Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.86 | 42.02 | 41.40 | 41.52 | 539,773 | -0.54(-1.27%) |
Aug 30, 2022 | 42.93 | 42.93 | 41.96 | 42.06 | 367,732 | -0.78(-1.82%) |
Aug 29, 2022 | 42.86 | 43.10 | 42.38 | 42.84 | 183,556 | -0.11(-0.26%) |
Aug 26, 2022 | 43.58 | 43.62 | 42.81 | 42.95 | 232,162 | -0.56(-1.30%) |
Aug 25, 2022 | 42.72 | 43.59 | 42.65 | 43.51 | 246,496 | +0.72(+1.69%) |
Aug 24, 2022 | 43.00 | 43.01 | 42.44 | 42.79 | 237,935 | -0.38(-0.87%) |
Aug 23, 2022 | 43.35 | 43.60 | 43.06 | 43.17 | 273,013 | -0.33(-0.76%) |
Aug 22, 2022 | 44.16 | 44.30 | 43.37 | 43.49 | 297,898 | -0.89(-2.01%) |
Aug 19, 2022 | 44.10 | 44.57 | 44.04 | 44.39 | 355,672 | +0.18(+0.40%) |
Aug 18, 2022 | 44.28 | 44.61 | 43.98 | 44.21 | 323,962 | -0.07(-0.15%) |
Aug 17, 2022 | 44.33 | 44.49 | 43.95 | 44.28 | 428,657 | -0.08(-0.19%) |
Aug 16, 2022 | 43.96 | 44.45 | 43.90 | 44.36 | 374,532 | +0.31(+0.70%) |
Aug 15, 2022 | 43.56 | 44.38 | 43.39 | 44.05 | 443,642 | +0.31(+0.71%) |
Aug 12, 2022 | 42.97 | 43.78 | 42.87 | 43.74 | 306,412 | +0.93(+2.18%) |
Aug 11, 2022 | 43.03 | 43.32 | 42.73 | 42.81 | 344,347 | +0.05(+0.11%) |
Aug 10, 2022 | 42.89 | 43.06 | 42.45 | 42.76 | 414,412 | +0.28(+0.66%) |
Aug 09, 2022 | 42.34 | 42.76 | 41.91 | 42.48 | 400,062 | +0.26(+0.62%) |
Aug 08, 2022 | 42.19 | 42.69 | 41.94 | 42.22 | 380,585 | +0.18(+0.43%) |
Aug 05, 2022 | 42.59 | 42.68 | 41.70 | 42.04 | 415,741 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.87 | 42.24 | 43.04 | 384,899 | +0.53(+1.24%) |
Aug 03, 2022 | 42.66 | 42.85 | 42.02 | 42.52 | 353,152 | -0.48(-1.12%) |
Aug 02, 2022 | 43.13 | 43.31 | 42.81 | 43.00 | 339,985 | -0.05(-0.11%) |
Aug 01, 2022 | 43.29 | 43.33 | 42.42 | 43.04 | 396,450 | -0.40(-0.93%) |
Jul 29, 2022 | 43.53 | 43.97 | 43.38 | 43.45 | 1,050,830 | -0.15(-0.35%) |
Jul 28, 2022 | 42.79 | 43.74 | 42.44 | 43.60 | 495,994 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.64 | 41.84 | 42.51 | 457,459 | +0.44(+1.05%) |
Jul 26, 2022 | 41.67 | 42.13 | 41.40 | 42.06 | 282,855 | +0.36(+0.86%) |
Jul 25, 2022 | 40.90 | 41.75 | 40.63 | 41.71 | 415,561 | +1.08(+2.66%) |
Jul 22, 2022 | 40.57 | 40.78 | 40.06 | 40.63 | 316,139 | +0.26(+0.65%) |
Jul 21, 2022 | 40.25 | 40.37 | 39.67 | 40.36 | 281,000 | -0.30(-0.74%) |
Jul 20, 2022 | 41.12 | 41.12 | 40.32 | 40.66 | 381,262 | -0.81(-1.95%) |
