 | 33.56 | 33.56 | 32.29 | 33.29 | 431,965 | +0.20(+0.60%) |
May 19, 2022 | 32.89 | 33.50 | 32.81 | 33.09 | 470,486 | -0.03(-0.09%) |
May 18, 2022 | 33.34 | 33.78 | 32.94 | 33.12 | 507,025 | -0.74(-2.19%) |
May 17, 2022 | 34.08 | 34.40 | 33.39 | 33.86 | 615,449 | +0.36(+1.07%) |
May 16, 2022 | 33.42 | 33.73 | 33.11 | 33.50 | 493,160 | -0.20(-0.59%) |
May 13, 2022 | 32.66 | 33.94 | 32.63 | 33.70 | 582,881 | +1.44(+4.46%) |
May 12, 2022 | 31.58 | 32.31 | 31.39 | 32.26 | 873,110 | +0.61(+1.93%) |
May 11, 2022 | 32.66 | 33.47 | 31.63 | 31.65 | 656,396 | -1.19(-3.62%) |
May 10, 2022 | 32.71 | 33.40 | 32.27 | 32.84 | 876,689 | +0.73(+2.27%) |
May 09, 2022 | 33.89 | 34.09 | 32.01 | 32.11 | 838,842 | -2.34(-6.79%) |
May 06, 2022 | 34.07 | 34.83 | 33.54 | 34.45 | 819,012 | -0.37(-1.06%) |
May 05, 2022 | 35.80 | 36.12 | 34.41 | 34.82 | 1,000,601 | -1.30(-3.60%) |
May 04, 2022 | 35.40 | 36.31 | 35.06 | 36.12 | 911,297 | +0.90(+2.56%) |
May 03, 2022 | 33.27 | 35.82 | 33.27 | 35.22 | 1,416,694 | +0.97(+2.83%) |
May 02, 2022 | 35.70 | 36.09 | 33.19 | 34.25 | 1,873,658 | -1.89(-5.23%) |
Apr 29, 2022 | 34.61 | 36.30 | 34.00 | 36.14 | 2,803,575 | -3.76(-9.42%) |
Apr 28, 2022 | 38.81 | 40.06 | 38.74 | 39.90 | 549,357 | +1.51(+3.93%) |
Apr 27, 2022 | 38.50 | 38.94 | 38.28 | 38.39 | 503,860 | -0.03(-0.08%) |
Apr 26, 2022 | 39.45 | 39.58 | 38.42 | 38.42 | 422,653 | -1.36(-3.42%) |
Apr 25, 2022 | 39.07 | 39.80 | 38.52 | 39.78 | 481,497 | +0.47(+1.20%) |
Apr 22, 2022 | 39.60 | 40.05 | 39.23 | 39.31 | 570,432 | -0.37(-0.93%) |
Apr 21, 2022 | 40.50 | 40.62 | 39.59 | 39.68 | 547,151 | -0.42(-1.05%) |
Apr 20, 2022 | 39.95 | 40.44 | 39.80 | 40.10 | 372,274 | +0.49(+1.24%) |
Apr 19, 2022 | 38.88 | 39.70 | 38.69 | 39.61 | 436,919 | +0.75(+1.93%) |
Apr 18, 2022 | 38.85 | 38.96 | 38.42 | 38.86 | 316,698 | +0.15(+0.39%) |
Apr 14, 2022 | 39.20 | 39.39 | 38.67 | 38.71 | 381,081 | -0.47(-1.20%) |
Apr 13, 2022 | 38.99 | 39.44 | 38.87 | 39.18 | 287,028 | +0.35(+0.90%) |
Apr 12, 2022 | 39.55 | 39.92 | 38.72 | 38.83 | 388,389 | -0.34(-0.87%) |
Apr 11, 2022 | 39.85 | 39.85 | 39.02 | 39.17 | 585,449 | -0.70(-1.76%) |
Apr 08, 2022 | 40.37 | 40.59 | 39.82 | 39.87 | 457,101 | -0.59(-1.46%) |
