Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 35.81 | 35.91 | 35.22 | 35.33 | 1,194,310 | -0.49(-1.37%) |
Aug 30, 2022 | 36.63 | 36.79 | 35.47 | 35.82 | 1,578,377 | -0.89(-2.42%) |
Aug 29, 2022 | 36.82 | 36.92 | 36.41 | 36.70 | 932,018 | -0.26(-0.71%) |
Aug 26, 2022 | 37.89 | 38.32 | 36.96 | 36.97 | 585,146 | -1.07(-2.80%) |
Aug 25, 2022 | 38.04 | 38.15 | 37.60 | 38.04 | 999,523 | +0.14(+0.37%) |
Aug 24, 2022 | 37.17 | 37.96 | 37.00 | 37.89 | 859,480 | +0.52(+1.39%) |
Aug 23, 2022 | 37.44 | 37.70 | 36.95 | 37.37 | 769,360 | -0.11(-0.30%) |
Aug 22, 2022 | 38.35 | 38.37 | 37.31 | 37.49 | 1,491,695 | -0.86(-2.24%) |
Aug 19, 2022 | 38.57 | 38.93 | 38.32 | 38.35 | 777,463 | -0.38(-0.98%) |
Aug 18, 2022 | 38.92 | 39.25 | 37.94 | 38.72 | 1,705,775 | +1.31(+3.51%) |
Aug 17, 2022 | 39.26 | 39.27 | 34.83 | 37.41 | 5,412,903 | -2.09(-5.28%) |
Aug 16, 2022 | 39.36 | 39.85 | 39.06 | 39.50 | 818,375 | -0.02(-0.05%) |
Aug 15, 2022 | 39.53 | 39.68 | 39.16 | 39.52 | 809,809 | -0.01(-0.02%) |
Aug 12, 2022 | 39.60 | 39.74 | 39.08 | 39.53 | 937,959 | +0.21(+0.53%) |
Aug 11, 2022 | 39.04 | 39.53 | 37.93 | 39.32 | 2,815,986 | -0.12(-0.31%) |
Aug 10, 2022 | 39.81 | 41.32 | 36.43 | 39.44 | 5,948,467 | +0.20(+0.51%) |
Aug 09, 2022 | 41.41 | 41.44 | 37.83 | 39.24 | 2,489,963 | -0.95(-2.37%) |
Aug 08, 2022 | 40.64 | 41.15 | 40.13 | 40.20 | 1,698,708 | -0.38(-0.93%) |
Aug 05, 2022 | 39.71 | 40.79 | 39.66 | 40.57 | 1,107,929 | +0.50(+1.25%) |
Aug 04, 2022 | 40.38 | 40.38 | 39.98 | 40.07 | 706,170 | -0.07(-0.16%) |
Aug 03, 2022 | 40.40 | 40.40 | 39.91 | 40.14 | 776,386 | +0.02(+0.05%) |
Aug 02, 2022 | 40.17 | 40.48 | 39.60 | 40.12 | 770,223 | -0.12(-0.30%) |
Aug 01, 2022 | 39.36 | 40.57 | 39.34 | 40.24 | 1,169,029 | +0.72(+1.81%) |
Jul 29, 2022 | 39.48 | 39.71 | 39.19 | 39.53 | 1,093,244 | -0.15(-0.38%) |
Jul 28, 2022 | 39.37 | 39.73 | 38.53 | 39.68 | 843,469 | +0.13(+0.33%) |
Jul 27, 2022 | 39.60 | 39.89 | 39.25 | 39.55 | 1,128,668 | -0.07(-0.17%) |
Jul 26, 2022 | 38.93 | 39.74 | 38.78 | 39.61 | 768,081 | +0.69(+1.77%) |
Jul 25, 2022 | 38.82 | 39.25 | 38.55 | 38.92 | 977,062 | +0.32(+0.83%) |
Jul 22, 2022 | 38.88 | 38.94 | 38.33 | 38.60 | 485,198 | -0.26(-0.68%) |
Jul 21, 2022 | 38.84 | 38.94 | 38.52 | 38.87 | 773,616 | +0.04(+0.10%) |
Jul 20, 2022 | 39.13 | 39.26 | 38.55 | 38.83 | 1,126,368 | -0.30(-0.77%) |
