Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.58 | 33.87 | 33.35 | 33.37 | 2,540,215 | -0.02(-0.06%) |
Aug 30, 2022 | 33.41 | 33.54 | 33.01 | 33.39 | 2,682,010 | +0.13(+0.38%) |
Aug 29, 2022 | 33.00 | 33.44 | 32.76 | 33.26 | 1,649,947 | +0.08(+0.23%) |
Aug 26, 2022 | 33.94 | 34.30 | 33.14 | 33.18 | 2,381,845 | -0.72(-2.12%) |
Aug 25, 2022 | 33.83 | 34.03 | 33.61 | 33.90 | 1,441,341 | +0.19(+0.57%) |
Aug 24, 2022 | 33.47 | 34.05 | 33.23 | 33.71 | 2,166,044 | +0.26(+0.78%) |
Aug 23, 2022 | 33.61 | 34.09 | 33.31 | 33.45 | 1,579,826 | -0.18(-0.55%) |
Aug 22, 2022 | 34.21 | 34.42 | 33.40 | 33.63 | 1,923,399 | -0.95(-2.75%) |
Aug 19, 2022 | 34.75 | 34.80 | 34.40 | 34.58 | 2,046,984 | -0.33(-0.94%) |
Aug 18, 2022 | 35.18 | 35.38 | 34.76 | 34.91 | 1,441,034 | -0.15(-0.41%) |
Aug 17, 2022 | 35.02 | 35.48 | 34.90 | 35.06 | 2,372,356 | -0.32(-0.90%) |
Aug 16, 2022 | 35.19 | 35.57 | 35.04 | 35.38 | 2,644,314 | +0.12(+0.33%) |
Aug 15, 2022 | 35.13 | 35.37 | 34.90 | 35.26 | 2,127,879 | -0.12(-0.33%) |
Aug 12, 2022 | 35.53 | 35.63 | 35.03 | 35.38 | 2,499,576 | +0.07(+0.19%) |
Aug 11, 2022 | 34.10 | 35.42 | 34.10 | 35.31 | 2,826,799 | +1.50(+4.44%) |
Aug 10, 2022 | 33.72 | 34.41 | 32.98 | 33.81 | 3,679,732 | +1.10(+3.38%) |
Aug 09, 2022 | 32.55 | 32.95 | 32.36 | 32.70 | 2,607,179 | +0.26(+0.81%) |
Aug 08, 2022 | 32.46 | 32.72 | 32.25 | 32.44 | 2,727,121 | +0.14(+0.42%) |
Aug 05, 2022 | 32.15 | 32.49 | 31.86 | 32.30 | 1,991,644 | -0.19(-0.60%) |
Aug 04, 2022 | 32.44 | 32.95 | 32.33 | 32.50 | 1,489,888 | -0.04(-0.12%) |
Aug 03, 2022 | 31.98 | 32.77 | 31.98 | 32.54 | 1,953,464 | +0.36(+1.11%) |
Aug 02, 2022 | 32.37 | 32.71 | 32.10 | 32.18 | 1,172,432 | -0.23(-0.72%) |
Aug 01, 2022 | 31.82 | 32.47 | 31.75 | 32.41 | 2,684,369 | +0.32(+1.00%) |
Jul 29, 2022 | 33.83 | 33.83 | 31.87 | 32.09 | 5,121,747 | -1.72(-5.07%) |
Jul 28, 2022 | 33.47 | 33.87 | 32.98 | 33.81 | 2,131,550 | +0.20(+0.61%) |
Jul 27, 2022 | 33.20 | 33.63 | 32.98 | 33.60 | 2,341,509 | +0.55(+1.67%) |
Jul 26, 2022 | 33.92 | 34.11 | 32.71 | 33.05 | 2,047,021 | -1.14(-3.34%) |
Jul 25, 2022 | 34.01 | 34.45 | 33.94 | 34.19 | 1,891,047 | +0.12(+0.34%) |
Jul 22, 2022 | 33.92 | 34.26 | 33.68 | 34.08 | 1,644,938 | +0.20(+0.60%) |
Jul 21, 2022 | 33.60 | 33.90 | 33.36 | 33.87 | 1,810,835 | +0.20(+0.60%) |
Jul 20, 2022 | 33.26 | 33.89 | 33.08 | 33.67 | 1,854,642 | +0.47(+1.43%) |
