Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.11 | 38.25 | 35.98 | 37.61 | 609,965 | +1.31(+3.62%) |
Jul 28, 2022 | 36.00 | 36.58 | 35.43 | 36.30 | 364,930 | +0.74(+2.09%) |
Jul 27, 2022 | 35.46 | 35.73 | 35.08 | 35.55 | 184,348 | +0.34(+0.97%) |
Jul 26, 2022 | 35.52 | 35.52 | 35.06 | 35.21 | 182,961 | -0.47(-1.32%) |
Jul 25, 2022 | 36.07 | 36.07 | 35.17 | 35.68 | 230,035 | +0.19(+0.53%) |
Jul 22, 2022 | 36.20 | 36.24 | 35.16 | 35.49 | 190,732 | -0.53(-1.47%) |
Jul 21, 2022 | 35.96 | 36.14 | 35.27 | 36.02 | 278,800 | +0.15(+0.43%) |
Jul 20, 2022 | 35.18 | 36.31 | 35.12 | 35.87 | 418,863 | +0.78(+2.21%) |
Jul 19, 2022 | 34.25 | 35.15 | 34.25 | 35.09 | 348,763 | +1.02(+3.01%) |
Jul 18, 2022 | 35.12 | 35.57 | 34.07 | 34.07 | 432,637 | -0.96(-2.73%) |
Jul 15, 2022 | 34.97 | 35.26 | 34.39 | 35.03 | 235,319 | +0.51(+1.48%) |
Jul 14, 2022 | 34.15 | 34.65 | 34.05 | 34.51 | 183,007 | -0.30(-0.86%) |
Jul 13, 2022 | 34.97 | 35.32 | 34.50 | 34.81 | 210,110 | -0.20(-0.56%) |
Jul 12, 2022 | 35.00 | 35.31 | 34.79 | 35.01 | 247,649 | -0.01(-0.02%) |
Jul 11, 2022 | 35.04 | 35.29 | 34.67 | 35.02 | 224,167 | -0.38(-1.06%) |
Jul 08, 2022 | 35.85 | 35.85 | 35.11 | 35.39 | 132,626 | -0.39(-1.10%) |
Jul 07, 2022 | 35.21 | 35.84 | 35.21 | 35.79 | 284,872 | +0.66(+1.87%) |
Jul 06, 2022 | 35.61 | 35.95 | 34.73 | 35.13 | 297,985 | -0.57(-1.60%) |
Jul 05, 2022 | 35.55 | 35.94 | 34.46 | 35.70 | 387,667 | -0.28(-0.78%) |
Jul 01, 2022 | 35.43 | 36.05 | 35.08 | 35.98 | 236,226 | +0.49(+1.37%) |
Jun 30, 2022 | 35.06 | 35.83 | 34.70 | 35.49 | 374,577 | -0.17(-0.48%) |
Jun 29, 2022 | 36.29 | 36.73 | 35.30 | 35.67 | 427,959 | -0.86(-2.36%) |
Jun 28, 2022 | 36.91 | 37.06 | 36.20 | 36.53 | 219,775 | +0.05(+0.14%) |
Jun 27, 2022 | 36.95 | 36.96 | 36.17 | 36.48 | 265,574 | -0.36(-0.97%) |
Jun 24, 2022 | 36.14 | 37.08 | 36.14 | 36.84 | 307,604 | +1.08(+3.01%) |
Jun 23, 2022 | 35.00 | 36.11 | 34.98 | 35.76 | 352,518 | +0.75(+2.15%) |
Jun 22, 2022 | 35.07 | 35.49 | 34.58 | 35.01 | 337,443 | -0.33(-0.94%) |
Jun 21, 2022 | 35.03 | 35.59 | 34.89 | 35.34 | 361,103 | +1.14(+3.32%) |
Jun 17, 2022 | 34.31 | 35.20 | 34.21 | 34.21 | 314,324 | -0.27(-0.79%) |
Jun 16, 2022 | 34.58 | 34.95 | 33.47 | 34.48 | 575,684 | -0.85(-2.39%) |
Jun 15, 2022 | 35.03 | 35.96 | 34.62 | 35.32 | 451,590 | +0.88(+2.55%) |
