Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.86 | 32.56 | 31.86 | 32.13 | 802,635 | +0.20(+0.63%) |
Sep 29, 2022 | 32.42 | 32.43 | 31.40 | 31.93 | 1,469,796 | -0.71(-2.18%) |
Sep 28, 2022 | 31.59 | 32.74 | 31.64 | 32.64 | 442,572 | +0.82(+2.58%) |
Sep 27, 2022 | 31.87 | 32.28 | 31.43 | 31.82 | 554,263 | +0.30(+0.95%) |
Sep 26, 2022 | 31.76 | 32.24 | 31.46 | 31.52 | 517,236 | -0.31(-0.97%) |
Sep 23, 2022 | 32.06 | 32.36 | 31.54 | 31.83 | 759,910 | -1.51(-4.53%) |
Sep 22, 2022 | 33.68 | 33.68 | 33.12 | 33.34 | 565,635 | -0.75(-2.20%) |
Sep 21, 2022 | 34.76 | 34.98 | 34.05 | 34.09 | 384,038 | -0.69(-1.98%) |
Sep 20, 2022 | 34.50 | 35.05 | 34.38 | 34.78 | 420,892 | -0.14(-0.40%) |
Sep 19, 2022 | 35.28 | 35.32 | 34.30 | 34.92 | 654,075 | -1.54(-4.22%) |
Sep 16, 2022 | 36.06 | 36.57 | 35.82 | 36.46 | 746,503 | +0.04(+0.11%) |
Sep 15, 2022 | 36.43 | 36.68 | 36.13 | 36.42 | 366,786 | -0.01(-0.03%) |
Sep 14, 2022 | 37.01 | 37.02 | 36.02 | 36.43 | 447,859 | +0.13(+0.36%) |
Sep 13, 2022 | 36.90 | 37.02 | 36.12 | 36.30 | 269,610 | -1.01(-2.71%) |
Sep 12, 2022 | 37.03 | 37.51 | 36.99 | 37.31 | 268,927 | -0.13(-0.35%) |
Sep 09, 2022 | 37.46 | 37.68 | 37.33 | 37.44 | 319,121 | -0.05(-0.13%) |
Sep 08, 2022 | 36.30 | 37.49 | 36.25 | 37.49 | 466,838 | +1.05(+2.88%) |
Sep 07, 2022 | 35.61 | 36.56 | 35.61 | 36.44 | 379,866 | +0.84(+2.36%) |
Sep 06, 2022 | 35.69 | 36.35 | 35.24 | 35.60 | 457,978 | +0.47(+1.34%) |
Sep 02, 2022 | 35.75 | 36.13 | 34.86 | 35.13 | 592,563 | -0.53(-1.49%) |
Sep 01, 2022 | 34.66 | 35.69 | 34.30 | 35.66 | 816,610 | +0.17(+0.48%) |
Aug 31, 2022 | 35.54 | 35.99 | 35.46 | 35.49 | 411,680 | +0.23(+0.65%) |
Aug 30, 2022 | 35.53 | 35.63 | 34.98 | 35.26 | 618,068 | +0.28(+0.80%) |
Aug 29, 2022 | 34.77 | 35.47 | 34.70 | 34.98 | 486,475 | -0.16(-0.46%) |
Aug 26, 2022 | 36.74 | 36.81 | 35.12 | 35.14 | 595,588 | -1.55(-4.22%) |
Aug 25, 2022 | 36.80 | 36.95 | 36.44 | 36.69 | 309,265 | +0.10(+0.27%) |
Aug 24, 2022 | 35.78 | 36.92 | 35.77 | 36.59 | 529,656 | +1.39(+3.95%) |
Aug 23, 2022 | 34.80 | 35.34 | 34.60 | 35.20 | 380,963 | -0.10(-0.28%) |
Aug 22, 2022 | 35.54 | 35.96 | 35.21 | 35.30 | 334,807 | -0.59(-1.64%) |
Aug 19, 2022 | 35.95 | 36.18 | 35.78 | 35.89 | 334,070 | -0.04(-0.11%) |
Aug 18, 2022 | 35.84 | 36.04 | 35.47 | 35.93 | 487,715 | -0.34(-0.94%) |