Jul 19, 2022 | 32.51 | 33.26 | 32.51 | 33.19 | 1,865,727 | +0.99(+3.07%) |
Jul 18, 2022 | 32.19 | 32.74 | 31.72 | 32.21 | 2,553,590 | -0.44(-1.34%) |
Jul 15, 2022 | 31.80 | 32.67 | 31.75 | 32.64 | 2,007,284 | +1.13(+3.60%) |
Jul 14, 2022 | 31.44 | 31.69 | 31.27 | 31.51 | 1,664,895 | -0.32(-1.01%) |
Jul 13, 2022 | 31.85 | 32.09 | 31.00 | 31.83 | 1,921,379 | -0.37(-1.14%) |
Jul 12, 2022 | 31.85 | 32.67 | 31.85 | 32.20 | 1,572,278 | +0.31(+0.97%) |
Jul 11, 2022 | 31.93 | 32.13 | 31.67 | 31.89 | 1,422,157 | -0.33(-1.02%) |
Jul 08, 2022 | 32.53 | 32.73 | 32.10 | 32.22 | 1,800,062 | -0.25(-0.78%) |
Jul 07, 2022 | 32.16 | 32.76 | 32.16 | 32.47 | 1,931,668 | +0.33(+1.03%) |
Jul 06, 2022 | 32.30 | 32.56 | 31.58 | 32.14 | 2,102,337 | -0.01(-0.03%) |
Jul 05, 2022 | 31.63 | 32.16 | 31.14 | 32.15 | 1,566,013 | +0.10(+0.30%) |
Jul 01, 2022 | 31.06 | 32.11 | 31.00 | 32.05 | 1,558,032 | +0.88(+2.83%) |
Jun 30, 2022 | 31.27 | 31.74 | 30.99 | 31.17 | 2,479,714 | -0.47(-1.47%) |
Jun 29, 2022 | 31.67 | 31.76 | 31.00 | 31.63 | 1,817,553 | -0.07(-0.21%) |
Jun 28, 2022 | 32.14 | 32.44 | 31.61 | 31.70 | 1,900,933 | -0.32(-1.00%) |
Jun 27, 2022 | 31.88 | 32.07 | 31.54 | 32.02 | 2,161,234 | +0.23(+0.73%) |
Jun 24, 2022 | 31.29 | 32.13 | 31.24 | 31.79 | 2,766,062 | +0.71(+2.28%) |
Jun 23, 2022 | 31.10 | 31.19 | 30.65 | 31.08 | 1,614,054 | +0.01(+0.03%) |
Jun 22, 2022 | 31.22 | 31.53 | 30.88 | 31.07 | 2,289,867 | -0.48(-1.54%) |
Jun 21, 2022 | 31.53 | 32.01 | 31.31 | 31.56 | 2,115,959 | +0.47(+1.53%) |
Jun 17, 2022 | 31.29 | 31.78 | 30.89 | 31.08 | 6,227,292 | -0.20(-0.65%) |
Jun 16, 2022 | 31.35 | 31.56 | 30.54 | 31.29 | 3,832,799 | -0.53(-1.68%) |
Jun 15, 2022 | 31.28 | 32.34 | 31.19 | 31.82 | 3,224,330 | +0.78(+2.50%) |
Jun 14, 2022 | 30.60 | 31.35 | 30.41 | 31.04 | 3,199,812 | +0.49(+1.62%) |
Jun 13, 2022 | 30.81 | 31.01 | 30.36 | 30.55 | 3,509,839 | -0.84(-2.69%) |
Jun 10, 2022 | 32.04 | 32.16 | 31.38 | 31.39 | 2,478,693 | -1.06(-3.26%) |
Jun 09, 2022 | 33.23 | 33.23 | 32.42 | 32.45 | 1,632,624 | -0.56(-1.70%) |
Jun 08, 2022 | 33.32 | 33.81 | 32.97 | 33.01 | 1,712,951 | -0.52(-1.56%) |
Jun 07, 2022 | 32.72 | 33.58 | 32.62 | 33.53 | 1,777,304 | +0.50(+1.53%) |
Jun 06, 2022 | 33.05 | 33.42 | 32.85 | 33.03 | 1,470,957 | -0.05(-0.15%) |
Jun 03, 2022 | 33.08 | 33.39 | 32.89 | 33.08 | 1,995,139 | -0.28(-0.84%) |