Jun 14, 2022 | 34.52 | 35.44 | 34.21 | 34.45 | 424,599 | -0.17(-0.49%) |
Jun 13, 2022 | 35.31 | 35.80 | 34.19 | 34.62 | 637,725 | -2.09(-5.70%) |
Jun 10, 2022 | 36.21 | 36.92 | 35.73 | 36.71 | 513,705 | +0.14(+0.37%) |
Jun 09, 2022 | 36.49 | 37.27 | 36.33 | 36.57 | 267,200 | -0.21(-0.58%) |
Jun 08, 2022 | 37.24 | 37.75 | 36.63 | 36.78 | 293,439 | -0.99(-2.62%) |
Jun 07, 2022 | 37.01 | 37.85 | 36.71 | 37.77 | 409,892 | +0.75(+2.03%) |
Jun 06, 2022 | 36.54 | 37.26 | 36.45 | 37.02 | 257,791 | +0.57(+1.57%) |
Jun 03, 2022 | 36.88 | 37.02 | 36.38 | 36.45 | 285,623 | -0.55(-1.50%) |
Jun 02, 2022 | 36.02 | 37.10 | 35.91 | 37.01 | 232,578 | +1.06(+2.94%) |
Jun 01, 2022 | 36.32 | 36.71 | 35.78 | 35.95 | 289,474 | -0.37(-1.01%) |
May 31, 2022 | 36.62 | 36.62 | 35.63 | 36.31 | 331,116 | -0.31(-0.84%) |
May 27, 2022 | 36.45 | 37.51 | 36.41 | 36.62 | 429,591 | +0.54(+1.49%) |
May 26, 2022 | 35.65 | 36.35 | 35.43 | 36.08 | 577,058 | +1.04(+2.97%) |
May 25, 2022 | 33.69 | 35.30 | 33.65 | 35.04 | 484,756 | +1.21(+3.58%) |
May 24, 2022 | 33.95 | 34.20 | 33.07 | 33.83 | 458,349 | -0.09(-0.25%) |
May 23, 2022 | 33.51 | 34.97 | 33.51 | 33.92 | 533,008 | +0.58(+1.74%) |
May 20, 2022 | 33.17 | 33.63 | 32.72 | 33.34 | 488,165 | +0.43(+1.30%) |
May 19, 2022 | 32.81 | 33.22 | 32.64 | 32.91 | 415,071 | -0.39(-1.18%) |
May 18, 2022 | 33.51 | 33.90 | 32.95 | 33.30 | 466,879 | -0.46(-1.37%) |
May 17, 2022 | 32.87 | 34.18 | 32.87 | 33.76 | 456,250 | +1.46(+4.52%) |
May 16, 2022 | 32.61 | 32.78 | 31.72 | 32.30 | 595,568 | -0.31(-0.94%) |
May 13, 2022 | 31.76 | 33.04 | 31.73 | 32.61 | 583,723 | +1.41(+4.51%) |
May 12, 2022 | 31.00 | 31.90 | 30.05 | 31.20 | 830,683 | -0.28(-0.89%) |
May 11, 2022 | 33.40 | 33.64 | 31.27 | 31.48 | 1,071,620 | -2.14(-6.37%) |
May 10, 2022 | 33.40 | 33.80 | 32.65 | 33.63 | 726,840 | +0.68(+2.07%) |
May 09, 2022 | 33.36 | 33.94 | 32.86 | 32.94 | 594,288 | -1.12(-3.28%) |
May 06, 2022 | 34.00 | 34.57 | 33.08 | 34.06 | 588,127 | -0.39(-1.14%) |
May 05, 2022 | 34.90 | 34.90 | 33.65 | 34.45 | 691,403 | -0.53(-1.53%) |
May 04, 2022 | 33.80 | 35.34 | 33.51 | 34.99 | 682,822 | +1.44(+4.28%) |
May 03, 2022 | 33.19 | 34.51 | 32.93 | 33.55 | 858,636 | +0.38(+1.16%) |
May 02, 2022 | 33.35 | 33.74 | 32.30 | 33.17 | 744,448 | -0.08(-0.23%) |