Jul 19, 2022 | 38.65 | 39.39 | 38.62 | 39.13 | 885,538 | +0.85(+2.22%) |
Jul 18, 2022 | 38.79 | 38.98 | 38.18 | 38.28 | 1,346,149 | -0.43(-1.12%) |
Jul 15, 2022 | 38.73 | 39.00 | 38.41 | 38.72 | 1,336,109 | +0.29(+0.76%) |
Jul 14, 2022 | 38.17 | 38.81 | 37.98 | 38.42 | 1,316,070 | -0.30(-0.78%) |
Jul 13, 2022 | 39.03 | 39.36 | 38.47 | 38.72 | 1,770,114 | -0.76(-1.91%) |
Jul 12, 2022 | 39.45 | 39.79 | 39.10 | 39.48 | 1,055,736 | -0.16(-0.40%) |
Jul 11, 2022 | 39.13 | 40.33 | 39.13 | 39.64 | 1,398,937 | +0.84(+2.17%) |
Jul 08, 2022 | 38.99 | 39.45 | 38.62 | 38.80 | 1,038,045 | -0.26(-0.68%) |
Jul 07, 2022 | 38.44 | 39.14 | 38.27 | 39.06 | 1,141,819 | +0.61(+1.60%) |
Jul 06, 2022 | 38.63 | 38.78 | 38.14 | 38.45 | 962,051 | -0.07(-0.17%) |
Jul 05, 2022 | 38.45 | 38.65 | 37.55 | 38.52 | 888,116 | -0.21(-0.54%) |
Jul 01, 2022 | 38.15 | 38.81 | 38.04 | 38.72 | 877,358 | +0.42(+1.11%) |
Jun 30, 2022 | 38.32 | 38.64 | 37.87 | 38.30 | 1,365,869 | -0.38(-0.98%) |
Jun 29, 2022 | 38.64 | 38.89 | 38.38 | 38.68 | 986,176 | -0.08(-0.19%) |
Jun 28, 2022 | 39.28 | 39.69 | 38.69 | 38.75 | 1,245,144 | -0.49(-1.25%) |
Jun 27, 2022 | 39.65 | 39.90 | 38.87 | 39.24 | 1,535,908 | +0.34(+0.87%) |
Jun 24, 2022 | 38.38 | 39.13 | 37.80 | 38.90 | 1,998,024 | +0.85(+2.23%) |
Jun 23, 2022 | 37.53 | 38.38 | 37.48 | 38.05 | 2,126,561 | +0.59(+1.59%) |
Jun 22, 2022 | 36.81 | 37.83 | 36.78 | 37.46 | 1,419,965 | +0.43(+1.17%) |
Jun 21, 2022 | 37.08 | 37.49 | 36.61 | 37.03 | 1,380,994 | +0.36(+0.98%) |
Jun 17, 2022 | 35.59 | 37.53 | 35.45 | 36.67 | 3,717,568 | +1.43(+4.05%) |
Jun 16, 2022 | 34.91 | 35.41 | 34.81 | 35.24 | 1,397,902 | -0.25(-0.69%) |
Jun 15, 2022 | 34.65 | 35.84 | 34.65 | 35.49 | 1,114,001 | +0.96(+2.79%) |
Jun 14, 2022 | 35.39 | 35.45 | 34.09 | 34.52 | 1,348,547 | -0.72(-2.04%) |
Jun 13, 2022 | 36.18 | 36.18 | 35.02 | 35.24 | 1,140,141 | -1.27(-3.49%) |
Jun 10, 2022 | 37.37 | 37.53 | 36.51 | 36.52 | 1,038,738 | -1.22(-3.23%) |
Jun 09, 2022 | 38.17 | 38.24 | 37.69 | 37.73 | 1,197,689 | -0.43(-1.14%) |
Jun 08, 2022 | 37.49 | 38.18 | 37.32 | 38.17 | 1,211,362 | +0.67(+1.79%) |
Jun 07, 2022 | 36.93 | 37.56 | 36.72 | 37.50 | 938,104 | +0.39(+1.04%) |
Jun 06, 2022 | 37.53 | 37.53 | 36.98 | 37.11 | 697,776 | -0.05(-0.13%) |
Jun 03, 2022 | 37.50 | 37.64 | 37.06 | 37.16 | 637,337 | -0.33(-0.88%) |