Apr 07, 2022 | 40.37 | 40.88 | 40.15 | 40.46 | 378,006 | +0.03(+0.07%) |
Apr 06, 2022 | 40.16 | 40.72 | 40.00 | 40.43 | 410,039 | -0.07(-0.17%) |
Apr 05, 2022 | 41.42 | 41.72 | 40.34 | 40.50 | 653,683 | -1.01(-2.43%) |
Apr 04, 2022 | 41.23 | 41.99 | 41.23 | 41.51 | 505,685 | +0.22(+0.53%) |
Apr 01, 2022 | 40.90 | 41.45 | 40.90 | 41.29 | 561,518 | +0.70(+1.72%) |
Mar 31, 2022 | 40.84 | 41.15 | 40.58 | 40.59 | 258,453 | -0.32(-0.78%) |
Mar 30, 2022 | 41.27 | 41.44 | 40.14 | 40.91 | 303,907 | -0.44(-1.06%) |
Mar 29, 2022 | 40.94 | 41.64 | 40.74 | 41.35 | 404,484 | +0.88(+2.17%) |
Mar 28, 2022 | 40.53 | 40.62 | 39.96 | 40.47 | 314,500 | -0.09(-0.22%) |
Mar 25, 2022 | 40.38 | 40.78 | 40.10 | 40.56 | 208,614 | +0.35(+0.87%) |
Mar 24, 2022 | 39.91 | 40.23 | 39.64 | 40.21 | 320,024 | +0.37(+0.93%) |
Mar 23, 2022 | 40.54 | 40.54 | 39.79 | 39.84 | 298,220 | -0.69(-1.70%) |
Mar 22, 2022 | 40.24 | 40.95 | 40.24 | 40.53 | 355,972 | +0.31(+0.77%) |
Mar 21, 2022 | 40.50 | 40.70 | 39.99 | 40.22 | 308,797 | -0.34(-0.84%) |
Mar 18, 2022 | 39.38 | 40.72 | 39.22 | 40.56 | 1,139,470 | +1.12(+2.84%) |
Mar 17, 2022 | 38.83 | 39.51 | 38.59 | 39.44 | 406,636 | +0.49(+1.26%) |
Mar 16, 2022 | 38.03 | 39.09 | 37.70 | 38.95 | 447,744 | +1.35(+3.59%) |
Mar 15, 2022 | 36.93 | 37.63 | 36.84 | 37.60 | 334,675 | +0.81(+2.20%) |
Mar 14, 2022 | 38.32 | 38.34 | 36.67 | 36.79 | 597,809 | -1.33(-3.49%) |
Mar 11, 2022 | 39.26 | 39.28 | 38.06 | 38.12 | 366,661 | -0.85(-2.18%) |
Mar 10, 2022 | 38.66 | 39.12 | 38.40 | 38.97 | 499,579 | -0.34(-0.86%) |
Mar 09, 2022 | 38.64 | 39.74 | 38.23 | 39.31 | 354,191 | +1.09(+2.85%) |
Mar 08, 2022 | 38.39 | 39.14 | 38.11 | 38.22 | 531,281 | +0.03(+0.08%) |
Mar 07, 2022 | 39.34 | 39.34 | 38.15 | 38.19 | 624,760 | -1.23(-3.12%) |
Mar 04, 2022 | 39.95 | 40.29 | 39.05 | 39.42 | 498,753 | -0.87(-2.16%) |
Mar 03, 2022 | 40.72 | 40.75 | 40.12 | 40.29 | 753,914 | -0.17(-0.42%) |
Mar 02, 2022 | 40.11 | 40.62 | 39.87 | 40.46 | 354,134 | +0.49(+1.23%) |
Mar 01, 2022 | 40.02 | 40.43 | 39.57 | 39.97 | 608,287 | -0.18(-0.45%) |
Feb 28, 2022 | 39.75 | 40.32 | 39.72 | 40.15 | 478,530 | -0.04(-0.10%) |
Feb 25, 2022 | 39.58 | 40.19 | 39.33 | 40.19 | 521,557 | +0.70(+1.77%) |