Apr 29, 2022 | 33.36 | 34.90 | 33.23 | 33.24 | 545,179 | -0.17(-0.50%) |
Apr 28, 2022 | 33.47 | 33.83 | 32.45 | 33.41 | 607,146 | +0.33(+1.01%) |
Apr 27, 2022 | 32.98 | 33.64 | 32.77 | 33.08 | 536,028 | +0.36(+1.10%) |
Apr 26, 2022 | 33.80 | 33.96 | 32.59 | 32.72 | 863,761 | -1.21(-3.57%) |
Apr 25, 2022 | 35.20 | 35.35 | 32.64 | 33.93 | 2,666,202 | -1.34(-3.79%) |
Apr 22, 2022 | 35.91 | 35.99 | 35.12 | 35.26 | 470,992 | -0.70(-1.95%) |
Apr 21, 2022 | 37.31 | 37.41 | 35.92 | 35.96 | 378,422 | -0.98(-2.64%) |
Apr 20, 2022 | 37.04 | 37.26 | 36.77 | 36.94 | 279,735 | +0.08(+0.20%) |
Apr 19, 2022 | 35.27 | 37.32 | 35.27 | 36.87 | 531,702 | +1.39(+3.91%) |
Apr 18, 2022 | 37.18 | 37.46 | 35.47 | 35.48 | 806,604 | -1.94(-5.18%) |
Apr 14, 2022 | 38.45 | 38.80 | 37.38 | 37.42 | 392,756 | -1.13(-2.92%) |
Apr 13, 2022 | 38.62 | 38.98 | 38.29 | 38.55 | 223,016 | -0.10(-0.26%) |
Apr 12, 2022 | 39.47 | 39.75 | 38.29 | 38.65 | 314,477 | -0.84(-2.11%) |
Apr 11, 2022 | 39.38 | 39.87 | 39.25 | 39.48 | 201,316 | -0.20(-0.51%) |
Apr 08, 2022 | 40.20 | 40.34 | 39.52 | 39.68 | 302,715 | -0.39(-0.98%) |
Apr 07, 2022 | 39.88 | 40.47 | 39.69 | 40.07 | 409,261 | +0.30(+0.76%) |
Apr 06, 2022 | 39.08 | 39.90 | 38.66 | 39.77 | 343,874 | +0.32(+0.80%) |
Apr 05, 2022 | 39.91 | 40.07 | 39.22 | 39.46 | 222,092 | -0.25(-0.63%) |
Apr 04, 2022 | 40.02 | 41.29 | 39.30 | 39.71 | 564,787 | -0.23(-0.59%) |
Apr 01, 2022 | 39.30 | 39.96 | 39.16 | 39.94 | 307,706 | +0.68(+1.72%) |
Mar 31, 2022 | 39.54 | 39.94 | 39.25 | 39.26 | 326,526 | -0.05(-0.13%) |
Mar 30, 2022 | 39.36 | 39.83 | 39.05 | 39.31 | 289,951 | +0.14(+0.36%) |
Mar 29, 2022 | 38.96 | 39.56 | 38.84 | 39.17 | 320,359 | +0.69(+1.80%) |
Mar 28, 2022 | 38.53 | 38.57 | 37.89 | 38.48 | 254,857 | +0.00(+0.00%) |
Mar 25, 2022 | 38.47 | 38.59 | 38.09 | 38.48 | 185,089 | +0.30(+0.79%) |
Mar 24, 2022 | 38.16 | 38.62 | 37.93 | 38.18 | 244,582 | +0.02(+0.04%) |
Mar 23, 2022 | 38.49 | 38.74 | 37.82 | 38.16 | 457,435 | -1.08(-2.75%) |
Mar 22, 2022 | 38.88 | 39.46 | 38.65 | 39.24 | 303,358 | +0.40(+1.03%) |
Mar 21, 2022 | 39.08 | 39.35 | 38.52 | 38.84 | 375,935 | -0.06(-0.15%) |
Mar 18, 2022 | 38.30 | 39.24 | 38.27 | 38.90 | 463,110 | +0.38(+1.00%) |
Mar 17, 2022 | 37.72 | 38.82 | 37.21 | 38.51 | 748,549 | +1.30(+3.50%) |