Jul 19, 2022 | 41.19 | 41.60 | 41.19 | 41.47 | 286,392 | +0.70(+1.71%) |
Jul 18, 2022 | 41.68 | 41.68 | 40.75 | 40.78 | 271,608 | -0.67(-1.61%) |
Jul 15, 2022 | 41.33 | 41.48 | 40.63 | 41.44 | 352,443 | +0.52(+1.26%) |
Jul 14, 2022 | 40.25 | 41.01 | 40.18 | 40.93 | 279,110 | -0.02(-0.05%) |
Jul 13, 2022 | 40.57 | 41.27 | 40.53 | 40.95 | 246,321 | +0.05(+0.11%) |
Jul 12, 2022 | 40.92 | 41.60 | 40.63 | 40.90 | 281,059 | -0.29(-0.71%) |
Jul 11, 2022 | 41.19 | 41.48 | 40.79 | 41.19 | 227,661 | +0.08(+0.21%) |
Jul 08, 2022 | 41.38 | 41.38 | 40.93 | 41.11 | 198,408 | -0.15(-0.36%) |
Jul 07, 2022 | 41.54 | 41.72 | 41.13 | 41.26 | 259,336 | -0.09(-0.23%) |
Jul 06, 2022 | 40.56 | 41.59 | 40.37 | 41.35 | 349,581 | +0.79(+1.95%) |
Jul 05, 2022 | 42.52 | 42.63 | 40.12 | 40.56 | 480,085 | -2.23(-5.21%) |
Jul 01, 2022 | 41.83 | 42.81 | 41.65 | 42.79 | 389,357 | +0.90(+2.16%) |
Jun 30, 2022 | 41.31 | 41.98 | 41.22 | 41.89 | 328,207 | +0.31(+0.75%) |
Jun 29, 2022 | 42.05 | 42.21 | 41.23 | 41.58 | 417,278 | -0.49(-1.16%) |
Jun 28, 2022 | 42.26 | 42.71 | 41.88 | 42.06 | 398,365 | +0.15(+0.36%) |
Jun 27, 2022 | 41.30 | 42.03 | 41.23 | 41.91 | 286,322 | +0.80(+1.94%) |
Jun 24, 2022 | 40.21 | 41.43 | 40.16 | 41.11 | 911,531 | +0.98(+2.44%) |
Jun 23, 2022 | 40.45 | 40.72 | 39.95 | 40.14 | 570,668 | -0.02(-0.05%) |
Jun 22, 2022 | 39.42 | 40.54 | 39.40 | 40.16 | 444,076 | +0.45(+1.14%) |
Jun 21, 2022 | 39.02 | 40.07 | 38.57 | 39.70 | 481,681 | +0.83(+2.13%) |
Jun 17, 2022 | 40.22 | 40.48 | 38.56 | 38.88 | 1,224,211 | -0.96(-2.41%) |
Jun 16, 2022 | 39.97 | 40.03 | 39.27 | 39.84 | 670,351 | -0.54(-1.33%) |
Jun 15, 2022 | 40.34 | 41.19 | 40.02 | 40.37 | 873,670 | +0.29(+0.73%) |
Jun 14, 2022 | 40.76 | 41.04 | 39.53 | 40.08 | 619,411 | -0.99(-2.42%) |
Jun 13, 2022 | 42.50 | 42.73 | 40.83 | 41.07 | 689,792 | -1.88(-4.37%) |
Jun 10, 2022 | 42.64 | 43.40 | 42.35 | 42.95 | 350,530 | +0.00(+0.00%) |
Jun 09, 2022 | 43.41 | 43.71 | 42.80 | 42.95 | 405,926 | -0.37(-0.86%) |
Jun 08, 2022 | 43.59 | 43.90 | 43.26 | 43.32 | 335,724 | -0.40(-0.92%) |
Jun 07, 2022 | 43.53 | 43.80 | 43.05 | 43.72 | 288,932 | +0.17(+0.39%) |
Jun 06, 2022 | 43.49 | 43.99 | 43.11 | 43.56 | 498,192 | +0.51(+1.19%) |
Jun 03, 2022 | 43.18 | 43.38 | 42.82 | 43.04 | 282,120 | -0.40(-0.92%) |
