Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.38 | 34.33 | 33.31 | 33.85 | 723,924 | +0.57(+1.71%) |
Sep 29, 2022 | 33.07 | 33.31 | 32.42 | 33.28 | 401,208 | -0.13(-0.39%) |
Sep 28, 2022 | 31.85 | 33.88 | 31.92 | 33.41 | 544,374 | +1.61(+5.06%) |
Sep 27, 2022 | 32.59 | 33.15 | 31.44 | 31.80 | 701,346 | -0.74(-2.27%) |
Sep 26, 2022 | 32.89 | 33.46 | 32.48 | 32.54 | 271,788 | -0.54(-1.63%) |
Sep 23, 2022 | 32.91 | 33.14 | 32.15 | 33.08 | 441,803 | +0.14(+0.43%) |
Sep 22, 2022 | 34.16 | 34.43 | 32.65 | 32.94 | 588,798 | -1.35(-3.94%) |
Sep 21, 2022 | 34.60 | 35.23 | 34.28 | 34.29 | 317,036 | -0.26(-0.75%) |
Sep 20, 2022 | 35.41 | 35.41 | 34.10 | 34.55 | 391,579 | -0.86(-2.43%) |
Sep 19, 2022 | 34.69 | 35.53 | 34.51 | 35.41 | 441,480 | +0.51(+1.46%) |
Sep 16, 2022 | 34.60 | 35.04 | 34.07 | 34.90 | 863,803 | +0.07(+0.20%) |
Sep 15, 2022 | 34.69 | 34.94 | 34.54 | 34.83 | 222,329 | +0.20(+0.58%) |
Sep 14, 2022 | 34.68 | 35.12 | 34.53 | 34.63 | 249,516 | +0.00(+0.00%) |
Sep 13, 2022 | 34.53 | 34.89 | 33.47 | 34.63 | 292,884 | -0.48(-1.37%) |
Sep 12, 2022 | 34.81 | 35.73 | 34.55 | 35.11 | 476,599 | +0.46(+1.33%) |
Sep 09, 2022 | 34.70 | 35.19 | 34.50 | 34.65 | 267,195 | +0.10(+0.29%) |
Sep 08, 2022 | 34.28 | 34.91 | 33.96 | 34.55 | 279,241 | +0.33(+0.96%) |
Sep 07, 2022 | 34.22 | 34.94 | 33.75 | 34.22 | 418,464 | +0.11(+0.32%) |
Sep 06, 2022 | 34.49 | 34.49 | 33.69 | 34.11 | 280,061 | -0.28(-0.81%) |
Sep 02, 2022 | 35.18 | 35.34 | 34.16 | 34.39 | 207,332 | -0.65(-1.86%) |
Sep 01, 2022 | 34.06 | 35.07 | 33.52 | 35.04 | 465,198 | +0.81(+2.37%) |
Aug 31, 2022 | 34.15 | 35.06 | 34.00 | 34.23 | 557,033 | +0.73(+2.18%) |
Aug 30, 2022 | 33.71 | 33.71 | 32.83 | 33.50 | 512,883 | -0.25(-0.74%) |
Aug 29, 2022 | 33.57 | 34.15 | 33.40 | 33.75 | 485,037 | -0.09(-0.27%) |
Aug 26, 2022 | 35.21 | 35.21 | 33.55 | 33.84 | 299,841 | -1.22(-3.48%) |
Aug 25, 2022 | 35.20 | 35.25 | 34.49 | 35.06 | 233,057 | -0.14(-0.40%) |
Aug 24, 2022 | 35.25 | 35.46 | 35.10 | 35.20 | 264,498 | +0.07(+0.20%) |
Aug 23, 2022 | 35.24 | 35.60 | 34.59 | 35.13 | 408,346 | -0.16(-0.45%) |
Aug 22, 2022 | 35.61 | 36.08 | 35.16 | 35.29 | 461,264 | -0.22(-0.62%) |
Aug 19, 2022 | 33.95 | 35.55 | 33.64 | 35.51 | 536,525 | +1.65(+4.87%) |
Aug 18, 2022 | 33.54 | 33.94 | 33.31 | 33.86 | 245,283 | +0.35(+1.04%) |
Aug 17, 2022 | 33.75 | 33.88 | 33.00 | 33.51 | 341,197 | -0.47(-1.38%) |