Mar 16, 2022 | 36.47 | 37.41 | 36.07 | 37.21 | 599,273 | +1.43(+3.99%) |
Mar 15, 2022 | 35.57 | 36.32 | 35.47 | 35.78 | 475,539 | +0.34(+0.97%) |
Mar 14, 2022 | 36.62 | 36.93 | 35.34 | 35.44 | 607,715 | -1.17(-3.19%) |
Mar 11, 2022 | 37.25 | 37.53 | 36.60 | 36.61 | 252,204 | -0.42(-1.13%) |
Mar 10, 2022 | 37.48 | 37.70 | 36.88 | 37.03 | 476,687 | -0.45(-1.20%) |
Mar 09, 2022 | 36.90 | 37.75 | 36.78 | 37.48 | 495,632 | +1.73(+4.84%) |
Mar 08, 2022 | 34.89 | 36.51 | 34.34 | 35.75 | 665,853 | +1.54(+4.52%) |
Mar 07, 2022 | 35.90 | 36.03 | 33.71 | 34.20 | 838,720 | -1.89(-5.23%) |
Mar 04, 2022 | 36.58 | 36.74 | 35.84 | 36.09 | 399,586 | -0.96(-2.59%) |
Mar 03, 2022 | 37.78 | 38.02 | 36.88 | 37.05 | 329,028 | -0.37(-0.98%) |
Mar 02, 2022 | 36.15 | 38.19 | 36.15 | 37.42 | 409,386 | +1.19(+3.30%) |
Mar 01, 2022 | 37.00 | 37.40 | 36.00 | 36.22 | 346,522 | -1.22(-3.26%) |
Feb 28, 2022 | 37.43 | 37.97 | 37.04 | 37.44 | 383,952 | -0.67(-1.75%) |
Feb 25, 2022 | 36.72 | 38.18 | 36.67 | 38.11 | 571,950 | +1.47(+4.01%) |
Feb 24, 2022 | 33.52 | 36.67 | 33.18 | 36.64 | 890,295 | +1.37(+3.88%) |
Feb 23, 2022 | 35.81 | 36.31 | 35.17 | 35.27 | 533,450 | +0.02(+0.05%) |
Feb 22, 2022 | 36.91 | 37.36 | 34.55 | 35.26 | 1,236,526 | -2.31(-6.16%) |
Feb 18, 2022 | 37.57 | 0 | -0.22(-0.57%) | |||
Feb 17, 2022 | 38.77 | 38.92 | 37.49 | 37.79 | 699,609 | -1.01(-2.60%) |
Feb 16, 2022 | 38.58 | 38.93 | 38.35 | 38.79 | 729,546 | +0.18(+0.46%) |
Feb 15, 2022 | 38.52 | 38.99 | 38.26 | 38.61 | 579,276 | +0.73(+1.93%) |
Feb 14, 2022 | 39.46 | 39.77 | 37.83 | 37.88 | 1,161,663 | -2.01(-5.05%) |
Feb 11, 2022 | 41.27 | 41.36 | 39.38 | 39.90 | 705,105 | -0.11(-0.28%) |
Feb 10, 2022 | 39.99 | 41.45 | 39.84 | 40.01 | 541,664 | -0.18(-0.44%) |
Feb 09, 2022 | 39.44 | 40.39 | 39.42 | 40.19 | 388,548 | +1.19(+3.06%) |
Feb 08, 2022 | 38.12 | 39.56 | 37.84 | 38.99 | 432,773 | +1.20(+3.18%) |
Feb 07, 2022 | 38.05 | 38.55 | 37.48 | 37.79 | 461,653 | -0.09(-0.24%) |
Feb 04, 2022 | 37.18 | 38.47 | 37.10 | 37.88 | 440,526 | +0.71(+1.90%) |
Feb 03, 2022 | 37.87 | 38.31 | 37.18 | 37.18 | 474,602 | -1.43(-3.70%) |
Feb 02, 2022 | 39.77 | 39.78 | 38.44 | 38.61 | 437,124 | -0.84(-2.12%) |
Feb 01, 2022 | 38.84 | 39.56 | 38.35 | 39.44 | 509,443 | +1.32(+3.47%) |
Jan 31, 2022 | 36.83 | 38.33 | 38.12 | 626,246 | +1.10(+2.96%) | |