Aug 17, 2022 | 36.46 | 36.71 | 36.20 | 36.27 | 368,842 | -0.17(-0.47%) |
Aug 16, 2022 | 36.57 | 36.68 | 35.96 | 36.44 | 423,560 | -0.80(-2.15%) |
Aug 15, 2022 | 36.84 | 37.29 | 36.80 | 37.24 | 345,560 | +0.23(+0.62%) |
Aug 12, 2022 | 36.88 | 37.15 | 36.45 | 37.01 | 563,806 | -0.69(-1.83%) |
Aug 11, 2022 | 37.25 | 38.17 | 37.25 | 37.70 | 1,296,042 | +2.01(+5.63%) |
Aug 10, 2022 | 35.95 | 36.18 | 35.44 | 35.69 | 789,410 | +0.56(+1.59%) |
Aug 09, 2022 | 35.49 | 35.60 | 35.00 | 35.13 | 621,044 | -0.08(-0.23%) |
Aug 08, 2022 | 35.12 | 35.41 | 34.36 | 35.21 | 1,056,210 | +0.06(+0.17%) |
Aug 05, 2022 | 35.11 | 35.34 | 34.72 | 35.15 | 622,434 | -0.86(-2.39%) |
Aug 04, 2022 | 35.77 | 36.29 | 35.72 | 36.01 | 492,801 | +0.58(+1.64%) |
Aug 03, 2022 | 34.83 | 35.50 | 34.78 | 35.43 | 836,700 | +0.62(+1.78%) |
Aug 02, 2022 | 34.73 | 35.20 | 34.68 | 34.81 | 707,040 | -0.27(-0.77%) |
Aug 01, 2022 | 34.97 | 35.90 | 34.97 | 35.08 | 969,589 | -0.54(-1.52%) |
Jul 29, 2022 | 35.67 | 35.98 | 35.38 | 35.62 | 412,318 | -0.18(-0.50%) |
Jul 28, 2022 | 35.97 | 36.03 | 35.03 | 35.80 | 776,115 | -0.67(-1.84%) |
Jul 27, 2022 | 35.52 | 36.68 | 35.52 | 36.47 | 1,016,252 | +0.70(+1.96%) |
Jul 26, 2022 | 35.47 | 35.90 | 35.24 | 35.77 | 635,104 | +0.23(+0.65%) |
Jul 25, 2022 | 35.40 | 35.58 | 34.88 | 35.54 | 566,838 | -0.14(-0.39%) |
Jul 22, 2022 | 35.84 | 36.30 | 35.50 | 35.68 | 463,787 | -0.27(-0.75%) |
Jul 21, 2022 | 35.27 | 35.95 | 35.21 | 35.95 | 334,304 | +0.91(+2.60%) |
Jul 20, 2022 | 35.17 | 35.47 | 34.77 | 35.04 | 452,028 | -0.69(-1.93%) |
Jul 19, 2022 | 35.28 | 35.81 | 35.09 | 35.73 | 475,896 | +1.54(+4.50%) |
Jul 18, 2022 | 34.59 | 34.99 | 34.08 | 34.19 | 575,886 | -0.12(-0.35%) |
Jul 15, 2022 | 34.22 | 34.69 | 34.06 | 34.31 | 2,364,683 | +0.22(+0.65%) |
Jul 14, 2022 | 33.59 | 34.50 | 33.38 | 34.09 | 1,430,554 | +0.34(+1.01%) |
Jul 13, 2022 | 32.86 | 34.25 | 32.80 | 33.75 | 596,154 | +0.42(+1.26%) |
Jul 12, 2022 | 33.56 | 33.70 | 32.85 | 33.33 | 406,602 | -0.50(-1.48%) |
Jul 11, 2022 | 33.85 | 34.19 | 33.49 | 33.83 | 444,268 | -0.42(-1.23%) |
Jul 08, 2022 | 33.54 | 34.26 | 33.50 | 34.25 | 332,601 | +0.35(+1.03%) |
Jul 07, 2022 | 33.13 | 33.90 | 33.04 | 33.90 | 582,812 | +0.60(+1.80%) |
Jul 06, 2022 | 33.04 | 33.45 | 32.97 | 33.30 | 567,638 | -0.64(-1.89%) |