Feb 24, 2022 | 38.09 | 39.54 | 38.01 | 39.49 | 730,028 | +0.37(+0.95%) |
Feb 23, 2022 | 40.31 | 40.65 | 38.99 | 39.12 | 633,344 | -1.01(-2.52%) |
Feb 22, 2022 | 39.45 | 40.48 | 39.37 | 40.13 | 815,371 | +0.31(+0.78%) |
Feb 18, 2022 | 39.82 | 0 | -0.10(-0.25%) | |||
Feb 17, 2022 | 41.04 | 41.04 | 39.88 | 39.92 | 337,631 | -1.25(-3.04%) |
Feb 16, 2022 | 40.64 | 41.35 | 40.47 | 41.17 | 349,263 | +0.36(+0.88%) |
Feb 15, 2022 | 40.36 | 40.95 | 40.14 | 40.81 | 441,220 | +0.85(+2.13%) |
Feb 14, 2022 | 39.95 | 40.42 | 39.68 | 39.96 | 837,898 | +0.05(+0.13%) |
Feb 11, 2022 | 40.86 | 41.18 | 39.69 | 39.91 | 784,391 | -0.85(-2.09%) |
Feb 10, 2022 | 40.41 | 41.51 | 40.34 | 40.76 | 687,079 | -0.26(-0.63%) |
Feb 09, 2022 | 41.39 | 41.45 | 40.33 | 41.02 | 610,878 | +0.05(+0.12%) |
Feb 08, 2022 | 40.17 | 41.05 | 40.06 | 40.97 | 528,208 | +0.71(+1.76%) |
Feb 07, 2022 | 40.34 | 40.91 | 39.75 | 40.26 | 527,903 | -0.03(-0.07%) |
Feb 04, 2022 | 39.80 | 40.70 | 39.80 | 40.29 | 586,064 | -0.27(-0.67%) |
Feb 03, 2022 | 40.91 | 40.45 | 40.56 | 959,020 | -1.10(-2.64%) | |
Feb 02, 2022 | 41.36 | 41.89 | 41.30 | 41.66 | 864,181 | +0.14(+0.34%) |
Feb 01, 2022 | 41.36 | 41.59 | 40.88 | 41.52 | 1,160,369 | +0.30(+0.73%) |
Jan 31, 2022 | 40.28 | 41.22 | 1,285,966 | +0.42(+1.03%) | ||
Jan 28, 2022 | 40.99 | 41.50 | 38.46 | 40.80 | 2,185,968 | +2.02(+5.21%) |
Jan 27, 2022 | 40.50 | 40.99 | 38.58 | 38.78 | 943,163 | -1.25(-3.12%) |
Jan 26, 2022 | 40.25 | 40.99 | 39.65 | 40.03 | 1,146,329 | +0.39(+0.98%) |
Jan 25, 2022 | 40.64 | 40.64 | 39.06 | 39.64 | 1,166,438 | -1.39(-3.39%) |
Jan 24, 2022 | 39.66 | 41.06 | 39.09 | 41.03 | 1,305,123 | +0.70(+1.74%) |
Jan 21, 2022 | 40.37 | 40.87 | 39.96 | 40.33 | 1,183,961 | -0.33(-0.81%) |
Jan 20, 2022 | 40.77 | 41.56 | 40.49 | 40.66 | 848,786 | +0.30(+0.74%) |
Jan 19, 2022 | 40.95 | 41.61 | 40.32 | 40.36 | 1,047,716 | -0.27(-0.66%) |
Jan 18, 2022 | 41.15 | 41.26 | 40.52 | 40.63 | 657,604 | -1.09(-2.61%) |
Jan 14, 2022 | 41.72 | 0 | -0.13(-0.31%) | |||
Jan 13, 2022 | 42.48 | 42.86 | 41.74 | 41.85 | 616,162 | -0.37(-0.88%) |
Jan 12, 2022 | 42.97 | 43.39 | 42.17 | 42.22 | 865,066 | -0.41(-0.96%) |
Jan 11, 2022 | 41.23 | 42.73 | 41.23 | 42.63 | 798,405 | +1.46(+3.55%) |