Jan 28, 2022 | 37.74 | 37.74 | 36.05 | 37.02 | 488,575 | -0.50(-1.32%) |
Jan 27, 2022 | 37.97 | 38.67 | 36.71 | 37.52 | 617,589 | +0.06(+0.15%) |
Jan 26, 2022 | 37.48 | 39.17 | 37.18 | 37.46 | 582,805 | +0.85(+2.33%) |
Jan 25, 2022 | 37.02 | 37.31 | 35.86 | 36.61 | 589,170 | -0.50(-1.36%) |
Jan 24, 2022 | 37.98 | 38.16 | 35.33 | 37.11 | 1,370,280 | -1.73(-4.45%) |
Jan 21, 2022 | 40.07 | 40.13 | 38.19 | 38.84 | 782,818 | -1.54(-3.82%) |
Jan 20, 2022 | 41.09 | 42.10 | 40.38 | 40.38 | 444,532 | -0.40(-0.98%) |
Jan 19, 2022 | 41.32 | 42.05 | 40.72 | 40.78 | 431,744 | -0.23(-0.55%) |
Jan 18, 2022 | 40.91 | 41.81 | 40.55 | 41.01 | 377,048 | +0.07(+0.18%) |
Jan 14, 2022 | 40.94 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 41.81 | 42.33 | 40.96 | 41.01 | 292,308 | -0.54(-1.29%) |
Jan 12, 2022 | 42.26 | 42.64 | 41.23 | 41.54 | 336,787 | +0.05(+0.12%) |
Jan 11, 2022 | 40.59 | 41.88 | 40.40 | 41.50 | 332,153 | +0.98(+2.42%) |
Jan 10, 2022 | 38.98 | 40.79 | 38.98 | 40.51 | 451,837 | +1.04(+2.63%) |
Jan 07, 2022 | 38.22 | 39.62 | 37.98 | 39.47 | 324,155 | +1.39(+3.65%) |
Jan 06, 2022 | 38.02 | 38.48 | 37.76 | 38.09 | 354,760 | +0.07(+0.19%) |
Jan 05, 2022 | 39.07 | 39.47 | 37.87 | 38.01 | 454,591 | -1.10(-2.82%) |
Jan 04, 2022 | 39.33 | 39.83 | 39.07 | 39.12 | 439,285 | -0.44(-1.11%) |
Jan 03, 2022 | 39.79 | 40.38 | 39.46 | 39.56 | 302,876 | -0.10(-0.25%) |
Dec 31, 2021 | 39.91 | 40.08 | 39.63 | 39.65 | 197,068 | -0.14(-0.35%) |
Dec 30, 2021 | 39.59 | 40.27 | 39.59 | 39.79 | 217,154 | +0.20(+0.51%) |
Dec 29, 2021 | 39.50 | 39.75 | 39.25 | 39.59 | 261,028 | -0.22(-0.55%) |
Dec 28, 2021 | 39.65 | 39.84 | 39.47 | 39.81 | 175,397 | +0.21(+0.53%) |
Dec 27, 2021 | 40.46 | 40.49 | 39.42 | 39.60 | 278,757 | -0.16(-0.41%) |
Dec 23, 2021 | 38.92 | 40.08 | 38.92 | 39.76 | 369,502 | +0.97(+2.51%) |
Dec 22, 2021 | 38.03 | 38.96 | 37.78 | 38.78 | 340,552 | +0.89(+2.36%) |
Dec 21, 2021 | 37.40 | 38.01 | 37.31 | 37.89 | 331,791 | +0.92(+2.48%) |
Dec 20, 2021 | 37.55 | 37.67 | 35.93 | 36.97 | 678,757 | -1.23(-3.23%) |
Dec 17, 2021 | 37.88 | 38.69 | 37.35 | 38.21 | 574,895 | -0.62(-1.59%) |
Dec 16, 2021 | 39.34 | 39.78 | 38.65 | 38.82 | 427,821 | -0.03(-0.08%) |
Dec 15, 2021 | 39.16 | 39.26 | 37.93 | 38.86 | 779,247 | -0.41(-1.03%) |