Jul 05, 2022 | 32.89 | 33.95 | 32.83 | 33.94 | 481,827 | +0.51(+1.53%) |
Jul 01, 2022 | 32.24 | 33.48 | 32.14 | 33.43 | 324,427 | +0.94(+2.89%) |
Jun 30, 2022 | 32.12 | 32.91 | 32.01 | 32.49 | 475,634 | +0.73(+2.30%) |
Jun 29, 2022 | 31.07 | 31.95 | 31.03 | 31.76 | 307,354 | +0.32(+1.02%) |
Jun 28, 2022 | 31.78 | 31.85 | 31.29 | 31.44 | 356,667 | -0.95(-2.93%) |
Jun 27, 2022 | 32.29 | 32.64 | 32.04 | 32.39 | 396,331 | +0.08(+0.25%) |
Jun 24, 2022 | 32.19 | 32.34 | 31.47 | 32.31 | 567,975 | +1.22(+3.92%) |
Jun 23, 2022 | 30.22 | 31.11 | 30.18 | 31.09 | 515,789 | +0.66(+2.17%) |
Jun 22, 2022 | 29.80 | 30.96 | 29.80 | 30.43 | 483,972 | +0.53(+1.77%) |
Jun 21, 2022 | 29.44 | 30.08 | 29.41 | 29.90 | 666,863 | +1.36(+4.77%) |
Jun 17, 2022 | 26.96 | 28.63 | 26.94 | 28.54 | 1,373,817 | +1.71(+6.37%) |
Jun 16, 2022 | 26.78 | 26.93 | 26.19 | 26.83 | 631,431 | -0.85(-3.07%) |
Jun 15, 2022 | 27.35 | 27.83 | 27.00 | 27.68 | 498,130 | +0.19(+0.69%) |
Jun 14, 2022 | 27.82 | 27.93 | 27.08 | 27.49 | 486,537 | -0.34(-1.22%) |
Jun 13, 2022 | 27.94 | 28.24 | 27.68 | 27.83 | 715,619 | -1.06(-3.67%) |
Jun 10, 2022 | 29.28 | 29.31 | 28.70 | 28.89 | 578,245 | -0.90(-3.02%) |
Jun 09, 2022 | 30.62 | 30.63 | 29.77 | 29.79 | 389,901 | -1.27(-4.09%) |
Jun 08, 2022 | 30.65 | 31.43 | 30.63 | 31.06 | 286,989 | +0.30(+0.98%) |
Jun 07, 2022 | 29.76 | 30.80 | 29.76 | 30.76 | 354,167 | +0.96(+3.22%) |
Jun 06, 2022 | 30.35 | 30.45 | 29.50 | 29.80 | 385,067 | -0.31(-1.03%) |
Jun 03, 2022 | 30.19 | 30.48 | 30.01 | 30.11 | 331,718 | -0.20(-0.66%) |
Jun 02, 2022 | 29.91 | 30.43 | 29.71 | 30.31 | 461,969 | +0.28(+0.93%) |
Jun 01, 2022 | 30.47 | 30.54 | 29.43 | 30.03 | 538,686 | -0.22(-0.73%) |
May 31, 2022 | 30.74 | 30.78 | 30.05 | 30.25 | 611,436 | -0.11(-0.36%) |
May 27, 2022 | 29.98 | 30.52 | 29.93 | 30.36 | 1,338,108 | +0.55(+1.85%) |
May 26, 2022 | 29.89 | 30.44 | 29.57 | 29.81 | 694,938 | -0.19(-0.63%) |
May 25, 2022 | 30.42 | 30.64 | 29.79 | 30.00 | 626,054 | -0.53(-1.74%) |
May 24, 2022 | 31.11 | 31.13 | 30.44 | 30.53 | 1,909,692 | -0.30(-0.97%) |
May 23, 2022 | 31.03 | 31.11 | 30.73 | 30.83 | 353,916 | -0.25(-0.80%) |
May 20, 2022 | 30.87 | 31.11 | 30.48 | 31.08 | 531,395 | +0.65(+2.14%) |
May 19, 2022 | 29.99 | 30.60 | 29.96 | 30.43 | 519,596 | +0.84(+2.84%) |