Jun 02, 2022 | 43.02 | 43.48 | 42.00 | 43.44 | 338,031 | +0.62(+1.46%) |
Jun 01, 2022 | 43.02 | 43.02 | 42.31 | 42.82 | 373,673 | -0.02(-0.04%) |
May 31, 2022 | 42.89 | 43.10 | 42.43 | 42.84 | 749,191 | -0.34(-0.78%) |
May 27, 2022 | 42.98 | 43.29 | 42.87 | 43.17 | 335,123 | +0.08(+0.19%) |
May 26, 2022 | 43.39 | 43.46 | 42.89 | 43.09 | 382,226 | +0.01(+0.02%) |
May 25, 2022 | 42.88 | 43.31 | 42.60 | 43.08 | 479,944 | +0.14(+0.33%) |
May 24, 2022 | 42.29 | 43.04 | 41.75 | 42.94 | 459,415 | +0.62(+1.48%) |
May 23, 2022 | 42.31 | 42.77 | 41.92 | 42.32 | 379,296 | +0.42(+1.00%) |
May 20, 2022 | 42.43 | 42.54 | 41.09 | 41.90 | 610,644 | -0.56(-1.32%) |
May 19, 2022 | 42.21 | 42.68 | 41.96 | 42.46 | 621,496 | -0.03(-0.07%) |
May 18, 2022 | 42.71 | 43.19 | 42.23 | 42.48 | 462,312 | +0.13(+0.31%) |
May 17, 2022 | 41.95 | 42.37 | 41.18 | 42.35 | 357,245 | +0.72(+1.73%) |
May 16, 2022 | 41.15 | 41.77 | 40.94 | 41.63 | 413,863 | +0.57(+1.39%) |
May 13, 2022 | 40.88 | 41.19 | 40.40 | 41.07 | 435,970 | +0.34(+0.82%) |
May 12, 2022 | 40.82 | 40.93 | 39.89 | 40.73 | 526,068 | -0.10(-0.25%) |
May 11, 2022 | 40.91 | 41.67 | 40.52 | 40.83 | 505,482 | -0.07(-0.18%) |
May 10, 2022 | 41.27 | 41.81 | 40.27 | 40.91 | 535,823 | -0.34(-0.81%) |
May 09, 2022 | 40.58 | 41.63 | 40.44 | 41.24 | 636,726 | +0.42(+1.03%) |
May 06, 2022 | 40.04 | 41.03 | 40.04 | 40.82 | 548,613 | +0.53(+1.32%) |
May 05, 2022 | 42.00 | 42.00 | 39.93 | 40.29 | 641,805 | -1.32(-3.16%) |
May 04, 2022 | 41.07 | 41.67 | 40.86 | 41.61 | 577,944 | +0.72(+1.76%) |
May 03, 2022 | 40.13 | 40.93 | 39.85 | 40.89 | 732,640 | +0.97(+2.43%) |
May 02, 2022 | 40.48 | 40.72 | 39.51 | 39.92 | 566,869 | -0.35(-0.86%) |
Apr 29, 2022 | 41.15 | 41.30 | 40.04 | 40.26 | 3,113,041 | -0.93(-2.26%) |
Apr 28, 2022 | 41.39 | 41.55 | 40.80 | 41.20 | 764,755 | +0.07(+0.16%) |
Apr 27, 2022 | 41.63 | 41.98 | 41.06 | 41.13 | 817,903 | -0.50(-1.21%) |
Apr 26, 2022 | 41.53 | 42.35 | 41.44 | 41.63 | 542,636 | -0.03(-0.07%) |
Apr 25, 2022 | 42.80 | 43.04 | 41.07 | 41.66 | 586,670 | -1.11(-2.60%) |
Apr 22, 2022 | 42.92 | 43.21 | 42.54 | 42.77 | 663,869 | -0.21(-0.50%) |
Apr 21, 2022 | 43.85 | 44.31 | 42.95 | 42.99 | 644,917 | -0.66(-1.52%) |
Apr 20, 2022 | 43.61 | 44.23 | 43.43 | 43.65 | 411,592 | +0.42(+0.97%) |