Dec 14, 2021 | 40.19 | 40.51 | 38.73 | 39.26 | 672,044 | -1.04(-2.58%) |
Dec 13, 2021 | 41.16 | 41.25 | 40.28 | 40.30 | 499,797 | -1.06(-2.55%) |
Dec 10, 2021 | 40.24 | 41.60 | 40.24 | 41.36 | 470,100 | +0.88(+2.19%) |
Dec 09, 2021 | 40.63 | 41.32 | 40.19 | 40.47 | 1,292,395 | -1.57(-3.73%) |
Dec 08, 2021 | 42.62 | 42.87 | 41.82 | 42.04 | 230,931 | -0.89(-2.08%) |
Dec 07, 2021 | 42.88 | 43.37 | 42.35 | 42.93 | 543,834 | +0.36(+0.84%) |
Dec 06, 2021 | 41.63 | 43.03 | 41.13 | 42.58 | 335,304 | +1.34(+3.25%) |
Dec 03, 2021 | 41.74 | 41.74 | 40.64 | 41.24 | 356,801 | -0.01(-0.02%) |
Dec 02, 2021 | 40.48 | 41.99 | 40.16 | 41.24 | 352,144 | +0.69(+1.70%) |
Dec 01, 2021 | 41.41 | 41.83 | 40.25 | 40.55 | 458,968 | -0.14(-0.34%) |
Nov 30, 2021 | 43.01 | 43.16 | 40.68 | 40.69 | 770,014 | -2.44(-5.65%) |
Nov 29, 2021 | 44.10 | 44.33 | 42.66 | 43.13 | 438,246 | -0.86(-1.96%) |
Nov 26, 2021 | 43.93 | 44.56 | 43.27 | 43.99 | 239,204 | -1.10(-2.45%) |
Nov 24, 2021 | 44.95 | 45.19 | 44.78 | 45.09 | 234,092 | +0.50(+1.11%) |
Nov 23, 2021 | 44.23 | 44.75 | 43.76 | 44.60 | 302,473 | +0.87(+1.99%) |
Nov 22, 2021 | 43.59 | 44.24 | 43.32 | 43.73 | 287,456 | +0.35(+0.80%) |
Nov 19, 2021 | 44.15 | 44.31 | 43.28 | 43.38 | 303,602 | -1.11(-2.50%) |
Nov 18, 2021 | 44.94 | 45.11 | 44.47 | 44.49 | 158,269 | -0.34(-0.76%) |
Nov 17, 2021 | 45.60 | 45.77 | 44.69 | 44.83 | 170,078 | -0.76(-1.67%) |
Nov 16, 2021 | 45.17 | 45.77 | 45.14 | 45.60 | 136,508 | +0.14(+0.30%) |
Nov 15, 2021 | 45.88 | 45.88 | 45.10 | 45.46 | 175,823 | -0.32(-0.69%) |
Nov 12, 2021 | 45.64 | 45.88 | 45.30 | 45.77 | 181,793 | +0.69(+1.53%) |
Nov 11, 2021 | 44.88 | 45.21 | 44.57 | 45.08 | 167,585 | -0.21(-0.47%) |
Nov 10, 2021 | 45.60 | 45.30 | 271,988 | -0.65(-1.41%) | ||
Nov 09, 2021 | 45.64 | 46.09 | 45.56 | 45.94 | 167,710 | +0.06(+0.14%) |
Nov 08, 2021 | 45.95 | 46.52 | 45.68 | 45.88 | 217,465 | -0.07(-0.16%) |
Nov 05, 2021 | 45.83 | 45.96 | 44.99 | 45.95 | 333,678 | +0.51(+1.13%) |
Nov 04, 2021 | 45.11 | 45.65 | 44.99 | 45.44 | 296,207 | +0.42(+0.92%) |
Nov 03, 2021 | 44.75 | 45.14 | 44.60 | 45.03 | 275,967 | +0.18(+0.39%) |
Nov 02, 2021 | 45.71 | 45.73 | 44.60 | 44.85 | 330,613 | -0.34(-0.76%) |
Nov 01, 2021 | 45.47 | 45.07 | 44.71 | 45.19 | 436,503 | +0.13(+0.28%) |