May 18, 2022 | 29.83 | 30.24 | 29.53 | 29.59 | 940,144 | -0.81(-2.66%) |
May 17, 2022 | 30.00 | 30.49 | 29.63 | 30.40 | 951,730 | +1.02(+3.47%) |
May 16, 2022 | 29.18 | 29.84 | 29.07 | 29.38 | 689,532 | +0.06(+0.20%) |
May 13, 2022 | 28.71 | 29.47 | 28.48 | 29.32 | 758,626 | +1.00(+3.53%) |
May 12, 2022 | 27.98 | 28.61 | 27.73 | 28.32 | 1,004,096 | +0.34(+1.22%) |
May 11, 2022 | 29.28 | 29.56 | 27.42 | 27.98 | 1,062,494 | -1.46(-4.96%) |
May 10, 2022 | 29.59 | 30.00 | 29.07 | 29.44 | 959,071 | +0.28(+0.96%) |
May 09, 2022 | 30.39 | 30.44 | 29.00 | 29.16 | 998,306 | -1.65(-5.36%) |
May 06, 2022 | 32.01 | 32.06 | 30.66 | 30.81 | 957,182 | -2.51(-7.53%) |
May 05, 2022 | 34.04 | 34.22 | 32.99 | 33.32 | 1,837,502 | -0.23(-0.69%) |
May 04, 2022 | 34.01 | 34.03 | 32.37 | 33.55 | 824,053 | -0.81(-2.36%) |
May 03, 2022 | 34.33 | 34.76 | 34.26 | 34.36 | 402,382 | -0.45(-1.29%) |
May 02, 2022 | 34.51 | 34.98 | 34.06 | 34.81 | 383,536 | -0.37(-1.05%) |
Apr 29, 2022 | 35.56 | 35.85 | 35.05 | 35.18 | 387,850 | +0.11(+0.31%) |
Apr 28, 2022 | 35.22 | 35.34 | 34.43 | 35.07 | 511,027 | +0.02(+0.06%) |
Apr 27, 2022 | 35.14 | 35.49 | 34.80 | 35.05 | 587,199 | +0.31(+0.89%) |
Apr 26, 2022 | 36.05 | 36.17 | 34.74 | 34.74 | 550,986 | -1.35(-3.74%) |
Apr 25, 2022 | 35.84 | 36.41 | 35.59 | 36.09 | 819,738 | -0.37(-1.01%) |
Apr 22, 2022 | 37.23 | 37.31 | 36.42 | 36.46 | 419,716 | -1.02(-2.72%) |
Apr 21, 2022 | 38.12 | 38.20 | 37.33 | 37.48 | 405,635 | -0.52(-1.37%) |
Apr 20, 2022 | 38.21 | 38.22 | 37.86 | 38.00 | 495,135 | +0.11(+0.29%) |
Apr 19, 2022 | 37.21 | 38.13 | 37.15 | 37.89 | 864,036 | +1.46(+4.01%) |
Apr 18, 2022 | 36.59 | 36.65 | 36.00 | 36.43 | 722,081 | -0.32(-0.87%) |
Apr 14, 2022 | 36.78 | 37.62 | 36.11 | 36.75 | 432,427 | -0.35(-0.94%) |
Apr 13, 2022 | 37.10 | 37.38 | 36.74 | 37.10 | 870,566 | +0.57(+1.56%) |
Apr 12, 2022 | 37.03 | 37.09 | 36.31 | 36.53 | 1,575,322 | +0.75(+2.10%) |
Apr 11, 2022 | 37.20 | 37.30 | 35.74 | 35.78 | 1,934,255 | -0.94(-2.56%) |
Apr 08, 2022 | 37.04 | 37.44 | 36.68 | 36.72 | 1,010,957 | -1.85(-4.80%) |
Apr 07, 2022 | 38.38 | 38.70 | 38.01 | 38.57 | 401,556 | +0.96(+2.55%) |
Apr 06, 2022 | 37.62 | 37.81 | 37.22 | 37.61 | 409,329 | -0.56(-1.47%) |
Apr 05, 2022 | 38.48 | 38.59 | 37.84 | 38.17 | 413,090 | +0.32(+0.85%) |