Apr 19, 2022 | 42.88 | 43.42 | 42.88 | 43.23 | 344,690 | +0.49(+1.13%) |
Apr 18, 2022 | 42.82 | 43.61 | 42.43 | 42.74 | 585,374 | +0.03(+0.07%) |
Apr 14, 2022 | 42.56 | 43.05 | 42.45 | 42.72 | 503,375 | +0.49(+1.17%) |
Apr 13, 2022 | 42.74 | 43.00 | 42.06 | 42.22 | 375,976 | -0.42(-0.98%) |
Apr 12, 2022 | 42.77 | 43.11 | 42.42 | 42.64 | 548,027 | -0.11(-0.26%) |
Apr 11, 2022 | 43.33 | 44.05 | 42.54 | 42.75 | 415,633 | -0.32(-0.74%) |
Apr 08, 2022 | 42.93 | 43.49 | 42.79 | 43.07 | 340,852 | +0.15(+0.35%) |
Apr 07, 2022 | 43.57 | 43.59 | 42.78 | 42.92 | 360,994 | -0.64(-1.48%) |
Apr 06, 2022 | 42.87 | 43.68 | 42.74 | 43.57 | 357,549 | +0.76(+1.79%) |
Apr 05, 2022 | 42.97 | 43.56 | 42.50 | 42.80 | 430,955 | -0.19(-0.43%) |
Apr 04, 2022 | 43.82 | 43.82 | 42.32 | 42.99 | 794,087 | -1.02(-2.31%) |
Apr 01, 2022 | 42.79 | 44.06 | 42.78 | 44.00 | 796,098 | +1.22(+2.86%) |
Mar 31, 2022 | 43.11 | 43.57 | 42.73 | 42.78 | 411,061 | -0.47(-1.08%) |
Mar 30, 2022 | 43.27 | 43.57 | 43.02 | 43.25 | 484,167 | -0.02(-0.04%) |
Mar 29, 2022 | 42.98 | 43.35 | 42.46 | 43.27 | 412,422 | +0.46(+1.07%) |
Mar 28, 2022 | 42.32 | 42.88 | 42.07 | 42.81 | 324,264 | +0.35(+0.81%) |
Mar 25, 2022 | 41.57 | 42.47 | 41.34 | 42.46 | 332,047 | +1.18(+2.85%) |
Mar 24, 2022 | 41.05 | 41.48 | 40.72 | 41.29 | 278,861 | +0.44(+1.07%) |
Mar 23, 2022 | 41.23 | 41.27 | 40.58 | 40.85 | 475,453 | -0.36(-0.88%) |
Mar 22, 2022 | 41.46 | 41.77 | 41.00 | 41.21 | 482,369 | -0.08(-0.20%) |
Mar 21, 2022 | 40.65 | 41.45 | 40.65 | 41.30 | 383,085 | +0.76(+1.86%) |
Mar 18, 2022 | 40.83 | 40.84 | 40.14 | 40.54 | 1,093,816 | -0.03(-0.07%) |
Mar 17, 2022 | 40.40 | 41.44 | 40.12 | 40.57 | 519,500 | -0.07(-0.18%) |
Mar 16, 2022 | 40.61 | 40.77 | 39.77 | 40.65 | 447,133 | +0.13(+0.32%) |
Mar 15, 2022 | 40.33 | 40.72 | 40.02 | 40.52 | 292,057 | +0.24(+0.58%) |
Mar 14, 2022 | 41.19 | 41.19 | 39.90 | 40.28 | 464,232 | -0.45(-1.11%) |
Mar 11, 2022 | 41.21 | 41.48 | 40.51 | 40.73 | 393,308 | -0.55(-1.32%) |
Mar 10, 2022 | 40.46 | 41.72 | 40.22 | 41.28 | 553,381 | +0.56(+1.39%) |
Mar 09, 2022 | 42.14 | 42.14 | 40.64 | 40.71 | 812,804 | -1.42(-3.38%) |
Mar 08, 2022 | 42.21 | 42.64 | 41.70 | 42.14 | 667,790 | +0.10(+0.24%) |
Mar 07, 2022 | 41.90 | 42.12 | 41.52 | 42.04 | 415,137 | +0.18(+0.42%) |
Mar 04, 2022 | 41.10 | 41.91 | 40.90 | 41.86 | 439,745 | +0.45(+1.09%) |