Jan 10, 2022 | 41.03 | 41.23 | 39.86 | 41.17 | 722,744 | +0.14(+0.34%) |
Jan 07, 2022 | 42.50 | 42.98 | 40.70 | 41.03 | 674,936 | -0.90(-2.15%) |
Jan 06, 2022 | 41.55 | 43.27 | 41.55 | 41.93 | 824,373 | +0.28(+0.67%) |
Jan 05, 2022 | 42.42 | 43.14 | 41.62 | 41.65 | 875,857 | -0.93(-2.18%) |
Jan 04, 2022 | 43.52 | 43.88 | 42.46 | 42.58 | 681,705 | -0.86(-1.98%) |
Jan 03, 2022 | 43.72 | 44.05 | 43.31 | 43.44 | 590,104 | -0.23(-0.53%) |
Dec 31, 2021 | 43.83 | 43.99 | 43.64 | 43.67 | 256,686 | -0.10(-0.23%) |
Dec 30, 2021 | 44.00 | 44.40 | 43.66 | 43.77 | 406,987 | -0.33(-0.75%) |
Dec 29, 2021 | 43.95 | 44.37 | 43.88 | 44.10 | 324,771 | +0.16(+0.36%) |
Dec 28, 2021 | 44.31 | 44.44 | 43.91 | 43.94 | 397,626 | -0.38(-0.86%) |
Dec 27, 2021 | 43.53 | 44.36 | 43.38 | 44.32 | 418,890 | +0.81(+1.86%) |
Dec 23, 2021 | 43.31 | 43.87 | 43.01 | 43.51 | 235,070 | +0.38(+0.88%) |
Dec 22, 2021 | 42.28 | 43.19 | 42.16 | 43.13 | 521,507 | +0.82(+1.94%) |
Dec 21, 2021 | 42.19 | 42.52 | 40.99 | 42.31 | 525,274 | +0.65(+1.56%) |
Dec 20, 2021 | 41.69 | 41.97 | 40.99 | 41.66 | 436,143 | -0.67(-1.58%) |
Dec 17, 2021 | 42.10 | 42.61 | 41.59 | 42.33 | 1,539,463 | +0.15(+0.36%) |
Dec 16, 2021 | 43.50 | 44.06 | 41.94 | 42.18 | 381,215 | -1.12(-2.59%) |
Dec 15, 2021 | 42.85 | 43.32 | 42.26 | 43.30 | 618,832 | +0.48(+1.12%) |
Dec 14, 2021 | 42.44 | 43.13 | 42.36 | 42.82 | 723,144 | -0.08(-0.19%) |
Dec 13, 2021 | 44.21 | 44.21 | 42.84 | 42.90 | 688,634 | -0.51(-1.17%) |
Dec 10, 2021 | 43.25 | 43.50 | 42.68 | 43.41 | 414,929 | +0.41(+0.95%) |
Dec 09, 2021 | 43.51 | 44.01 | 42.96 | 43.00 | 445,603 | -0.84(-1.92%) |
Dec 08, 2021 | 42.77 | 44.04 | 41.89 | 43.84 | 930,825 | +1.94(+4.63%) |
Dec 07, 2021 | 41.46 | 42.33 | 41.14 | 41.90 | 746,064 | +1.09(+2.67%) |
Dec 06, 2021 | 40.60 | 41.31 | 40.05 | 40.81 | 908,514 | +0.49(+1.22%) |
Dec 03, 2021 | 41.29 | 41.96 | 39.91 | 40.32 | 1,551,962 | -1.37(-3.29%) |
Dec 02, 2021 | 41.31 | 42.00 | 40.78 | 41.69 | 681,256 | +0.46(+1.12%) |
Dec 01, 2021 | 42.24 | 42.99 | 41.22 | 41.23 | 1,262,886 | -0.29(-0.70%) |
Nov 30, 2021 | 42.76 | 42.87 | 41.36 | 41.52 | 823,778 | -1.45(-3.37%) |
Nov 29, 2021 | 43.41 | 43.84 | 42.81 | 42.97 | 667,875 | -0.01(-0.02%) |