Jun 02, 2022 | 37.75 | 37.75 | 36.80 | 37.49 | 923,028 | -0.05(-0.13%) |
Jun 01, 2022 | 37.66 | 37.87 | 37.14 | 37.53 | 1,165,273 | +0.15(+0.40%) |
May 31, 2022 | 37.69 | 37.98 | 37.21 | 37.38 | 2,139,993 | -0.44(-1.17%) |
May 27, 2022 | 37.67 | 38.14 | 37.47 | 37.83 | 1,793,288 | +0.16(+0.42%) |
May 26, 2022 | 37.04 | 37.74 | 37.01 | 37.67 | 1,187,578 | +0.85(+2.32%) |
May 25, 2022 | 36.08 | 36.85 | 35.86 | 36.81 | 1,227,235 | +0.68(+1.89%) |
May 24, 2022 | 36.24 | 36.33 | 35.32 | 36.13 | 1,476,307 | -0.05(-0.13%) |
May 23, 2022 | 36.28 | 36.49 | 35.66 | 36.18 | 1,189,898 | +0.40(+1.13%) |
May 20, 2022 | 35.62 | 36.06 | 35.05 | 35.77 | 1,832,912 | +0.53(+1.49%) |
May 19, 2022 | 34.74 | 35.63 | 34.52 | 35.25 | 1,769,410 | +0.06(+0.16%) |
May 18, 2022 | 36.20 | 36.61 | 35.09 | 35.19 | 3,334,807 | -0.98(-2.72%) |
May 17, 2022 | 35.57 | 36.48 | 35.42 | 36.18 | 2,304,395 | +1.14(+3.27%) |
May 16, 2022 | 34.52 | 35.26 | 34.00 | 35.03 | 2,328,395 | +0.54(+1.58%) |
May 13, 2022 | 33.30 | 34.88 | 32.95 | 34.49 | 3,331,877 | +1.43(+4.31%) |
May 12, 2022 | 31.11 | 33.31 | 31.11 | 33.06 | 2,723,970 | +1.86(+5.95%) |
May 11, 2022 | 30.69 | 32.69 | 30.56 | 31.20 | 3,110,366 | +0.89(+2.94%) |
May 10, 2022 | 30.18 | 30.38 | 29.38 | 30.31 | 2,097,761 | +0.11(+0.37%) |
May 09, 2022 | 30.11 | 30.80 | 29.99 | 30.20 | 2,002,892 | -0.26(-0.86%) |
May 06, 2022 | 30.04 | 30.74 | 29.97 | 30.46 | 1,456,488 | +0.16(+0.53%) |
May 05, 2022 | 30.95 | 31.06 | 30.08 | 30.30 | 1,409,831 | -0.88(-2.83%) |
May 04, 2022 | 31.02 | 31.30 | 30.37 | 31.19 | 1,468,454 | +0.01(+0.03%) |
May 03, 2022 | 31.40 | 31.66 | 31.07 | 31.18 | 1,079,051 | -0.19(-0.60%) |
May 02, 2022 | 32.20 | 32.44 | 30.87 | 31.36 | 1,494,506 | -0.81(-2.51%) |
Apr 29, 2022 | 32.16 | 32.52 | 31.80 | 32.17 | 1,501,029 | -0.18(-0.55%) |
Apr 28, 2022 | 32.01 | 32.50 | 31.34 | 32.35 | 1,705,404 | +0.64(+2.01%) |
Apr 27, 2022 | 31.43 | 31.87 | 31.27 | 31.71 | 1,804,389 | +0.14(+0.45%) |
Apr 26, 2022 | 31.75 | 32.14 | 31.46 | 31.57 | 1,589,346 | -0.33(-1.03%) |
Apr 25, 2022 | 31.48 | 31.94 | 30.67 | 31.90 | 2,053,086 | +0.27(+0.86%) |
Apr 22, 2022 | 32.59 | 32.65 | 31.63 | 31.63 | 1,799,594 | -1.18(-3.60%) |
Apr 21, 2022 | 33.39 | 33.59 | 32.80 | 32.81 | 1,259,988 | -0.50(-1.49%) |
Apr 20, 2022 | 33.08 | 34.24 | 32.89 | 33.31 | 1,728,407 | +0.16(+0.48%) |
Apr 19, 2022 | 33.02 | 33.49 | 32.84 | 33.15 | 1,427,161 | -0.05(-0.14%) |