Aug 16, 2022 | 34.21 | 34.26 | 33.37 | 33.98 | 363,220 | -0.01(-0.03%) |
Aug 15, 2022 | 32.75 | 34.19 | 32.09 | 33.99 | 763,183 | +1.20(+3.66%) |
Aug 12, 2022 | 31.43 | 32.79 | 31.06 | 32.79 | 512,504 | +1.53(+4.89%) |
Aug 11, 2022 | 31.45 | 31.91 | 31.10 | 31.26 | 295,161 | -0.33(-1.04%) |
Aug 10, 2022 | 31.34 | 31.70 | 30.64 | 31.59 | 412,291 | +0.57(+1.84%) |
Aug 09, 2022 | 31.27 | 31.66 | 30.88 | 31.02 | 441,395 | -0.25(-0.80%) |
Aug 08, 2022 | 32.17 | 32.78 | 30.95 | 31.27 | 630,608 | -0.89(-2.77%) |
Aug 05, 2022 | 32.00 | 33.00 | 30.55 | 32.16 | 652,235 | -0.65(-1.98%) |
Aug 04, 2022 | 32.07 | 32.98 | 31.96 | 32.81 | 518,090 | +0.79(+2.47%) |
Aug 03, 2022 | 32.04 | 32.91 | 31.51 | 32.02 | 839,866 | +0.06(+0.19%) |
Aug 02, 2022 | 31.33 | 32.25 | 31.17 | 31.96 | 354,525 | +0.46(+1.46%) |
Aug 01, 2022 | 31.75 | 31.97 | 31.06 | 31.50 | 319,704 | -0.25(-0.79%) |
Jul 29, 2022 | 31.47 | 31.82 | 30.98 | 31.75 | 438,099 | +0.29(+0.92%) |
Jul 28, 2022 | 31.35 | 31.67 | 31.07 | 31.46 | 236,529 | +0.13(+0.41%) |
Jul 27, 2022 | 31.00 | 31.68 | 30.57 | 31.33 | 291,430 | +0.29(+0.93%) |
Jul 26, 2022 | 30.27 | 31.40 | 30.27 | 31.04 | 242,555 | +0.49(+1.60%) |
Jul 25, 2022 | 30.47 | 30.88 | 30.20 | 30.55 | 420,347 | +0.10(+0.33%) |
Jul 22, 2022 | 29.90 | 30.50 | 29.74 | 30.45 | 414,518 | +0.57(+1.91%) |
Jul 21, 2022 | 29.71 | 29.93 | 29.29 | 29.88 | 263,560 | +0.37(+1.25%) |
Jul 20, 2022 | 29.95 | 29.95 | 28.64 | 29.51 | 291,311 | -0.44(-1.47%) |
Jul 19, 2022 | 29.28 | 30.04 | 29.28 | 29.95 | 265,693 | +0.81(+2.78%) |
Jul 18, 2022 | 29.67 | 29.93 | 28.95 | 29.14 | 224,199 | -0.54(-1.82%) |
Jul 15, 2022 | 29.27 | 29.75 | 28.92 | 29.68 | 270,197 | +0.89(+3.09%) |
Jul 14, 2022 | 28.58 | 29.21 | 28.16 | 28.79 | 193,561 | -0.18(-0.62%) |
Jul 13, 2022 | 28.76 | 29.24 | 28.76 | 28.97 | 217,999 | -0.12(-0.41%) |
Jul 12, 2022 | 29.54 | 29.63 | 28.85 | 29.09 | 318,900 | -0.53(-1.79%) |
Jul 11, 2022 | 30.31 | 30.52 | 29.59 | 29.62 | 233,860 | -0.53(-1.76%) |
Jul 08, 2022 | 29.90 | 30.17 | 29.57 | 30.15 | 279,509 | +0.04(+0.13%) |
Jul 07, 2022 | 30.46 | 30.70 | 30.08 | 30.11 | 364,069 | -0.39(-1.28%) |
Jul 06, 2022 | 29.86 | 30.52 | 29.70 | 30.50 | 299,846 | +0.70(+2.35%) |
Jul 05, 2022 | 29.15 | 29.85 | 29.00 | 29.80 | 361,571 | +0.45(+1.53%) |
Jul 01, 2022 | 28.81 | 29.45 | 28.44 | 29.35 | 327,010 | +0.43(+1.49%) |