Jun 02, 2022 | 33.17 | 33.80 | 32.82 | 33.36 | 2,781,418 | -0.43(-1.26%) |
Jun 01, 2022 | 34.60 | 34.68 | 33.21 | 33.79 | 2,525,641 | -0.63(-1.83%) |
May 31, 2022 | 34.25 | 34.52 | 34.07 | 34.42 | 4,920,228 | +0.05(+0.14%) |
May 27, 2022 | 33.45 | 34.44 | 33.31 | 34.37 | 2,655,255 | +0.89(+2.66%) |
May 26, 2022 | 32.50 | 33.54 | 32.46 | 33.48 | 3,044,319 | +1.20(+3.72%) |
May 25, 2022 | 31.47 | 32.49 | 31.45 | 32.27 | 2,428,752 | +0.79(+2.49%) |
May 24, 2022 | 32.95 | 32.97 | 31.23 | 31.49 | 2,486,085 | -1.65(-4.97%) |
May 23, 2022 | 33.08 | 33.34 | 32.27 | 33.14 | 2,592,326 | +0.71(+2.18%) |
May 20, 2022 | 32.76 | 32.81 | 32.03 | 32.43 | 2,575,640 | +0.13(+0.39%) |
May 19, 2022 | 32.19 | 32.67 | 31.96 | 32.30 | 3,534,464 | -0.16(-0.48%) |
May 18, 2022 | 33.44 | 33.54 | 32.38 | 32.46 | 2,968,161 | -1.21(-3.60%) |
May 17, 2022 | 32.96 | 33.87 | 32.91 | 33.67 | 2,414,967 | +1.02(+3.12%) |
May 16, 2022 | 32.71 | 33.02 | 32.41 | 32.65 | 2,426,479 | -0.11(-0.33%) |
May 13, 2022 | 32.72 | 33.22 | 32.47 | 32.76 | 2,757,236 | +0.34(+1.05%) |
May 12, 2022 | 32.09 | 32.64 | 31.45 | 32.42 | 3,379,312 | +0.23(+0.72%) |
May 11, 2022 | 31.53 | 32.82 | 31.43 | 32.19 | 3,899,951 | +0.77(+2.44%) |
May 10, 2022 | 31.09 | 32.34 | 30.38 | 31.42 | 4,712,863 | -0.77(-2.38%) |
May 09, 2022 | 33.17 | 33.46 | 32.11 | 32.19 | 4,194,246 | -1.35(-4.02%) |
May 06, 2022 | 35.16 | 35.25 | 33.15 | 33.53 | 3,265,269 | -1.88(-5.31%) |
May 05, 2022 | 35.61 | 35.94 | 35.10 | 35.41 | 1,926,503 | -0.48(-1.35%) |
May 04, 2022 | 35.11 | 36.01 | 34.97 | 35.90 | 1,950,732 | +0.78(+2.21%) |
May 03, 2022 | 35.54 | 35.64 | 34.90 | 35.12 | 3,154,203 | -0.32(-0.90%) |
May 02, 2022 | 34.84 | 35.54 | 34.77 | 35.44 | 2,790,069 | +0.71(+2.04%) |
Apr 29, 2022 | 35.30 | 35.59 | 34.66 | 34.74 | 2,549,846 | -0.68(-1.92%) |
Apr 28, 2022 | 35.36 | 35.72 | 35.03 | 35.41 | 2,151,636 | +0.27(+0.77%) |
Apr 27, 2022 | 35.38 | 35.69 | 34.66 | 35.14 | 2,334,387 | -0.33(-0.93%) |
Apr 26, 2022 | 36.62 | 36.71 | 35.42 | 35.47 | 4,220,774 | -1.35(-3.66%) |
Apr 25, 2022 | 36.77 | 37.09 | 36.16 | 36.82 | 3,078,383 | -0.21(-0.58%) |
Apr 22, 2022 | 37.73 | 37.76 | 37.00 | 37.03 | 2,285,979 | -0.70(-1.85%) |
Apr 21, 2022 | 38.42 | 38.88 | 37.71 | 37.73 | 2,415,013 | -0.61(-1.59%) |
Apr 20, 2022 | 37.75 | 38.39 | 36.65 | 38.34 | 4,524,122 | +0.37(+0.97%) |