Mar 03, 2022 | 40.52 | 41.43 | 40.39 | 41.41 | 417,992 | +1.14(+2.83%) |
Mar 02, 2022 | 39.70 | 40.46 | 39.30 | 40.27 | 478,543 | +0.86(+2.18%) |
Mar 01, 2022 | 40.37 | 40.43 | 39.02 | 39.41 | 1,152,495 | -0.94(-2.34%) |
Feb 28, 2022 | 39.78 | 40.68 | 39.52 | 40.35 | 651,356 | +0.12(+0.30%) |
Feb 25, 2022 | 38.42 | 40.30 | 39.34 | 40.23 | 691,561 | +1.89(+4.92%) |
Feb 24, 2022 | 37.25 | 38.42 | 37.10 | 38.35 | 1,039,059 | +1.19(+3.21%) |
Feb 23, 2022 | 37.55 | 37.72 | 37.01 | 37.15 | 580,188 | -0.32(-0.86%) |
Feb 22, 2022 | 36.97 | 37.62 | 36.54 | 37.48 | 460,422 | +0.48(+1.30%) |
Feb 18, 2022 | 37.00 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 37.18 | 37.50 | 36.95 | 37.38 | 558,384 | +0.00(+0.00%) |
Feb 16, 2022 | 37.12 | 37.54 | 36.88 | 37.38 | 578,577 | +0.06(+0.15%) |
Feb 15, 2022 | 37.35 | 37.81 | 37.10 | 37.33 | 426,134 | +0.05(+0.12%) |
Feb 14, 2022 | 37.24 | 37.51 | 36.78 | 37.28 | 623,786 | +0.13(+0.35%) |
Feb 11, 2022 | 36.77 | 37.57 | 36.70 | 37.15 | 610,129 | +0.43(+1.18%) |
Feb 10, 2022 | 36.93 | 37.39 | 36.51 | 36.72 | 535,556 | -0.74(-1.98%) |
Feb 09, 2022 | 37.13 | 37.52 | 36.95 | 37.46 | 524,747 | +0.52(+1.40%) |
Feb 08, 2022 | 37.41 | 37.41 | 36.83 | 36.94 | 510,722 | -0.29(-0.77%) |
Feb 07, 2022 | 36.95 | 37.41 | 36.42 | 37.23 | 513,592 | +0.23(+0.63%) |
Feb 04, 2022 | 37.10 | 37.32 | 36.29 | 37.00 | 465,844 | -0.22(-0.60%) |
Feb 03, 2022 | 37.12 | 37.54 | 37.22 | 601,072 | +0.30(+0.80%) | |
Feb 02, 2022 | 36.84 | 37.24 | 36.69 | 36.92 | 605,160 | -0.13(-0.35%) |
Feb 01, 2022 | 37.28 | 37.43 | 36.63 | 37.05 | 621,691 | -0.15(-0.40%) |
Jan 31, 2022 | 36.58 | 37.23 | 37.20 | 2,362,040 | +0.27(+0.73%) | |
Jan 28, 2022 | 36.28 | 36.93 | 35.93 | 36.93 | 659,828 | +0.51(+1.40%) |
Jan 27, 2022 | 36.34 | 37.09 | 36.24 | 36.42 | 695,358 | +0.26(+0.72%) |
Jan 26, 2022 | 36.19 | 36.65 | 35.68 | 36.16 | 1,047,171 | +0.36(+1.01%) |
Jan 25, 2022 | 35.52 | 36.20 | 35.12 | 35.80 | 787,927 | -0.15(-0.41%) |
Jan 24, 2022 | 35.27 | 36.20 | 34.96 | 35.95 | 928,791 | +0.53(+1.49%) |
Jan 21, 2022 | 35.84 | 36.22 | 35.41 | 35.42 | 616,568 | -0.37(-1.03%) |
Jan 20, 2022 | 35.73 | 36.35 | 35.49 | 35.79 | 498,458 | +0.11(+0.31%) |
Jan 19, 2022 | 36.21 | 36.35 | 35.66 | 35.68 | 380,584 | -0.53(-1.46%) |