Jun 30, 2022 | 28.10 | 29.03 | 27.82 | 28.92 | 545,346 | +0.42(+1.47%) |
Jun 29, 2022 | 28.40 | 28.54 | 27.85 | 28.50 | 232,918 | +0.12(+0.42%) |
Jun 28, 2022 | 29.13 | 29.27 | 28.23 | 28.38 | 197,510 | -0.61(-2.10%) |
Jun 27, 2022 | 28.56 | 29.27 | 27.73 | 28.99 | 361,433 | +0.59(+2.08%) |
Jun 24, 2022 | 28.58 | 28.85 | 28.30 | 28.40 | 498,485 | +0.01(+0.04%) |
Jun 23, 2022 | 27.72 | 28.55 | 27.39 | 28.39 | 234,190 | +0.63(+2.27%) |
Jun 22, 2022 | 27.46 | 28.28 | 27.27 | 27.76 | 273,970 | +0.22(+0.80%) |
Jun 21, 2022 | 27.13 | 27.82 | 26.71 | 27.54 | 237,312 | +0.52(+1.92%) |
Jun 17, 2022 | 26.66 | 27.46 | 26.66 | 27.02 | 563,073 | +0.53(+2.00%) |
Jun 16, 2022 | 26.93 | 27.50 | 26.27 | 26.49 | 297,205 | -0.94(-3.43%) |
Jun 15, 2022 | 26.85 | 27.82 | 26.49 | 27.43 | 285,159 | +1.00(+3.78%) |
Jun 14, 2022 | 26.57 | 26.64 | 26.06 | 26.43 | 329,151 | -0.08(-0.30%) |
Jun 13, 2022 | 26.50 | 26.78 | 25.80 | 26.51 | 387,958 | -0.64(-2.36%) |
Jun 10, 2022 | 27.42 | 27.76 | 26.86 | 27.15 | 303,643 | -0.73(-2.62%) |
Jun 09, 2022 | 28.23 | 28.57 | 27.83 | 27.88 | 230,018 | -0.34(-1.20%) |
Jun 08, 2022 | 28.43 | 28.54 | 28.00 | 28.22 | 284,361 | -0.44(-1.54%) |
Jun 07, 2022 | 28.04 | 28.68 | 27.76 | 28.66 | 187,627 | +0.69(+2.47%) |
Jun 06, 2022 | 28.49 | 28.61 | 27.90 | 27.97 | 250,000 | -0.31(-1.10%) |
Jun 03, 2022 | 27.90 | 28.48 | 26.88 | 28.28 | 223,755 | +0.17(+0.60%) |
Jun 02, 2022 | 27.87 | 28.26 | 27.46 | 28.11 | 288,325 | +0.13(+0.46%) |
Jun 01, 2022 | 28.20 | 28.37 | 27.41 | 27.98 | 415,906 | +0.11(+0.39%) |
May 31, 2022 | 28.29 | 28.45 | 27.65 | 27.87 | 328,288 | -0.53(-1.87%) |
May 27, 2022 | 27.45 | 28.49 | 27.42 | 28.40 | 229,731 | +0.95(+3.46%) |
May 26, 2022 | 27.78 | 27.91 | 27.33 | 27.45 | 332,075 | +0.18(+0.66%) |
May 25, 2022 | 26.89 | 27.36 | 26.36 | 27.27 | 303,058 | +0.29(+1.07%) |
May 24, 2022 | 27.06 | 27.17 | 26.43 | 26.98 | 253,430 | -0.17(-0.63%) |
May 23, 2022 | 27.82 | 27.82 | 27.02 | 27.15 | 360,146 | -0.33(-1.20%) |
May 20, 2022 | 27.40 | 27.70 | 26.91 | 27.48 | 376,435 | +0.37(+1.36%) |
May 19, 2022 | 26.68 | 27.61 | 26.50 | 27.11 | 453,389 | +0.16(+0.59%) |
May 18, 2022 | 27.71 | 27.99 | 26.88 | 26.95 | 800,159 | -1.35(-4.77%) |
May 17, 2022 | 27.60 | 28.31 | 27.18 | 28.30 | 555,993 | +0.86(+3.13%) |
May 16, 2022 | 26.95 | 27.53 | 26.59 | 27.44 | 432,295 | +0.65(+2.43%) |