Apr 19, 2022 | 37.84 | 38.20 | 37.54 | 37.97 | 2,714,089 | +0.18(+0.49%) |
Apr 18, 2022 | 37.77 | 38.20 | 37.64 | 37.79 | 1,292,746 | -0.13(-0.33%) |
Apr 14, 2022 | 38.00 | 38.46 | 37.87 | 37.91 | 1,829,701 | +0.01(+0.03%) |
Apr 13, 2022 | 37.58 | 38.06 | 37.57 | 37.90 | 1,576,894 | +0.26(+0.70%) |
Apr 12, 2022 | 38.01 | 38.22 | 37.35 | 37.64 | 2,061,007 | +0.12(+0.31%) |
Apr 11, 2022 | 37.75 | 38.32 | 37.46 | 37.53 | 2,037,622 | -0.24(-0.64%) |
Apr 08, 2022 | 37.32 | 38.00 | 37.25 | 37.77 | 2,185,974 | +0.53(+1.43%) |
Apr 07, 2022 | 37.47 | 37.67 | 36.63 | 37.24 | 2,817,434 | -0.33(-0.88%) |
Apr 06, 2022 | 37.34 | 37.60 | 37.00 | 37.57 | 3,939,605 | +0.10(+0.26%) |
Apr 05, 2022 | 37.98 | 38.43 | 37.20 | 37.47 | 3,670,913 | -0.86(-2.25%) |
Apr 04, 2022 | 37.92 | 38.34 | 37.08 | 38.33 | 2,664,857 | +0.18(+0.48%) |
Apr 01, 2022 | 38.73 | 38.75 | 37.79 | 38.15 | 2,410,101 | -0.09(-0.23%) |
Mar 31, 2022 | 39.04 | 39.30 | 38.20 | 38.23 | 3,710,670 | -0.67(-1.72%) |
Mar 30, 2022 | 39.47 | 39.73 | 38.79 | 38.90 | 3,116,548 | -0.64(-1.62%) |
Mar 29, 2022 | 39.46 | 39.83 | 39.22 | 39.54 | 2,407,162 | +0.29(+0.74%) |
Mar 28, 2022 | 39.77 | 39.87 | 38.84 | 39.25 | 2,165,933 | -0.70(-1.75%) |
Mar 25, 2022 | 39.68 | 40.39 | 39.52 | 39.95 | 2,584,812 | +0.30(+0.76%) |
Mar 24, 2022 | 39.23 | 39.79 | 39.00 | 39.65 | 2,493,238 | +0.34(+0.86%) |
Mar 23, 2022 | 39.53 | 39.97 | 39.22 | 39.31 | 2,621,170 | -0.52(-1.31%) |
Mar 22, 2022 | 39.86 | 40.44 | 39.74 | 39.83 | 2,851,842 | +0.24(+0.61%) |
Mar 21, 2022 | 39.80 | 40.73 | 39.24 | 39.59 | 3,478,607 | -0.02(-0.05%) |
Mar 18, 2022 | 39.05 | 39.67 | 38.39 | 39.61 | 13,887,530 | +0.57(+1.46%) |
Mar 17, 2022 | 39.13 | 39.21 | 37.73 | 39.04 | 5,107,734 | -0.38(-0.96%) |
Mar 16, 2022 | 38.84 | 39.74 | 38.46 | 39.42 | 4,659,394 | +0.86(+2.24%) |
Mar 15, 2022 | 37.82 | 38.61 | 37.50 | 38.55 | 4,984,485 | +1.00(+2.66%) |
Mar 14, 2022 | 38.22 | 39.08 | 37.39 | 37.56 | 6,144,477 | -0.56(-1.47%) |
Mar 11, 2022 | 38.85 | 39.48 | 38.08 | 38.12 | 3,554,089 | -0.45(-1.16%) |
Mar 10, 2022 | 39.33 | 39.47 | 38.15 | 38.56 | 5,356,124 | -1.05(-2.64%) |
Mar 09, 2022 | 41.08 | 41.29 | 39.51 | 39.61 | 3,719,304 | -0.94(-2.32%) |
Mar 08, 2022 | 40.20 | 41.16 | 40.08 | 40.55 | 2,820,788 | +0.23(+0.58%) |
Mar 07, 2022 | 41.24 | 41.71 | 40.22 | 40.32 | 3,388,042 | -1.06(-2.55%) |