Nov 26, 2021 | 43.88 | 44.30 | 42.40 | 42.98 | 339,827 | -1.57(-3.52%) |
Nov 24, 2021 | 44.61 | 44.85 | 44.17 | 44.55 | 400,199 | -0.46(-1.02%) |
Nov 23, 2021 | 45.06 | 45.47 | 44.30 | 45.01 | 966,160 | -0.20(-0.44%) |
Nov 22, 2021 | 45.66 | 45.98 | 45.05 | 45.21 | 745,971 | -0.15(-0.33%) |
Nov 19, 2021 | 45.38 | 45.69 | 45.24 | 45.36 | 1,263,164 | -0.04(-0.09%) |
Nov 18, 2021 | 45.30 | 45.49 | 45.19 | 45.40 | 648,658 | +0.10(+0.22%) |
Nov 17, 2021 | 45.06 | 45.34 | 44.75 | 45.30 | 700,566 | +0.18(+0.40%) |
Nov 16, 2021 | 44.85 | 45.49 | 44.83 | 45.12 | 1,115,189 | +0.13(+0.29%) |
Nov 15, 2021 | 45.02 | 45.26 | 44.76 | 44.99 | 766,414 | +0.20(+0.45%) |
Nov 12, 2021 | 44.10 | 45.12 | 43.81 | 44.79 | 1,363,199 | +0.71(+1.61%) |
Nov 11, 2021 | 44.00 | 44.34 | 43.81 | 44.08 | 659,835 | +0.37(+0.85%) |
Nov 10, 2021 | 43.10 | 43.77 | 43.71 | 884,615 | -0.03(-0.07%) | |
Nov 09, 2021 | 44.02 | 44.02 | 43.35 | 43.74 | 690,905 | -0.04(-0.09%) |
Nov 08, 2021 | 43.85 | 44.03 | 43.53 | 43.78 | 437,161 | -0.08(-0.18%) |
Nov 05, 2021 | 44.01 | 44.38 | 43.69 | 43.86 | 872,793 | -0.23(-0.52%) |
Nov 04, 2021 | 43.06 | 44.13 | 42.90 | 44.09 | 1,389,957 | +0.97(+2.25%) |
Nov 03, 2021 | 42.97 | 43.45 | 42.65 | 43.12 | 504,991 | +0.19(+0.44%) |
Nov 02, 2021 | 43.71 | 43.95 | 42.31 | 42.93 | 933,310 | -0.78(-1.78%) |
Nov 01, 2021 | 42.38 | 43.85 | 42.46 | 43.71 | 1,033,487 | +1.24(+2.92%) |
Oct 29, 2021 | 41.45 | 42.90 | 40.30 | 42.47 | 1,580,026 | +1.58(+3.86%) |
Oct 28, 2021 | 40.60 | 41.13 | 40.31 | 40.89 | 1,480,049 | +0.60(+1.49%) |
Oct 27, 2021 | 40.64 | 40.89 | 40.18 | 40.29 | 853,331 | -0.34(-0.84%) |
Oct 26, 2021 | 40.92 | 40.57 | 40.63 | 1,061,666 | -0.10(-0.25%) | |
Oct 25, 2021 | 40.48 | 41.26 | 40.29 | 40.73 | 530,509 | +0.29(+0.72%) |
Oct 22, 2021 | 41.25 | 41.72 | 40.38 | 40.44 | 430,245 | -0.87(-2.11%) |
Oct 21, 2021 | 40.94 | 41.33 | 40.64 | 41.31 | 597,861 | +0.50(+1.23%) |
Oct 20, 2021 | 41.02 | 41.25 | 40.70 | 40.81 | 458,251 | -0.21(-0.51%) |
Oct 19, 2021 | 40.51 | 41.54 | 40.49 | 41.02 | 747,950 | +0.66(+1.64%) |
Oct 18, 2021 | 40.97 | 41.22 | 39.85 | 40.36 | 2,125,714 | -0.65(-1.58%) |
Oct 15, 2021 | 41.48 | 41.73 | 40.98 | 41.01 | 313,643 | -0.41(-0.99%) |