Apr 04, 2022 | 37.43 | 37.88 | 37.24 | 37.85 | 326,189 | +1.21(+3.30%) |
Apr 01, 2022 | 36.20 | 36.68 | 36.05 | 36.64 | 264,737 | +0.46(+1.27%) |
Mar 31, 2022 | 36.80 | 36.96 | 36.15 | 36.18 | 224,409 | -0.62(-1.68%) |
Mar 30, 2022 | 36.65 | 37.68 | 36.56 | 36.80 | 409,212 | +1.16(+3.25%) |
Mar 29, 2022 | 36.23 | 36.45 | 35.47 | 35.64 | 587,206 | -0.39(-1.08%) |
Mar 28, 2022 | 35.13 | 36.07 | 35.13 | 36.03 | 507,743 | +0.89(+2.53%) |
Mar 25, 2022 | 35.57 | 35.57 | 34.89 | 35.14 | 368,758 | -0.01(-0.03%) |
Mar 24, 2022 | 35.00 | 35.18 | 34.73 | 35.15 | 290,354 | +0.35(+1.01%) |
Mar 23, 2022 | 35.23 | 35.56 | 34.72 | 34.80 | 316,397 | -1.11(-3.09%) |
Mar 22, 2022 | 35.62 | 36.02 | 35.46 | 35.91 | 281,216 | +0.03(+0.08%) |
Mar 21, 2022 | 35.72 | 36.26 | 35.52 | 35.88 | 659,305 | -0.25(-0.69%) |
Mar 18, 2022 | 35.44 | 36.49 | 35.44 | 36.13 | 1,591,626 | -0.36(-0.99%) |
Mar 17, 2022 | 35.72 | 36.52 | 35.49 | 36.49 | 633,352 | +0.65(+1.81%) |
Mar 16, 2022 | 34.47 | 36.01 | 34.47 | 35.84 | 812,485 | +2.33(+6.95%) |
Mar 15, 2022 | 33.02 | 33.51 | 32.83 | 33.51 | 571,006 | +0.97(+2.98%) |
Mar 14, 2022 | 32.38 | 33.13 | 32.33 | 32.54 | 518,286 | +0.83(+2.62%) |
Mar 11, 2022 | 32.66 | 32.80 | 31.63 | 31.71 | 324,535 | -0.86(-2.64%) |
Mar 10, 2022 | 32.56 | 32.84 | 32.35 | 32.57 | 404,794 | -0.36(-1.09%) |
Mar 09, 2022 | 32.28 | 33.15 | 32.20 | 32.93 | 505,519 | +1.12(+3.52%) |
Mar 08, 2022 | 31.71 | 32.78 | 31.20 | 31.81 | 626,016 | -0.16(-0.50%) |
Mar 07, 2022 | 31.75 | 32.27 | 31.63 | 31.97 | 850,614 | +0.95(+3.06%) |
Mar 04, 2022 | 30.97 | 31.52 | 30.83 | 31.02 | 435,788 | -1.28(-3.96%) |
Mar 03, 2022 | 33.16 | 33.25 | 32.11 | 32.30 | 440,823 | -1.17(-3.50%) |
Mar 02, 2022 | 33.78 | 33.81 | 33.03 | 33.47 | 463,920 | -0.56(-1.65%) |
Mar 01, 2022 | 33.91 | 34.66 | 33.70 | 34.03 | 631,760 | +0.57(+1.70%) |
Feb 28, 2022 | 33.21 | 33.81 | 33.13 | 33.46 | 749,536 | +0.62(+1.89%) |
Feb 25, 2022 | 32.16 | 33.08 | 32.01 | 32.84 | 546,399 | +0.36(+1.11%) |
Feb 24, 2022 | 30.10 | 32.57 | 30.08 | 32.48 | 1,023,403 | +1.52(+4.93%) |
Feb 23, 2022 | 31.48 | 31.48 | 30.91 | 30.95 | 559,554 | -0.20(-0.63%) |
Feb 22, 2022 | 31.11 | 31.77 | 30.84 | 31.15 | 771,697 | -1.05(-3.26%) |
Feb 18, 2022 | 32.20 | 0 | -0.48(-1.47%) | |||
Feb 17, 2022 | 33.64 | 33.73 | 32.56 | 32.68 | 894,472 | -0.86(-2.56%) |