Mar 04, 2022 | 41.37 | 41.53 | 40.89 | 41.37 | 3,533,781 | -0.46(-1.09%) |
Mar 03, 2022 | 41.73 | 42.23 | 41.37 | 41.83 | 2,660,955 | +0.07(+0.16%) |
Mar 02, 2022 | 40.10 | 42.15 | 40.10 | 41.76 | 3,905,701 | +1.77(+4.44%) |
Mar 01, 2022 | 40.14 | 40.52 | 39.55 | 39.99 | 3,611,367 | -0.32(-0.79%) |
Feb 28, 2022 | 39.61 | 40.55 | 39.49 | 40.31 | 3,660,849 | +0.06(+0.14%) |
Feb 25, 2022 | 39.60 | 40.55 | 39.45 | 40.25 | 3,014,952 | +0.87(+2.20%) |
Feb 24, 2022 | 39.07 | 39.52 | 38.43 | 39.38 | 4,205,813 | -0.10(-0.24%) |
Feb 23, 2022 | 40.47 | 40.52 | 39.40 | 39.48 | 2,886,107 | -0.82(-2.03%) |
Feb 22, 2022 | 40.68 | 41.05 | 40.20 | 40.30 | 3,670,885 | -0.54(-1.32%) |
Feb 18, 2022 | 40.84 | 0 | -0.51(-1.24%) | |||
Feb 17, 2022 | 40.96 | 41.98 | 40.93 | 41.35 | 4,319,387 | -0.10(-0.23%) |
Feb 16, 2022 | 41.16 | 41.63 | 40.66 | 41.45 | 3,258,780 | -0.13(-0.32%) |
Feb 15, 2022 | 41.34 | 42.12 | 41.27 | 41.58 | 2,807,964 | +0.46(+1.12%) |
Feb 14, 2022 | 41.83 | 42.12 | 40.92 | 41.12 | 3,334,078 | -0.70(-1.68%) |
Feb 11, 2022 | 42.35 | 42.91 | 41.65 | 41.82 | 4,518,445 | -0.58(-1.36%) |
Feb 10, 2022 | 41.88 | 43.31 | 41.18 | 42.40 | 7,183,175 | +0.14(+0.34%) |
Feb 09, 2022 | 39.89 | 42.30 | 39.68 | 42.25 | 8,338,338 | +2.92(+7.42%) |
Feb 08, 2022 | 39.34 | 39.67 | 38.99 | 39.34 | 2,527,755 | +0.20(+0.52%) |
Feb 07, 2022 | 39.46 | 39.75 | 38.95 | 39.13 | 3,341,174 | -0.08(-0.20%) |
Feb 04, 2022 | 39.41 | 39.60 | 38.81 | 39.21 | 1,880,091 | -0.20(-0.51%) |
Feb 03, 2022 | 39.10 | 39.41 | 2,434,155 | +0.22(+0.57%) | ||
Feb 02, 2022 | 38.54 | 39.26 | 38.03 | 39.19 | 3,082,650 | +0.35(+0.89%) |
Feb 01, 2022 | 39.30 | 39.45 | 38.76 | 38.84 | 2,623,827 | +0.20(+0.52%) |
Jan 28, 2022 | 36.67 | 38.66 | 36.58 | 38.64 | 4,365,299 | +1.78(+4.84%) |
Jan 27, 2022 | 36.68 | 37.54 | 36.64 | 36.86 | 3,405,412 | +0.20(+0.55%) |
Jan 26, 2022 | 37.77 | 38.08 | 36.23 | 36.66 | 3,545,275 | -1.08(-2.86%) |
Jan 25, 2022 | 37.44 | 37.89 | 36.67 | 37.74 | 4,680,238 | +0.07(+0.18%) |
Jan 24, 2022 | 36.62 | 37.72 | 36.41 | 37.67 | 8,149,791 | +1.35(+3.71%) |
Jan 21, 2022 | 36.60 | 37.11 | 36.10 | 36.32 | 4,360,036 | -0.48(-1.31%) |
Jan 20, 2022 | 38.25 | 38.88 | 36.75 | 36.80 | 4,593,897 | -1.42(-3.71%) |
Jan 19, 2022 | 38.50 | 38.98 | 37.95 | 38.22 | 3,947,642 | -0.23(-0.60%) |
Jan 18, 2022 | 39.55 | 39.95 | 38.24 | 38.45 | 4,759,390 | -1.08(-2.73%) |