Apr 18, 2022 | 33.58 | 33.75 | 33.16 | 33.19 | 1,032,847 | -0.55(-1.64%) |
Apr 14, 2022 | 33.68 | 34.06 | 33.09 | 33.75 | 1,268,913 | -0.05(-0.14%) |
Apr 13, 2022 | 33.77 | 34.06 | 33.40 | 33.79 | 1,331,278 | -0.08(-0.25%) |
Apr 12, 2022 | 34.17 | 34.60 | 33.88 | 33.88 | 1,754,007 | -0.56(-1.63%) |
Apr 11, 2022 | 34.45 | 34.71 | 34.28 | 34.44 | 1,774,427 | -0.17(-0.49%) |
Apr 08, 2022 | 34.79 | 34.99 | 34.31 | 34.61 | 1,110,570 | -0.22(-0.62%) |
Apr 07, 2022 | 34.66 | 35.09 | 34.35 | 34.82 | 1,101,206 | +0.32(+0.92%) |
Apr 06, 2022 | 33.85 | 34.61 | 33.47 | 34.51 | 2,031,741 | +0.49(+1.43%) |
Apr 05, 2022 | 35.22 | 35.82 | 33.96 | 34.02 | 2,124,470 | -1.33(-3.77%) |
Apr 04, 2022 | 36.02 | 36.11 | 35.00 | 35.35 | 1,366,775 | -0.59(-1.64%) |
Apr 01, 2022 | 36.17 | 36.44 | 35.76 | 35.94 | 1,105,304 | -0.10(-0.29%) |
Mar 31, 2022 | 35.79 | 36.41 | 35.72 | 36.04 | 1,027,646 | +0.27(+0.76%) |
Mar 30, 2022 | 35.64 | 36.11 | 35.28 | 35.77 | 1,395,966 | -0.18(-0.50%) |
Mar 29, 2022 | 35.17 | 36.21 | 35.17 | 35.95 | 1,209,075 | +0.97(+2.76%) |
Mar 28, 2022 | 35.87 | 35.87 | 34.67 | 34.98 | 1,886,759 | -0.58(-1.64%) |
Mar 25, 2022 | 35.55 | 35.87 | 35.06 | 35.57 | 1,585,789 | -0.13(-0.37%) |
Mar 24, 2022 | 35.84 | 35.84 | 35.43 | 35.70 | 572,376 | +0.14(+0.40%) |
Mar 23, 2022 | 35.58 | 35.87 | 35.31 | 35.56 | 734,338 | -0.08(-0.24%) |
Mar 22, 2022 | 35.37 | 35.89 | 35.18 | 35.64 | 849,073 | +0.38(+1.06%) |
Mar 21, 2022 | 35.89 | 36.18 | 35.15 | 35.27 | 975,197 | -0.62(-1.72%) |
Mar 18, 2022 | 35.72 | 36.29 | 35.54 | 35.88 | 1,243,556 | -0.25(-0.70%) |
Mar 17, 2022 | 35.64 | 36.31 | 35.55 | 36.14 | 805,154 | +0.33(+0.92%) |
Mar 16, 2022 | 35.81 | 36.34 | 35.17 | 35.81 | 1,249,811 | +0.29(+0.82%) |
Mar 15, 2022 | 35.27 | 35.65 | 34.85 | 35.52 | 1,347,811 | +0.31(+0.88%) |
Mar 14, 2022 | 35.48 | 35.87 | 34.70 | 35.21 | 1,653,448 | -0.23(-0.64%) |
Mar 11, 2022 | 35.61 | 35.86 | 35.08 | 35.43 | 1,618,419 | +0.06(+0.16%) |
Mar 10, 2022 | 34.40 | 35.55 | 34.16 | 35.38 | 1,569,892 | +0.80(+2.31%) |
Mar 09, 2022 | 33.90 | 34.80 | 33.82 | 34.58 | 1,190,543 | +0.80(+2.36%) |
Mar 08, 2022 | 33.78 | 34.69 | 33.42 | 33.78 | 1,786,996 | -0.09(-0.28%) |
Mar 07, 2022 | 34.66 | 34.83 | 33.82 | 33.88 | 1,558,781 | -1.04(-2.98%) |
Mar 04, 2022 | 34.88 | 35.31 | 34.63 | 34.92 | 1,179,254 | -0.38(-1.09%) |