Feb 16, 2022 | 34.11 | 34.41 | 33.42 | 33.54 | 1,109,027 | -0.36(-1.06%) |
Feb 15, 2022 | 33.44 | 33.99 | 33.34 | 33.90 | 994,967 | +0.93(+2.82%) |
Feb 14, 2022 | 33.35 | 33.55 | 32.71 | 32.97 | 611,943 | -0.35(-1.05%) |
Feb 11, 2022 | 34.08 | 34.25 | 33.02 | 33.32 | 582,472 | -0.68(-2.00%) |
Feb 10, 2022 | 33.94 | 34.77 | 33.68 | 34.00 | 586,510 | -0.90(-2.58%) |
Feb 09, 2022 | 34.27 | 35.09 | 34.26 | 34.90 | 803,771 | +0.83(+2.44%) |
Feb 08, 2022 | 34.62 | 34.71 | 33.75 | 34.07 | 663,017 | -1.05(-2.99%) |
Feb 07, 2022 | 34.86 | 35.38 | 34.83 | 35.12 | 296,077 | +0.45(+1.30%) |
Feb 04, 2022 | 34.31 | 34.98 | 34.27 | 34.67 | 414,437 | +0.47(+1.37%) |
Feb 03, 2022 | 34.58 | 33.92 | 34.20 | 865,719 | -0.52(-1.50%) | |
Feb 02, 2022 | 35.31 | 35.36 | 34.68 | 34.72 | 666,579 | +0.10(+0.29%) |
Feb 01, 2022 | 34.47 | 34.68 | 33.78 | 34.62 | 835,017 | +0.54(+1.58%) |
Jan 31, 2022 | 33.26 | 34.08 | 1,072,391 | +1.23(+3.74%) | ||
Jan 28, 2022 | 32.21 | 32.99 | 31.94 | 32.85 | 608,361 | +1.14(+3.60%) |
Jan 27, 2022 | 32.04 | 32.42 | 31.60 | 31.71 | 674,473 | -1.01(-3.09%) |
Jan 26, 2022 | 33.03 | 33.82 | 32.47 | 32.72 | 485,709 | +0.13(+0.40%) |
Jan 25, 2022 | 32.81 | 33.02 | 32.06 | 32.59 | 809,782 | -1.55(-4.54%) |
Jan 24, 2022 | 32.72 | 34.24 | 32.24 | 34.14 | 810,883 | +0.64(+1.91%) |
Jan 21, 2022 | 34.16 | 34.33 | 33.35 | 33.50 | 441,598 | -0.89(-2.59%) |
Jan 20, 2022 | 34.68 | 35.26 | 34.24 | 34.39 | 614,414 | -0.36(-1.04%) |
Jan 19, 2022 | 34.77 | 35.29 | 34.56 | 34.75 | 523,945 | +0.30(+0.87%) |
Jan 18, 2022 | 34.81 | 35.25 | 34.39 | 34.45 | 664,572 | -1.25(-3.50%) |
Jan 14, 2022 | 35.70 | 0 | +0.84(+2.41%) | |||
Jan 13, 2022 | 36.01 | 36.06 | 34.79 | 34.86 | 678,841 | -1.57(-4.31%) |
Jan 12, 2022 | 36.72 | 36.84 | 36.37 | 36.43 | 291,147 | -0.49(-1.33%) |
Jan 11, 2022 | 36.33 | 36.93 | 36.30 | 36.92 | 390,769 | +0.15(+0.41%) |
Jan 10, 2022 | 35.83 | 36.81 | 35.70 | 36.77 | 436,469 | +0.48(+1.32%) |
Jan 07, 2022 | 36.00 | 36.41 | 35.87 | 36.29 | 473,376 | -0.02(-0.06%) |
Jan 06, 2022 | 36.31 | 37.01 | 36.26 | 36.31 | 691,436 | -1.13(-3.02%) |
Jan 05, 2022 | 38.67 | 38.82 | 37.39 | 37.44 | 420,410 | -1.14(-2.95%) |
Jan 04, 2022 | 39.07 | 39.12 | 38.52 | 38.58 | 600,120 | -1.10(-2.77%) |
Jan 03, 2022 | 39.82 | 39.87 | 39.23 | 39.68 | 439,095 | +0.12(+0.30%) |