Jan 14, 2022 | 39.53 | 0 | +0.92(+2.37%) | |||
Jan 13, 2022 | 38.01 | 38.93 | 37.85 | 38.61 | 2,581,659 | +0.75(+1.99%) |
Jan 12, 2022 | 37.65 | 38.01 | 37.53 | 37.86 | 1,683,638 | +0.33(+0.87%) |
Jan 11, 2022 | 37.77 | 38.01 | 37.22 | 37.53 | 1,785,509 | -0.08(-0.20%) |
Jan 10, 2022 | 37.78 | 38.05 | 37.11 | 37.61 | 3,014,192 | +0.01(+0.03%) |
Jan 07, 2022 | 37.17 | 37.70 | 37.04 | 37.60 | 4,594,907 | +0.57(+1.54%) |
Jan 06, 2022 | 36.48 | 37.37 | 36.35 | 37.03 | 2,819,237 | +0.79(+2.18%) |
Jan 05, 2022 | 36.84 | 37.12 | 36.16 | 36.24 | 2,101,240 | -0.35(-0.95%) |
Jan 04, 2022 | 36.50 | 37.02 | 36.35 | 36.59 | 4,898,703 | +0.32(+0.88%) |
Jan 03, 2022 | 35.73 | 36.71 | 35.41 | 36.27 | 3,027,387 | +0.71(+2.01%) |
Dec 31, 2021 | 36.24 | 36.29 | 35.53 | 35.56 | 1,682,564 | -0.61(-1.68%) |
Dec 30, 2021 | 35.81 | 36.39 | 35.74 | 36.16 | 1,523,268 | +0.42(+1.19%) |
Dec 29, 2021 | 36.11 | 36.20 | 35.57 | 35.74 | 1,217,346 | -0.39(-1.07%) |
Dec 28, 2021 | 35.91 | 36.28 | 35.76 | 36.13 | 1,378,347 | +0.16(+0.46%) |
Dec 27, 2021 | 35.87 | 36.20 | 35.36 | 35.96 | 1,807,331 | +0.04(+0.11%) |
Dec 23, 2021 | 35.63 | 36.05 | 35.56 | 35.92 | 1,873,331 | +0.44(+1.25%) |
Dec 22, 2021 | 35.61 | 35.66 | 35.11 | 35.48 | 1,608,739 | -0.08(-0.22%) |
Dec 21, 2021 | 35.56 | 36.14 | 35.08 | 35.56 | 2,626,688 | +0.49(+1.40%) |
Dec 20, 2021 | 35.07 | 35.62 | 34.50 | 35.07 | 3,685,362 | -0.55(-1.54%) |
Dec 17, 2021 | 35.95 | 36.40 | 35.25 | 35.62 | 19,503,886 | -0.05(-0.14%) |
Dec 16, 2021 | 35.66 | 35.77 | 34.92 | 35.66 | 6,668,559 | +0.73(+2.10%) |
Dec 15, 2021 | 34.62 | 34.99 | 33.97 | 34.93 | 4,906,947 | +0.26(+0.75%) |
Dec 14, 2021 | 34.84 | 35.29 | 34.50 | 34.67 | 4,805,462 | -0.32(-0.91%) |
Dec 13, 2021 | 35.10 | 35.29 | 34.50 | 34.99 | 3,280,953 | -0.49(-1.39%) |
Dec 10, 2021 | 35.41 | 35.61 | 34.98 | 35.48 | 3,376,359 | +0.27(+0.77%) |
Dec 09, 2021 | 35.30 | 35.93 | 35.04 | 35.21 | 2,472,482 | -0.20(-0.57%) |
Dec 08, 2021 | 35.21 | 36.01 | 35.11 | 35.41 | 3,604,660 | +0.26(+0.74%) |
Dec 07, 2021 | 35.40 | 35.93 | 35.01 | 35.15 | 2,579,509 | -0.04(-0.11%) |
Dec 06, 2021 | 35.08 | 35.63 | 34.92 | 35.19 | 2,932,058 | +0.46(+1.33%) |
Dec 03, 2021 | 34.22 | 34.85 | 34.12 | 34.73 | 5,144,212 | +0.68(+2.01%) |
Dec 02, 2021 | 33.24 | 34.30 | 33.16 | 34.04 | 5,726,516 | +0.86(+2.58%) |