Mar 03, 2022 | 35.43 | 35.89 | 34.90 | 35.30 | 1,593,756 | -0.15(-0.42%) |
Mar 02, 2022 | 34.52 | 36.09 | 34.38 | 35.45 | 2,651,774 | +0.83(+2.41%) |
Mar 01, 2022 | 34.70 | 36.48 | 34.24 | 34.62 | 3,683,127 | +1.30(+3.91%) |
Feb 28, 2022 | 33.17 | 33.53 | 32.64 | 33.31 | 3,188,601 | -0.15(-0.45%) |
Feb 25, 2022 | 32.78 | 33.67 | 32.68 | 33.46 | 2,141,501 | +0.93(+2.85%) |
Feb 24, 2022 | 32.78 | 33.10 | 32.15 | 32.54 | 1,920,729 | -0.88(-2.65%) |
Feb 23, 2022 | 34.04 | 34.18 | 33.34 | 33.42 | 1,510,790 | -0.38(-1.13%) |
Feb 22, 2022 | 34.31 | 34.35 | 33.75 | 33.80 | 1,528,610 | -0.56(-1.63%) |
Feb 18, 2022 | 34.36 | 0 | -0.82(-2.33%) | |||
Feb 17, 2022 | 35.81 | 35.86 | 35.14 | 35.18 | 1,763,450 | -0.71(-1.97%) |
Feb 16, 2022 | 35.37 | 36.11 | 35.27 | 35.89 | 1,678,935 | +0.48(+1.37%) |
Feb 15, 2022 | 34.80 | 35.67 | 34.64 | 35.40 | 1,580,970 | +0.67(+1.93%) |
Feb 14, 2022 | 34.86 | 34.86 | 34.31 | 34.73 | 1,426,703 | -0.19(-0.53%) |
Feb 11, 2022 | 35.18 | 35.79 | 34.71 | 34.92 | 1,070,441 | -0.42(-1.19%) |
Feb 10, 2022 | 35.71 | 36.26 | 35.18 | 35.34 | 1,363,907 | -0.55(-1.53%) |
Feb 09, 2022 | 35.11 | 36.40 | 35.05 | 35.89 | 2,391,159 | +0.94(+2.69%) |
Feb 08, 2022 | 34.46 | 34.97 | 34.17 | 34.95 | 2,086,398 | +0.55(+1.60%) |
Feb 07, 2022 | 34.30 | 34.76 | 33.97 | 34.40 | 1,759,473 | +0.24(+0.71%) |
Feb 04, 2022 | 34.11 | 34.43 | 33.87 | 34.16 | 1,498,055 | +0.09(+0.27%) |
Feb 03, 2022 | 34.57 | 34.06 | 3,486,187 | -0.86(-2.45%) | ||
Feb 02, 2022 | 35.26 | 35.34 | 34.51 | 34.92 | 2,045,764 | -0.57(-1.60%) |
Feb 01, 2022 | 35.42 | 35.84 | 35.18 | 35.49 | 2,331,078 | +0.05(+0.13%) |
Jan 31, 2022 | 35.06 | 35.51 | 35.44 | 2,267,639 | +0.15(+0.42%) | |
Jan 28, 2022 | 35.34 | 35.67 | 34.81 | 35.29 | 1,316,210 | -0.03(-0.08%) |
Jan 27, 2022 | 35.30 | 36.06 | 35.19 | 35.32 | 1,023,906 | -0.07(-0.18%) |
Jan 26, 2022 | 35.92 | 36.19 | 35.18 | 35.38 | 1,316,380 | -0.56(-1.55%) |
Jan 25, 2022 | 34.89 | 36.19 | 34.67 | 35.94 | 1,654,084 | +0.42(+1.18%) |
Jan 24, 2022 | 35.33 | 35.65 | 34.24 | 35.52 | 1,646,897 | -0.63(-1.75%) |
Jan 21, 2022 | 37.08 | 37.16 | 36.08 | 36.16 | 1,786,964 | -0.84(-2.26%) |
Jan 20, 2022 | 37.17 | 37.91 | 36.97 | 37.00 | 1,363,361 | -0.06(-0.15%) |
Jan 19, 2022 | 36.83 | 38.06 | 36.83 | 37.05 | 1,718,472 | +0.20(+0.56%) |