Jan 18, 2022 | 36.09 | 36.62 | 35.51 | 36.21 | 605,188 | -0.06(-0.18%) |
Jan 14, 2022 | 36.27 | 0 | +0.45(+1.27%) | |||
Jan 13, 2022 | 35.76 | 36.13 | 35.63 | 35.82 | 372,360 | +0.08(+0.23%) |
Jan 12, 2022 | 35.73 | 35.97 | 35.46 | 35.74 | 421,106 | -0.04(-0.10%) |
Jan 11, 2022 | 36.86 | 36.86 | 35.32 | 35.77 | 544,513 | -0.85(-2.32%) |
Jan 10, 2022 | 37.20 | 37.37 | 36.37 | 36.63 | 510,262 | -0.42(-1.12%) |
Jan 07, 2022 | 36.70 | 37.33 | 36.42 | 37.04 | 530,846 | +0.34(+0.93%) |
Jan 06, 2022 | 36.75 | 37.15 | 36.48 | 36.70 | 523,012 | +0.20(+0.56%) |
Jan 05, 2022 | 36.84 | 37.24 | 36.43 | 36.50 | 739,942 | -1.12(-2.98%) |
Jan 04, 2022 | 37.99 | 38.21 | 37.54 | 37.62 | 524,297 | -0.19(-0.51%) |
Jan 03, 2022 | 38.08 | 38.12 | 37.18 | 37.81 | 558,870 | -0.18(-0.46%) |
Dec 31, 2021 | 37.98 | 38.15 | 37.62 | 37.99 | 310,157 | +0.08(+0.22%) |
Dec 30, 2021 | 38.20 | 38.24 | 37.90 | 37.90 | 382,054 | -0.19(-0.49%) |
Dec 29, 2021 | 37.75 | 38.10 | 37.56 | 38.09 | 354,968 | +0.51(+1.35%) |
Dec 28, 2021 | 37.76 | 38.06 | 37.51 | 37.58 | 377,890 | -0.19(-0.51%) |
Dec 27, 2021 | 37.57 | 37.78 | 37.21 | 37.77 | 251,161 | +0.33(+0.89%) |
Dec 23, 2021 | 37.51 | 37.60 | 37.31 | 37.44 | 342,064 | +0.04(+0.10%) |
Dec 22, 2021 | 37.25 | 37.40 | 36.74 | 37.40 | 275,312 | +0.27(+0.72%) |
Dec 21, 2021 | 37.38 | 37.91 | 36.90 | 37.13 | 290,552 | -0.18(-0.47%) |
Dec 20, 2021 | 36.99 | 37.36 | 36.63 | 37.31 | 470,294 | -0.02(-0.05%) |
Dec 17, 2021 | 36.77 | 37.59 | 36.63 | 37.33 | 1,258,486 | +0.51(+1.38%) |
Dec 16, 2021 | 37.47 | 37.73 | 36.63 | 36.82 | 498,390 | -0.50(-1.34%) |
Dec 15, 2021 | 36.35 | 37.40 | 36.35 | 37.32 | 487,537 | +0.98(+2.70%) |
Dec 14, 2021 | 36.68 | 37.24 | 36.15 | 36.34 | 569,976 | -0.39(-1.05%) |
Dec 13, 2021 | 36.29 | 37.07 | 36.28 | 36.72 | 583,247 | +0.25(+0.68%) |
Dec 10, 2021 | 36.51 | 36.65 | 36.19 | 36.48 | 313,102 | +0.04(+0.10%) |
Dec 09, 2021 | 36.77 | 36.82 | 36.39 | 36.44 | 301,823 | -0.48(-1.29%) |
Dec 08, 2021 | 36.52 | 37.06 | 36.39 | 36.92 | 361,864 | +0.59(+1.61%) |
Dec 07, 2021 | 36.36 | 36.73 | 36.11 | 36.33 | 387,248 | -0.06(-0.18%) |
Dec 06, 2021 | 35.77 | 36.60 | 35.26 | 36.39 | 336,919 | +1.16(+3.28%) |
Dec 03, 2021 | 35.21 | 35.42 | 34.79 | 35.24 | 296,109 | +0.24(+0.68%) |
Dec 02, 2021 | 34.58 | 35.41 | 34.43 | 35.00 | 371,073 | +0.74(+2.17%) |