Dec 01, 2021 | 34.95 | 35.29 | 33.15 | 33.19 | 5,426,071 | -1.22(-3.56%) |
Nov 30, 2021 | 35.42 | 35.58 | 34.34 | 34.41 | 5,244,536 | -1.17(-3.28%) |
Nov 29, 2021 | 36.32 | 36.43 | 35.46 | 35.58 | 3,793,328 | -0.67(-1.86%) |
Nov 26, 2021 | 36.39 | 36.43 | 35.70 | 36.25 | 1,920,278 | -0.85(-2.29%) |
Nov 24, 2021 | 37.52 | 37.55 | 36.96 | 37.10 | 2,778,738 | -0.51(-1.35%) |
Nov 23, 2021 | 37.61 | 37.97 | 37.33 | 37.61 | 3,578,209 | +0.28(+0.74%) |
Nov 22, 2021 | 37.57 | 37.75 | 37.16 | 37.33 | 3,351,561 | -0.24(-0.64%) |
Nov 19, 2021 | 37.85 | 38.20 | 37.32 | 37.57 | 3,589,588 | -0.56(-1.47%) |
Nov 18, 2021 | 38.82 | 38.22 | 38.08 | 38.13 | 1,861,129 | -0.69(-1.79%) |
Nov 17, 2021 | 38.79 | 39.07 | 38.51 | 38.82 | 1,876,624 | -0.13(-0.32%) |
Nov 16, 2021 | 39.75 | 39.75 | 38.89 | 38.95 | 2,577,323 | -0.82(-2.06%) |
Nov 15, 2021 | 39.66 | 40.32 | 39.59 | 39.77 | 2,515,712 | +0.16(+0.41%) |
Nov 12, 2021 | 39.65 | 39.97 | 39.31 | 39.60 | 2,191,016 | -0.05(-0.12%) |
Nov 11, 2021 | 38.40 | 39.89 | 38.08 | 39.65 | 3,413,734 | +0.44(+1.13%) |
Nov 10, 2021 | 39.17 | 39.02 | 39.21 | 2,672,537 | +0.14(+0.37%) | |
Nov 09, 2021 | 39.13 | 39.56 | 38.90 | 39.07 | 1,779,569 | -0.02(-0.05%) |
Nov 08, 2021 | 40.03 | 40.21 | 38.85 | 39.08 | 2,698,782 | -0.89(-2.22%) |
Nov 05, 2021 | 40.02 | 41.02 | 39.69 | 39.97 | 3,566,285 | +0.14(+0.36%) |
Nov 04, 2021 | 40.26 | 40.26 | 37.97 | 39.83 | 4,865,756 | -0.24(-0.60%) |
Nov 03, 2021 | 39.72 | 40.56 | 39.18 | 40.07 | 4,025,232 | -0.02(-0.05%) |
Nov 02, 2021 | 39.67 | 40.32 | 39.35 | 40.09 | 3,530,235 | +0.52(+1.32%) |
Nov 01, 2021 | 38.58 | 39.68 | 38.81 | 39.57 | 3,484,714 | +1.27(+3.32%) |
Oct 29, 2021 | 39.22 | 37.97 | 38.29 | 2,955,037 | -0.99(-2.53%) | |
Oct 28, 2021 | 38.82 | 39.32 | 39.29 | 2,230,390 | +0.55(+1.42%) | |
Oct 27, 2021 | 40.17 | 40.15 | 38.72 | 38.74 | 3,619,535 | -1.34(-3.34%) |
Oct 26, 2021 | 40.49 | 40.08 | 2,655,944 | -0.23(-0.57%) | ||
Oct 25, 2021 | 41.05 | 40.20 | 40.31 | 2,693,003 | -0.66(-1.62%) | |
Oct 22, 2021 | 40.97 | 40.97 | 1,974,991 | -0.09(-0.21%) | ||
Oct 21, 2021 | 41.47 | 41.89 | 40.89 | 41.06 | 3,036,734 | -0.58(-1.39%) |
Oct 20, 2021 | 41.45 | 41.99 | 41.17 | 41.64 | 1,897,838 | +0.17(+0.42%) |
Oct 19, 2021 | 40.63 | 41.46 | 40.45 | 41.46 | 2,637,868 | +1.04(+2.57%) |
Oct 18, 2021 | 40.12 | 40.54 | 39.88 | 40.42 | 2,142,186 | +0.33(+0.82%) |