Jan 18, 2022 | 36.83 | 37.27 | 36.66 | 36.85 | 2,433,099 | -0.14(-0.38%) |
Jan 14, 2022 | 36.99 | 0 | +0.10(+0.28%) | |||
Jan 13, 2022 | 37.54 | 37.54 | 36.54 | 36.88 | 1,645,183 | -0.62(-1.66%) |
Jan 12, 2022 | 38.98 | 39.04 | 37.42 | 37.51 | 1,548,416 | -1.45(-3.73%) |
Jan 11, 2022 | 38.79 | 39.19 | 38.55 | 38.96 | 1,531,427 | +0.31(+0.79%) |
Jan 10, 2022 | 38.15 | 38.73 | 37.44 | 38.65 | 1,292,612 | +0.74(+1.96%) |
Jan 07, 2022 | 37.52 | 38.22 | 37.43 | 37.91 | 1,378,682 | +0.44(+1.17%) |
Jan 06, 2022 | 37.32 | 37.65 | 36.52 | 37.47 | 2,039,453 | +0.24(+0.65%) |
Jan 05, 2022 | 37.42 | 38.24 | 37.11 | 37.23 | 1,545,217 | -0.14(-0.37%) |
Jan 04, 2022 | 36.48 | 37.45 | 36.13 | 37.37 | 1,850,300 | +0.79(+2.16%) |
Jan 03, 2022 | 36.14 | 36.95 | 35.66 | 36.58 | 1,383,262 | +0.36(+1.00%) |
Dec 31, 2021 | 36.32 | 36.75 | 36.12 | 36.21 | 552,237 | -0.20(-0.56%) |
Dec 30, 2021 | 36.44 | 37.10 | 36.34 | 36.42 | 830,624 | -0.17(-0.46%) |
Dec 29, 2021 | 36.91 | 37.10 | 36.37 | 36.59 | 797,710 | -0.42(-1.13%) |
Dec 28, 2021 | 36.88 | 37.27 | 36.60 | 37.00 | 705,420 | +0.00(+0.00%) |
Dec 27, 2021 | 36.96 | 37.27 | 36.47 | 37.00 | 970,190 | +0.20(+0.53%) |
Dec 23, 2021 | 36.66 | 37.08 | 36.19 | 36.81 | 939,880 | +0.21(+0.59%) |
Dec 22, 2021 | 36.57 | 37.04 | 36.32 | 36.59 | 1,049,365 | +0.10(+0.28%) |
Dec 21, 2021 | 36.04 | 36.82 | 35.84 | 36.49 | 2,144,868 | +0.72(+2.00%) |
Dec 20, 2021 | 34.86 | 36.05 | 34.03 | 35.78 | 3,173,263 | +0.66(+1.88%) |
Dec 17, 2021 | 34.51 | 35.27 | 34.09 | 35.11 | 3,383,701 | +0.70(+2.03%) |
Dec 16, 2021 | 33.94 | 34.57 | 33.72 | 34.42 | 1,621,224 | +0.57(+1.68%) |
Dec 15, 2021 | 33.69 | 33.93 | 32.93 | 33.85 | 1,420,761 | +0.12(+0.36%) |
Dec 14, 2021 | 33.42 | 34.04 | 33.41 | 33.73 | 1,302,287 | +0.09(+0.28%) |
Dec 13, 2021 | 33.76 | 33.90 | 33.41 | 33.63 | 1,431,685 | -0.37(-1.10%) |
Dec 10, 2021 | 34.30 | 34.56 | 33.62 | 34.01 | 1,367,247 | -0.11(-0.33%) |
Dec 09, 2021 | 34.59 | 34.79 | 34.04 | 34.12 | 1,173,330 | -0.81(-2.32%) |
Dec 08, 2021 | 35.03 | 35.19 | 34.52 | 34.93 | 934,182 | +0.10(+0.29%) |
Dec 07, 2021 | 34.77 | 35.24 | 34.57 | 34.83 | 1,388,578 | +0.34(+1.00%) |
Dec 06, 2021 | 33.68 | 35.41 | 33.55 | 34.48 | 1,877,813 | +1.16(+3.49%) |
Dec 03, 2021 | 33.68 | 33.93 | 33.08 | 33.32 | 1,364,062 | -0.04(-0.11%) |
Dec 02, 2021 | 33.21 | 33.78 | 32.90 | 33.36 | 2,679,632 | +0.20(+0.62%) |