Dec 01, 2021 | 34.29 | 35.19 | 34.06 | 34.26 | 550,040 | +0.54(+1.60%) |
Nov 30, 2021 | 34.30 | 34.35 | 33.71 | 33.72 | 629,892 | -0.86(-2.49%) |
Nov 29, 2021 | 34.81 | 34.90 | 34.35 | 34.58 | 410,362 | +0.15(+0.43%) |
Nov 26, 2021 | 34.85 | 35.36 | 34.30 | 34.43 | 328,678 | -1.50(-4.18%) |
Nov 24, 2021 | 35.52 | 36.02 | 35.42 | 35.94 | 386,022 | +0.33(+0.93%) |
Nov 23, 2021 | 35.76 | 36.04 | 35.56 | 35.61 | 469,070 | -0.16(-0.44%) |
Nov 22, 2021 | 35.21 | 36.15 | 35.01 | 35.76 | 363,267 | +0.72(+2.07%) |
Nov 19, 2021 | 34.73 | 35.10 | 34.42 | 35.04 | 447,565 | +0.07(+0.21%) |
Nov 18, 2021 | 34.45 | 35.01 | 34.77 | 34.96 | 452,566 | +0.16(+0.47%) |
Nov 17, 2021 | 34.72 | 35.00 | 34.41 | 34.80 | 360,200 | +0.08(+0.24%) |
Nov 16, 2021 | 35.79 | 35.79 | 34.55 | 34.72 | 398,669 | -1.20(-3.34%) |
Nov 15, 2021 | 35.98 | 36.14 | 35.72 | 35.92 | 570,606 | +0.31(+0.88%) |
Nov 12, 2021 | 35.76 | 35.84 | 35.76 | 35.61 | 199,816 | -0.16(-0.44%) |
Nov 11, 2021 | 35.61 | 35.83 | 35.29 | 35.76 | 206,320 | +0.16(+0.44%) |
Nov 10, 2021 | 35.39 | 35.61 | 264,727 | +0.12(+0.34%) | ||
Nov 09, 2021 | 35.62 | 35.62 | 35.31 | 35.49 | 192,214 | +0.00(+0.00%) |
Nov 08, 2021 | 35.86 | 35.86 | 35.24 | 35.49 | 297,996 | -0.38(-1.05%) |
Nov 05, 2021 | 35.69 | 36.28 | 35.69 | 35.86 | 375,073 | +0.53(+1.51%) |
Nov 04, 2021 | 35.64 | 35.96 | 35.12 | 35.33 | 341,406 | -0.31(-0.87%) |
Nov 03, 2021 | 35.07 | 35.83 | 34.82 | 35.64 | 373,410 | +0.57(+1.62%) |
Nov 02, 2021 | 35.57 | 35.64 | 34.74 | 35.07 | 289,062 | -0.50(-1.39%) |
Nov 01, 2021 | 34.70 | 35.64 | 34.66 | 35.57 | 329,556 | +0.91(+2.62%) |
Oct 29, 2021 | 34.61 | 34.70 | 34.37 | 34.66 | 776,788 | +0.10(+0.29%) |
Oct 28, 2021 | 34.33 | 34.62 | 34.24 | 34.56 | 296,900 | +0.21(+0.61%) |
Oct 27, 2021 | 35.17 | 35.00 | 34.19 | 34.35 | 475,455 | -0.83(-2.35%) |
Oct 26, 2021 | 34.85 | 35.18 | 359,000 | +0.28(+0.79%) | ||
Oct 25, 2021 | 34.71 | 34.98 | 34.41 | 34.90 | 270,281 | +0.12(+0.34%) |
Oct 22, 2021 | 34.66 | 34.89 | 34.52 | 34.78 | 249,568 | +0.14(+0.40%) |
Oct 21, 2021 | 34.86 | 35.03 | 34.57 | 34.64 | 310,993 | -0.24(-0.68%) |
Oct 20, 2021 | 34.43 | 35.34 | 34.43 | 34.88 | 388,871 | +0.41(+1.20%) |
Oct 19, 2021 | 33.97 | 34.51 | 33.88 | 34.47 | 494,727 | +0.50(+1.48%) |
Oct 18, 2021 | 34.56 | 34.63 | 33.77 | 33.97 | 382,539 | -0.60(-1.72%) |