Oct 29, 2021 | 44.75 | 45.12 | 44.68 | 45.07 | 264,576 | +0.44(+0.99%) |
Oct 28, 2021 | 44.95 | 45.98 | 44.36 | 44.63 | 417,954 | +0.08(+0.18%) |
Oct 27, 2021 | 44.39 | 44.85 | 43.95 | 44.55 | 251,988 | +0.17(+0.38%) |
Oct 26, 2021 | 44.43 | 44.38 | 318,211 | -0.06(-0.13%) | ||
Oct 25, 2021 | 43.78 | 44.93 | 43.32 | 44.43 | 543,105 | +0.53(+1.20%) |
Oct 22, 2021 | 43.28 | 44.18 | 43.09 | 43.91 | 300,689 | +0.97(+2.25%) |
Oct 21, 2021 | 42.53 | 43.32 | 42.36 | 42.94 | 278,900 | +0.41(+0.96%) |
Oct 20, 2021 | 42.24 | 42.88 | 42.16 | 42.53 | 201,620 | +0.34(+0.80%) |
Oct 19, 2021 | 42.00 | 42.34 | 41.75 | 42.20 | 176,868 | +0.39(+0.94%) |
Oct 18, 2021 | 41.69 | 42.02 | 41.48 | 41.81 | 162,991 | +0.12(+0.29%) |
Oct 15, 2021 | 41.63 | 42.08 | 41.53 | 41.69 | 233,342 | -0.06(-0.13%) |
Oct 14, 2021 | 40.56 | 41.83 | 40.37 | 41.74 | 287,829 | +1.63(+4.06%) |
Oct 13, 2021 | 39.76 | 40.23 | 39.72 | 40.11 | 316,874 | +0.54(+1.35%) |
Oct 12, 2021 | 39.96 | 40.19 | 39.50 | 39.58 | 271,066 | -0.33(-0.82%) |
Oct 11, 2021 | 40.91 | 40.91 | 39.90 | 39.90 | 288,596 | -0.62(-1.52%) |
Oct 08, 2021 | 40.43 | 41.05 | 40.13 | 40.52 | 279,918 | +0.39(+0.98%) |
Oct 07, 2021 | 40.36 | 40.78 | 40.11 | 40.13 | 268,537 | +0.12(+0.30%) |
Oct 06, 2021 | 40.11 | 40.33 | 39.66 | 40.01 | 261,088 | -0.42(-1.03%) |
Oct 05, 2021 | 40.25 | 40.74 | 39.99 | 40.42 | 195,133 | +0.20(+0.50%) |
Oct 04, 2021 | 40.27 | 40.65 | 39.78 | 40.22 | 247,691 | -0.37(-0.91%) |
Oct 01, 2021 | 39.58 | 40.84 | 39.42 | 40.59 | 209,425 | +0.97(+2.44%) |
Sep 30, 2021 | 39.96 | 40.34 | 39.38 | 39.62 | 213,545 | -0.18(-0.44%) |
Sep 29, 2021 | 39.95 | 39.99 | 39.30 | 39.80 | 305,559 | +0.06(+0.14%) |
Sep 28, 2021 | 40.85 | 40.97 | 39.64 | 39.74 | 471,989 | -1.55(-3.75%) |
Sep 27, 2021 | 41.65 | 41.96 | 41.18 | 41.29 | 262,193 | -0.41(-0.98%) |
Sep 24, 2021 | 41.56 | 41.75 | 41.33 | 41.70 | 159,300 | +0.16(+0.38%) |
Sep 23, 2021 | 40.77 | 41.71 | 40.77 | 41.54 | 285,112 | +0.93(+2.28%) |
Sep 22, 2021 | 40.04 | 40.90 | 40.04 | 40.61 | 274,303 | +0.92(+2.32%) |
Sep 21, 2021 | 39.15 | 40.15 | 38.84 | 39.70 | 462,715 | +1.11(+2.88%) |
Sep 20, 2021 | 40.44 | 40.72 | 37.56 | 38.58 | 1,217,338 | -3.02(-7.26%) |
Sep 17, 2021 | 41.30 | 41.71 | 41.17 | 41.61 | 174,279 | +0.23(+0.56%) |
Sep 16, 2021 | 41.74 | 41.74 | 41.17 | 41.37 | 139,489 | -0.20(-0.48%) |