Dec 01, 2021 | 34.21 | 34.23 | 33.10 | 33.15 | 2,879,299 | -0.80(-2.34%) |
Nov 30, 2021 | 34.34 | 34.45 | 34.06 | 33.95 | 2,133,336 | -0.71(-2.05%) |
Nov 29, 2021 | 34.94 | 35.05 | 33.99 | 34.66 | 1,415,987 | -0.28(-0.79%) |
Nov 26, 2021 | 35.26 | 35.66 | 34.62 | 34.94 | 731,247 | -0.97(-2.70%) |
Nov 24, 2021 | 36.18 | 36.33 | 35.76 | 35.91 | 1,155,455 | -0.34(-0.94%) |
Nov 23, 2021 | 36.24 | 36.84 | 36.02 | 36.25 | 1,822,298 | -0.05(-0.13%) |
Nov 22, 2021 | 37.19 | 37.50 | 35.80 | 36.29 | 3,386,988 | -1.75(-4.59%) |
Nov 19, 2021 | 38.56 | 38.59 | 37.86 | 38.04 | 1,377,335 | -0.44(-1.15%) |
Nov 18, 2021 | 39.65 | 39.69 | 38.45 | 38.49 | 1,162,395 | -1.04(-2.62%) |
Nov 17, 2021 | 39.88 | 40.19 | 39.34 | 39.52 | 1,341,353 | -0.23(-0.58%) |
Nov 16, 2021 | 39.55 | 39.92 | 39.28 | 39.75 | 1,166,767 | +0.21(+0.54%) |
Nov 15, 2021 | 40.19 | 40.29 | 39.40 | 39.54 | 1,129,356 | -0.50(-1.25%) |
Nov 12, 2021 | 40.15 | 40.90 | 39.59 | 40.04 | 1,270,789 | +0.00(+0.00%) |
Nov 11, 2021 | 38.59 | 40.40 | 38.24 | 40.04 | 2,193,805 | +1.01(+2.58%) |
Nov 10, 2021 | 37.94 | 39.03 | 6,444,769 | -4.86(-11.08%) | ||
Nov 09, 2021 | 44.27 | 44.27 | 43.53 | 43.89 | 1,182,057 | -0.41(-0.92%) |
Nov 08, 2021 | 43.04 | 44.34 | 43.04 | 44.30 | 1,358,445 | +1.42(+3.32%) |
Nov 05, 2021 | 42.51 | 43.38 | 42.51 | 42.88 | 1,201,139 | +0.26(+0.61%) |
Nov 04, 2021 | 43.14 | 43.41 | 42.30 | 42.62 | 878,309 | -0.53(-1.22%) |
Nov 03, 2021 | 42.73 | 43.40 | 42.65 | 43.15 | 805,157 | +0.31(+0.73%) |
Nov 02, 2021 | 42.97 | 43.16 | 42.25 | 42.83 | 778,663 | -0.01(-0.02%) |
Nov 01, 2021 | 42.03 | 43.33 | 42.70 | 42.84 | 1,192,415 | +1.09(+2.61%) |
Oct 29, 2021 | 41.16 | 41.89 | 41.16 | 41.75 | 2,862,293 | +0.46(+1.12%) |
Oct 28, 2021 | 41.39 | 41.97 | 41.20 | 41.29 | 1,253,284 | +0.03(+0.07%) |
Oct 27, 2021 | 41.03 | 41.57 | 40.62 | 41.26 | 1,803,500 | +0.20(+0.50%) |
Oct 26, 2021 | 41.50 | 41.06 | 800,097 | -0.49(-1.18%) | ||
Oct 25, 2021 | 42.07 | 42.07 | 41.49 | 41.55 | 775,563 | -0.64(-1.51%) |
Oct 22, 2021 | 42.43 | 42.61 | 41.87 | 42.18 | 891,719 | -0.16(-0.37%) |
Oct 21, 2021 | 42.39 | 42.71 | 42.14 | 42.34 | 1,552,580 | +0.03(+0.07%) |
Oct 20, 2021 | 42.47 | 42.67 | 42.16 | 42.31 | 2,431,322 | +0.10(+0.24%) |
Oct 19, 2021 | 41.70 | 42.52 | 41.52 | 42.21 | 1,881,055 | +0.81(+1.97%) |
Oct 18, 2021 | 41.22 | 41.94 | 41.10 | 41.40 | 1,687,993 | +0.05(+0.11%) |