Oct 15, 2021 | 35.62 | 35.75 | 34.56 | 34.56 | 624,235 | -0.92(-2.58%) |
Oct 14, 2021 | 35.18 | 35.55 | 34.90 | 35.48 | 505,837 | +0.60(+1.73%) |
Oct 13, 2021 | 34.55 | 34.89 | 34.32 | 34.87 | 410,982 | +0.28(+0.82%) |
Oct 12, 2021 | 34.05 | 34.74 | 33.78 | 34.59 | 370,156 | +0.54(+1.59%) |
Oct 11, 2021 | 33.95 | 34.21 | 33.92 | 34.05 | 281,882 | +0.13(+0.38%) |
Oct 08, 2021 | 34.20 | 34.27 | 33.86 | 33.92 | 333,239 | -0.14(-0.40%) |
Oct 07, 2021 | 33.91 | 34.14 | 33.77 | 34.06 | 409,866 | +0.15(+0.43%) |
Oct 06, 2021 | 33.40 | 33.91 | 32.73 | 33.91 | 463,528 | +0.36(+1.07%) |
Oct 05, 2021 | 33.60 | 33.77 | 33.36 | 33.55 | 539,031 | +0.02(+0.05%) |
Oct 04, 2021 | 32.71 | 33.69 | 32.60 | 33.53 | 460,654 | +0.90(+2.75%) |
Oct 01, 2021 | 32.10 | 32.97 | 31.94 | 32.64 | 517,278 | +0.72(+2.27%) |
Sep 30, 2021 | 32.78 | 32.78 | 31.93 | 31.91 | 420,170 | -0.63(-1.94%) |
Sep 29, 2021 | 32.15 | 32.62 | 31.83 | 32.54 | 365,204 | +0.61(+1.92%) |
Sep 28, 2021 | 32.09 | 32.15 | 31.55 | 31.93 | 423,605 | -0.08(-0.26%) |
Sep 27, 2021 | 31.86 | 32.61 | 31.86 | 32.01 | 371,962 | +0.22(+0.69%) |
Sep 24, 2021 | 32.10 | 32.32 | 31.72 | 31.79 | 444,516 | -0.31(-0.97%) |
Sep 23, 2021 | 32.08 | 32.56 | 32.05 | 32.10 | 370,335 | -0.05(-0.14%) |
Sep 22, 2021 | 32.19 | 32.60 | 31.91 | 32.15 | 448,348 | +0.28(+0.89%) |
Sep 21, 2021 | 32.20 | 32.40 | 31.82 | 31.87 | 381,350 | -0.15(-0.46%) |
Sep 20, 2021 | 31.78 | 32.13 | 31.55 | 32.01 | 549,249 | +0.00(+0.00%) |
Sep 17, 2021 | 32.43 | 32.64 | 31.99 | 32.01 | 2,134,684 | -0.34(-1.04%) |
Sep 16, 2021 | 33.12 | 33.22 | 32.28 | 32.35 | 799,400 | -0.60(-1.82%) |
Sep 15, 2021 | 32.69 | 33.10 | 32.59 | 32.95 | 464,589 | +0.22(+0.67%) |
Sep 14, 2021 | 33.32 | 33.32 | 32.42 | 32.73 | 557,743 | -0.41(-1.23%) |
Sep 13, 2021 | 33.42 | 33.63 | 32.77 | 33.14 | 490,635 | +0.09(+0.27%) |
Sep 10, 2021 | 33.60 | 33.63 | 33.04 | 33.05 | 708,238 | -0.37(-1.11%) |
Sep 09, 2021 | 34.24 | 34.26 | 33.42 | 33.42 | 503,749 | -0.64(-1.89%) |
Sep 08, 2021 | 33.50 | 34.25 | 33.39 | 34.06 | 441,165 | +0.52(+1.54%) |
Sep 07, 2021 | 34.00 | 34.09 | 33.53 | 33.55 | 322,301 | -0.57(-1.68%) |
Sep 03, 2021 | 34.52 | 34.64 | 34.10 | 34.12 | 282,549 | -0.61(-1.75%) |
Sep 02, 2021 | 34.60 | 34.82 | 34.40 | 34.73 | 402,541 | +0.24(+0.71%) |