Sep 15, 2021 | 40.61 | 41.79 | 40.61 | 41.57 | 194,874 | +0.84(+2.06%) |
Sep 14, 2021 | 41.75 | 41.87 | 40.48 | 40.73 | 317,723 | -0.76(-1.83%) |
Sep 13, 2021 | 41.56 | 41.99 | 41.33 | 41.49 | 199,068 | +0.10(+0.25%) |
Sep 10, 2021 | 41.41 | 41.95 | 41.29 | 41.39 | 359,219 | +0.39(+0.96%) |
Sep 09, 2021 | 40.37 | 41.53 | 40.18 | 41.00 | 407,696 | +0.50(+1.24%) |
Sep 08, 2021 | 40.56 | 40.90 | 40.30 | 40.49 | 237,864 | -0.26(-0.65%) |
Sep 07, 2021 | 40.96 | 41.17 | 40.63 | 40.76 | 224,497 | -0.37(-0.89%) |
Sep 03, 2021 | 41.36 | 41.59 | 40.78 | 41.13 | 298,421 | -0.27(-0.66%) |
Sep 02, 2021 | 41.92 | 41.95 | 41.34 | 41.40 | 180,249 | -0.35(-0.84%) |
Sep 01, 2021 | 41.85 | 41.85 | 41.56 | 41.75 | 195,099 | -0.10(-0.25%) |
Aug 31, 2021 | 41.88 | 41.98 | 41.56 | 41.85 | 173,118 | +0.14(+0.35%) |
Aug 30, 2021 | 41.75 | 42.08 | 41.56 | 41.71 | 198,398 | +0.12(+0.29%) |
Aug 27, 2021 | 40.86 | 41.64 | 40.63 | 41.59 | 392,643 | +1.02(+2.50%) |
Aug 26, 2021 | 40.46 | 40.84 | 40.42 | 40.57 | 286,010 | -0.01(-0.02%) |
Aug 25, 2021 | 40.88 | 41.21 | 40.58 | 40.58 | 306,984 | -0.32(-0.78%) |
Aug 24, 2021 | 40.51 | 41.31 | 40.51 | 40.90 | 430,104 | +0.23(+0.57%) |
Aug 23, 2021 | 40.75 | 40.95 | 40.37 | 40.67 | 568,569 | +0.08(+0.20%) |
Aug 20, 2021 | 39.96 | 41.07 | 39.96 | 40.59 | 378,158 | +0.38(+0.95%) |
Aug 19, 2021 | 39.72 | 40.57 | 39.56 | 40.21 | 436,932 | +0.34(+0.86%) |
Aug 18, 2021 | 38.98 | 40.15 | 38.92 | 39.86 | 285,418 | +0.74(+1.88%) |
Aug 17, 2021 | 39.95 | 40.54 | 39.02 | 39.13 | 562,925 | -1.25(-3.11%) |
Aug 16, 2021 | 40.32 | 40.61 | 40.00 | 40.38 | 214,173 | -0.10(-0.26%) |
Aug 13, 2021 | 39.96 | 40.55 | 39.95 | 40.49 | 302,806 | +0.52(+1.30%) |
Aug 12, 2021 | 39.94 | 40.09 | 39.41 | 39.97 | 283,101 | +0.10(+0.24%) |
Aug 11, 2021 | 39.76 | 40.02 | 39.61 | 39.87 | 261,872 | +0.13(+0.32%) |
Aug 10, 2021 | 38.96 | 39.74 | 38.96 | 39.74 | 308,564 | +0.78(+2.01%) |
Aug 09, 2021 | 39.76 | 39.89 | 38.96 | 38.96 | 404,037 | -0.98(-2.46%) |
Aug 06, 2021 | 39.98 | 40.17 | 39.68 | 39.94 | 250,730 | +0.12(+0.30%) |
Aug 05, 2021 | 39.62 | 40.18 | 39.27 | 39.82 | 575,943 | +0.43(+1.10%) |
Aug 04, 2021 | 39.42 | 40.19 | 39.01 | 39.39 | 410,414 | -0.03(-0.08%) |
Aug 03, 2021 | 38.77 | 39.51 | 38.34 | 39.42 | 329,599 | +0.81(+2.09%) |