Dec 31, 2021 | 39.92 | 40.13 | 39.40 | 39.56 | 295,264 | -0.30(-0.75%) |
Dec 30, 2021 | 39.78 | 40.25 | 39.75 | 39.86 | 195,527 | +0.05(+0.13%) |
Dec 29, 2021 | 39.61 | 39.90 | 39.54 | 39.81 | 194,974 | +0.39(+0.99%) |
Dec 28, 2021 | 39.67 | 39.79 | 39.38 | 39.42 | 199,201 | -0.47(-1.18%) |
Dec 27, 2021 | 39.70 | 39.97 | 39.40 | 39.89 | 205,015 | +0.20(+0.50%) |
Dec 23, 2021 | 39.42 | 39.78 | 39.29 | 39.69 | 180,363 | -0.19(-0.48%) |
Dec 22, 2021 | 39.41 | 40.00 | 39.34 | 39.88 | 195,925 | +0.64(+1.63%) |
Dec 21, 2021 | 39.07 | 39.42 | 38.74 | 39.24 | 308,996 | +0.41(+1.06%) |
Dec 20, 2021 | 38.29 | 38.91 | 38.18 | 38.83 | 328,616 | +0.89(+2.35%) |
Dec 17, 2021 | 37.22 | 38.37 | 36.95 | 37.94 | 1,553,716 | +0.46(+1.23%) |
Dec 16, 2021 | 37.65 | 37.89 | 37.36 | 37.48 | 932,769 | +0.92(+2.52%) |
Dec 15, 2021 | 36.53 | 36.75 | 36.08 | 36.56 | 1,183,815 | +0.69(+1.92%) |
Dec 14, 2021 | 36.63 | 37.00 | 35.81 | 35.87 | 549,201 | -2.20(-5.78%) |
Dec 13, 2021 | 38.17 | 38.26 | 37.74 | 38.07 | 388,351 | +0.03(+0.08%) |
Dec 10, 2021 | 38.20 | 38.50 | 37.95 | 38.04 | 560,655 | -1.36(-3.45%) |
Dec 09, 2021 | 40.22 | 40.33 | 39.40 | 39.40 | 496,258 | -0.76(-1.89%) |
Dec 08, 2021 | 40.01 | 40.27 | 39.63 | 40.16 | 694,578 | +1.42(+3.67%) |
Dec 07, 2021 | 38.31 | 39.10 | 38.28 | 38.74 | 520,654 | +1.82(+4.93%) |
Dec 06, 2021 | 37.04 | 37.16 | 36.40 | 36.92 | 502,012 | -0.24(-0.65%) |
Dec 03, 2021 | 37.87 | 37.94 | 36.91 | 37.16 | 338,551 | -0.30(-0.80%) |
Dec 02, 2021 | 37.24 | 37.48 | 37.14 | 37.46 | 501,187 | -0.54(-1.42%) |
Dec 01, 2021 | 38.73 | 38.96 | 38.00 | 38.00 | 375,466 | -0.52(-1.35%) |
Nov 30, 2021 | 38.99 | 39.16 | 37.80 | 38.52 | 392,410 | -0.12(-0.31%) |
Nov 29, 2021 | 38.45 | 39.04 | 38.34 | 38.64 | 400,886 | -0.54(-1.38%) |
Nov 26, 2021 | 39.83 | 40.11 | 38.94 | 39.18 | 262,301 | +0.17(+0.44%) |
Nov 24, 2021 | 38.47 | 39.04 | 38.43 | 39.01 | 272,192 | +0.30(+0.77%) |
Nov 23, 2021 | 38.60 | 39.32 | 38.16 | 38.71 | 565,132 | -0.12(-0.31%) |
Nov 22, 2021 | 40.28 | 40.33 | 38.80 | 38.83 | 683,924 | -2.64(-6.37%) |
Nov 19, 2021 | 41.98 | 42.06 | 41.20 | 41.47 | 345,068 | -0.89(-2.10%) |
Nov 18, 2021 | 42.57 | 42.39 | 42.26 | 42.36 | 371,786 | -0.23(-0.54%) |
Nov 17, 2021 | 42.41 | 42.61 | 41.93 | 42.59 | 555,558 | +1.46(+3.55%) |