Oct 14, 2021 | 41.21 | 41.73 | 41.00 | 41.42 | 248,715 | +0.69(+1.69%) |
Oct 13, 2021 | 40.10 | 40.84 | 40.02 | 40.73 | 295,973 | +0.66(+1.65%) |
Oct 12, 2021 | 40.44 | 40.59 | 39.99 | 40.07 | 310,537 | -0.17(-0.42%) |
Oct 11, 2021 | 40.97 | 41.36 | 40.21 | 40.24 | 473,792 | -0.75(-1.83%) |
Oct 08, 2021 | 40.82 | 40.82 | 40.75 | 40.99 | 291,906 | +0.22(+0.54%) |
Oct 07, 2021 | 40.28 | 41.10 | 40.28 | 40.77 | 349,867 | +0.77(+1.93%) |
Oct 06, 2021 | 39.72 | 40.09 | 39.32 | 40.00 | 355,065 | -0.13(-0.32%) |
Oct 05, 2021 | 39.70 | 40.53 | 39.40 | 40.13 | 517,143 | +0.46(+1.16%) |
Oct 04, 2021 | 40.43 | 40.67 | 39.65 | 39.67 | 570,211 | -0.83(-2.05%) |
Oct 01, 2021 | 39.34 | 40.80 | 39.27 | 40.50 | 447,584 | +1.27(+3.24%) |
Sep 30, 2021 | 39.50 | 39.69 | 39.14 | 39.23 | 567,199 | -0.14(-0.36%) |
Sep 29, 2021 | 40.40 | 40.76 | 39.30 | 39.37 | 446,831 | -1.02(-2.53%) |
Sep 28, 2021 | 41.85 | 42.33 | 40.35 | 40.39 | 405,337 | -1.72(-4.08%) |
Sep 27, 2021 | 41.99 | 42.48 | 41.68 | 42.11 | 562,360 | +0.95(+2.31%) |
Sep 24, 2021 | 41.28 | 41.49 | 41.12 | 41.16 | 380,378 | -0.29(-0.70%) |
Sep 23, 2021 | 41.41 | 41.74 | 41.30 | 41.45 | 314,692 | +0.16(+0.39%) |
Sep 22, 2021 | 41.14 | 41.37 | 41.03 | 41.29 | 395,426 | +0.19(+0.46%) |
Sep 21, 2021 | 41.53 | 41.55 | 41.07 | 41.10 | 443,347 | -0.21(-0.51%) |
Sep 20, 2021 | 41.17 | 41.52 | 40.93 | 41.31 | 597,310 | -0.60(-1.43%) |
Sep 17, 2021 | 41.99 | 42.03 | 41.55 | 41.91 | 1,996,281 | -0.06(-0.14%) |
Sep 16, 2021 | 41.96 | 42.24 | 41.41 | 41.97 | 399,627 | -0.10(-0.24%) |
Sep 15, 2021 | 41.98 | 42.42 | 41.98 | 42.07 | 410,320 | +0.16(+0.38%) |
Sep 14, 2021 | 42.47 | 42.69 | 41.81 | 41.91 | 231,775 | -0.45(-1.06%) |
Sep 13, 2021 | 42.51 | 42.73 | 42.18 | 42.36 | 279,824 | +0.13(+0.31%) |
Sep 10, 2021 | 42.51 | 42.94 | 42.18 | 42.23 | 370,183 | -0.03(-0.07%) |
Sep 09, 2021 | 41.46 | 42.44 | 41.46 | 42.26 | 480,262 | +0.72(+1.73%) |
Sep 08, 2021 | 41.25 | 41.71 | 40.92 | 41.54 | 723,181 | +0.11(+0.27%) |
Sep 07, 2021 | 42.12 | 42.33 | 40.91 | 41.43 | 777,176 | -0.78(-1.85%) |
Sep 03, 2021 | 42.33 | 42.69 | 42.16 | 42.21 | 376,643 | -0.18(-0.42%) |
Sep 02, 2021 | 42.20 | 42.49 | 42.13 | 42.39 | 298,815 | +0.27(+0.64%) |