Oct 15, 2021 | 41.14 | 41.18 | 40.03 | 40.10 | 4,664,273 | -0.81(-1.98%) |
Oct 14, 2021 | 41.03 | 41.26 | 40.69 | 40.91 | 2,364,912 | +0.10(+0.24%) |
Oct 13, 2021 | 40.57 | 41.05 | 40.50 | 40.81 | 2,965,407 | +0.34(+0.83%) |
Oct 12, 2021 | 39.15 | 40.94 | 39.15 | 40.47 | 2,365,927 | -0.10(-0.24%) |
Oct 11, 2021 | 40.82 | 41.08 | 39.97 | 40.57 | 2,041,957 | -0.14(-0.36%) |
Oct 08, 2021 | 40.77 | 41.75 | 40.66 | 40.71 | 2,369,235 | +0.10(+0.24%) |
Oct 07, 2021 | 40.33 | 40.98 | 40.15 | 40.62 | 2,892,998 | +0.58(+1.44%) |
Oct 06, 2021 | 39.95 | 40.26 | 39.56 | 40.04 | 3,870,772 | -0.34(-0.84%) |
Oct 05, 2021 | 40.14 | 40.64 | 39.95 | 40.38 | 3,007,136 | +0.40(+0.99%) |
Oct 04, 2021 | 39.30 | 40.16 | 39.27 | 39.98 | 4,337,718 | +0.68(+1.74%) |
Oct 01, 2021 | 38.81 | 39.59 | 38.64 | 39.30 | 2,427,524 | +0.65(+1.67%) |
Sep 30, 2021 | 39.44 | 39.61 | 38.65 | 38.65 | 4,777,076 | -0.13(-0.35%) |
Sep 29, 2021 | 38.40 | 38.85 | 38.13 | 38.79 | 2,097,275 | +0.40(+1.05%) |
Sep 28, 2021 | 38.54 | 38.96 | 38.25 | 38.38 | 3,427,850 | -0.28(-0.72%) |
Sep 27, 2021 | 37.73 | 38.91 | 37.59 | 38.66 | 3,835,125 | +0.83(+2.19%) |
Sep 24, 2021 | 37.10 | 38.36 | 36.88 | 37.83 | 3,173,311 | +0.81(+2.19%) |
Sep 23, 2021 | 36.62 | 37.56 | 36.62 | 37.02 | 2,039,312 | +0.20(+0.55%) |
Sep 22, 2021 | 36.04 | 37.22 | 36.02 | 36.82 | 3,294,800 | +1.04(+2.91%) |
Sep 21, 2021 | 36.01 | 36.49 | 35.58 | 35.78 | 2,093,692 | +0.00(+0.00%) |
Sep 20, 2021 | 35.93 | 36.04 | 35.26 | 35.78 | 2,422,163 | -0.56(-1.54%) |
Sep 17, 2021 | 35.87 | 36.71 | 35.87 | 36.34 | 5,374,695 | +0.38(+1.04%) |
Sep 16, 2021 | 35.16 | 36.13 | 35.05 | 35.96 | 2,792,434 | +0.73(+2.08%) |
Sep 15, 2021 | 34.05 | 35.40 | 33.84 | 35.23 | 3,153,860 | +1.21(+3.57%) |
Sep 14, 2021 | 35.35 | 35.44 | 33.90 | 34.02 | 2,896,400 | -1.00(-2.86%) |
Sep 13, 2021 | 34.92 | 35.21 | 34.61 | 35.02 | 3,207,373 | +0.39(+1.11%) |
Sep 10, 2021 | 35.10 | 35.18 | 34.47 | 34.63 | 2,718,152 | -0.40(-1.16%) |
Sep 09, 2021 | 35.01 | 35.11 | 34.42 | 35.04 | 2,688,089 | +0.39(+1.11%) |
Sep 08, 2021 | 35.38 | 35.75 | 34.61 | 34.65 | 2,390,408 | -0.76(-2.15%) |
Sep 07, 2021 | 35.49 | 35.83 | 35.33 | 35.41 | 1,481,613 | -0.13(-0.38%) |
Sep 03, 2021 | 35.72 | 35.78 | 35.21 | 35.55 | 1,587,393 | -0.27(-0.75%) |
Sep 02, 2021 | 35.81 | 36.08 | 35.59 | 35.82 | 2,382,835 | +0.16(+0.46%) |