Oct 15, 2021 | 41.91 | 42.26 | 41.32 | 41.35 | 1,182,357 | -0.69(-1.65%) |
Oct 14, 2021 | 42.20 | 42.71 | 42.05 | 42.05 | 1,251,969 | +0.56(+1.36%) |
Oct 13, 2021 | 41.69 | 41.91 | 41.20 | 41.48 | 1,431,530 | -0.06(-0.13%) |
Oct 12, 2021 | 41.97 | 42.21 | 41.33 | 41.54 | 1,318,112 | -0.45(-1.08%) |
Oct 11, 2021 | 42.58 | 42.86 | 41.70 | 41.99 | 1,727,949 | -0.48(-1.13%) |
Oct 08, 2021 | 42.68 | 42.73 | 42.03 | 42.47 | 2,240,474 | -0.30(-0.69%) |
Oct 07, 2021 | 45.19 | 45.67 | 42.50 | 42.77 | 1,765,790 | -2.10(-4.68%) |
Oct 06, 2021 | 44.52 | 45.08 | 43.99 | 44.87 | 2,363,789 | +0.08(+0.19%) |
Oct 05, 2021 | 44.74 | 45.08 | 44.15 | 44.78 | 2,149,615 | +0.29(+0.64%) |
Oct 04, 2021 | 44.83 | 45.18 | 44.45 | 44.50 | 1,382,268 | -0.41(-0.91%) |
Oct 01, 2021 | 44.02 | 45.17 | 43.76 | 44.90 | 1,964,369 | +1.14(+2.60%) |
Sep 30, 2021 | 46.91 | 47.07 | 43.72 | 43.77 | 6,444,067 | +3.54(+8.80%) |
Sep 29, 2021 | 40.28 | 40.60 | 40.09 | 40.22 | 920,292 | +0.11(+0.28%) |
Sep 28, 2021 | 40.13 | 40.51 | 39.63 | 40.11 | 997,228 | +0.03(+0.07%) |
Sep 27, 2021 | 39.92 | 40.58 | 39.90 | 40.09 | 959,278 | +0.32(+0.81%) |
Sep 24, 2021 | 39.37 | 39.89 | 39.36 | 39.76 | 973,089 | +0.21(+0.54%) |
Sep 23, 2021 | 39.64 | 39.94 | 39.48 | 39.55 | 1,023,399 | -0.01(-0.02%) |
Sep 22, 2021 | 39.86 | 39.97 | 39.41 | 39.56 | 1,079,382 | +0.02(+0.05%) |
Sep 21, 2021 | 40.09 | 40.59 | 39.48 | 39.54 | 1,370,839 | -0.55(-1.38%) |
Sep 20, 2021 | 40.22 | 40.68 | 39.69 | 40.09 | 3,440,946 | -0.54(-1.32%) |
Sep 17, 2021 | 40.79 | 41.72 | 40.35 | 40.63 | 31,725,798 | -0.31(-0.77%) |
Sep 16, 2021 | 41.70 | 42.16 | 40.78 | 40.95 | 2,668,899 | -0.75(-1.80%) |
Sep 15, 2021 | 42.50 | 42.75 | 40.94 | 41.69 | 4,757,936 | -0.88(-2.06%) |
Sep 14, 2021 | 41.68 | 43.30 | 41.60 | 42.57 | 3,832,810 | +1.00(+2.40%) |
Sep 13, 2021 | 40.83 | 41.97 | 40.79 | 41.57 | 2,009,994 | +1.17(+2.91%) |
Sep 10, 2021 | 41.03 | 41.44 | 40.08 | 40.40 | 2,326,089 | -0.49(-1.20%) |
Sep 09, 2021 | 41.55 | 42.41 | 40.70 | 40.89 | 3,283,882 | -1.04(-2.47%) |
Sep 08, 2021 | 39.89 | 42.45 | 39.70 | 41.93 | 5,791,941 | +3.46(+8.99%) |
Sep 07, 2021 | 38.69 | 38.69 | 38.08 | 38.47 | 1,798,736 | -0.23(-0.60%) |
Sep 03, 2021 | 38.37 | 38.90 | 38.20 | 38.70 | 1,204,600 | +0.41(+1.06%) |
Sep 02, 2021 | 37.39 | 38.30 | 37.33 | 38.29 | 1,237,166 | +0.80(+2.15%) |