Nov 16, 2021 | 40.92 | 41.41 | 40.84 | 41.13 | 462,304 | -0.04(-0.10%) |
Nov 15, 2021 | 42.29 | 42.34 | 41.13 | 41.17 | 440,647 | -2.31(-5.31%) |
Nov 12, 2021 | 43.44 | 43.52 | 43.08 | 43.48 | 318,158 | +0.31(+0.72%) |
Nov 11, 2021 | 43.94 | 43.98 | 42.88 | 43.17 | 638,034 | +0.81(+1.91%) |
Nov 10, 2021 | 42.87 | 42.36 | 540,313 | -2.72(-6.03%) | ||
Nov 09, 2021 | 45.99 | 46.06 | 44.83 | 45.08 | 1,155,770 | -1.79(-3.82%) |
Nov 08, 2021 | 46.67 | 47.07 | 46.45 | 46.87 | 250,156 | +0.41(+0.88%) |
Nov 05, 2021 | 46.81 | 46.94 | 46.17 | 46.46 | 420,437 | -0.66(-1.40%) |
Nov 04, 2021 | 46.91 | 47.28 | 46.78 | 47.12 | 316,942 | +0.63(+1.36%) |
Nov 03, 2021 | 46.02 | 46.58 | 45.57 | 46.49 | 278,087 | +1.48(+3.29%) |
Nov 02, 2021 | 44.82 | 45.31 | 44.68 | 45.01 | 265,136 | +0.24(+0.54%) |
Nov 01, 2021 | 44.63 | 44.81 | 44.40 | 44.77 | 314,287 | +0.13(+0.29%) |
Oct 29, 2021 | 44.91 | 45.05 | 44.58 | 44.64 | 483,700 | +0.21(+0.47%) |
Oct 28, 2021 | 44.15 | 44.67 | 44.07 | 44.43 | 396,522 | -0.77(-1.70%) |
Oct 27, 2021 | 45.74 | 45.78 | 45.13 | 45.20 | 167,912 | -0.46(-1.01%) |
Oct 26, 2021 | 45.93 | 45.66 | 239,625 | -0.75(-1.62%) | ||
Oct 25, 2021 | 46.58 | 46.75 | 46.39 | 46.41 | 142,516 | -0.32(-0.68%) |
Oct 22, 2021 | 46.50 | 46.88 | 46.73 | 203,258 | +0.34(+0.73%) | |
Oct 21, 2021 | 46.19 | 46.42 | 45.82 | 46.39 | 163,114 | +0.55(+1.20%) |
Oct 20, 2021 | 46.20 | 46.20 | 45.65 | 45.84 | 160,142 | +0.54(+1.19%) |
Oct 19, 2021 | 45.06 | 45.78 | 44.98 | 45.30 | 188,377 | +0.80(+1.80%) |
Oct 18, 2021 | 44.23 | 44.58 | 44.15 | 44.50 | 220,139 | +0.07(+0.16%) |
Oct 15, 2021 | 43.96 | 44.50 | 43.79 | 44.43 | 211,655 | +0.65(+1.48%) |
Oct 14, 2021 | 43.57 | 44.10 | 43.43 | 43.78 | 255,834 | +0.32(+0.74%) |
Oct 13, 2021 | 43.08 | 43.94 | 43.08 | 43.46 | 258,116 | +1.46(+3.48%) |
Oct 12, 2021 | 42.35 | 42.41 | 42.00 | 42.00 | 177,925 | -0.01(-0.02%) |
Oct 11, 2021 | 42.20 | 42.65 | 41.98 | 42.01 | 312,294 | -0.89(-2.07%) |
Oct 08, 2021 | 43.44 | 43.57 | 42.82 | 42.90 | 235,513 | -0.34(-0.79%) |
Oct 07, 2021 | 42.98 | 43.68 | 42.86 | 43.24 | 260,175 | +0.27(+0.63%) |
Oct 06, 2021 | 42.49 | 43.28 | 42.34 | 42.97 | 455,298 | +0.20(+0.47%) |
Oct 05, 2021 | 43.06 | 43.24 | 42.64 | 42.77 | 438,736 | +0.14(+0.33%) |
Oct 04, 2021 | 43.15 | 43.22 | 42.34 | 42.63 | 330,061 | -0.53(-1.23%) |