May 13, 2022 | 26.49 | 27.07 | 26.03 | 26.79 | 1,023,725 | +0.34(+1.29%) |
May 12, 2022 | 25.31 | 26.49 | 25.08 | 26.45 | 576,913 | +1.12(+4.42%) |
May 11, 2022 | 25.66 | 26.58 | 24.95 | 25.33 | 512,955 | -0.50(-1.94%) |
May 10, 2022 | 26.46 | 27.21 | 25.30 | 25.83 | 881,285 | -0.54(-2.05%) |
May 09, 2022 | 27.34 | 27.34 | 25.93 | 26.37 | 531,734 | -1.11(-4.04%) |
May 06, 2022 | 27.99 | 27.99 | 26.62 | 27.48 | 757,720 | -0.55(-1.96%) |
May 05, 2022 | 29.17 | 29.17 | 27.74 | 28.03 | 394,084 | -1.19(-4.07%) |
May 04, 2022 | 28.81 | 29.35 | 27.97 | 29.22 | 244,477 | +0.29(+1.00%) |
May 03, 2022 | 30.02 | 30.39 | 28.32 | 28.93 | 377,103 | +0.05(+0.17%) |
May 02, 2022 | 28.03 | 29.34 | 27.96 | 28.88 | 600,097 | +0.98(+3.51%) |
Apr 29, 2022 | 28.04 | 28.68 | 27.52 | 27.90 | 383,414 | -0.52(-1.83%) |
Apr 28, 2022 | 28.30 | 28.58 | 27.67 | 28.42 | 282,568 | +0.25(+0.89%) |
Apr 27, 2022 | 28.42 | 28.73 | 28.07 | 28.17 | 308,399 | -0.18(-0.63%) |
Apr 26, 2022 | 29.17 | 29.50 | 28.18 | 28.35 | 416,190 | -0.94(-3.21%) |
Apr 25, 2022 | 29.21 | 29.46 | 28.74 | 29.29 | 501,259 | -0.19(-0.64%) |
Apr 22, 2022 | 29.44 | 29.98 | 29.14 | 29.48 | 464,520 | -0.12(-0.41%) |
Apr 21, 2022 | 29.72 | 30.32 | 29.27 | 29.60 | 381,877 | -0.05(-0.17%) |
Apr 20, 2022 | 29.39 | 30.05 | 29.35 | 29.65 | 503,848 | +0.47(+1.61%) |
Apr 19, 2022 | 29.17 | 29.42 | 28.53 | 29.18 | 637,392 | -0.12(-0.41%) |
Apr 18, 2022 | 31.01 | 31.05 | 29.21 | 29.30 | 648,778 | -1.80(-5.79%) |
Apr 14, 2022 | 32.47 | 32.90 | 30.94 | 31.10 | 537,832 | -1.53(-4.69%) |
Apr 13, 2022 | 32.10 | 32.86 | 31.97 | 32.63 | 524,192 | +0.55(+1.71%) |
Apr 12, 2022 | 31.89 | 32.59 | 31.85 | 32.08 | 412,358 | +0.24(+0.75%) |
Apr 11, 2022 | 33.35 | 33.36 | 31.74 | 31.84 | 445,580 | -1.68(-5.01%) |
Apr 08, 2022 | 34.31 | 34.43 | 33.41 | 33.52 | 612,148 | -0.73(-2.13%) |
Apr 07, 2022 | 33.82 | 34.45 | 33.71 | 34.25 | 607,591 | +0.21(+0.62%) |
Apr 06, 2022 | 32.18 | 34.25 | 31.71 | 34.04 | 718,933 | +1.86(+5.78%) |
Apr 05, 2022 | 31.91 | 32.71 | 31.77 | 32.18 | 475,305 | +0.29(+0.91%) |
Apr 04, 2022 | 32.22 | 32.60 | 31.73 | 31.89 | 348,966 | -0.29(-0.90%) |
Apr 01, 2022 | 32.34 | 32.62 | 31.87 | 32.18 | 753,681 | -0.14(-0.43%) |
Mar 31, 2022 | 32.52 | 32.97 | 32.06 | 32.32 | 361,317 | -0.08(-0.25%) |
Mar 30, 2022 | 32.56 | 32.81 | 32.14 | 32.40 | 278,887 | -0.14(-0.43%) |
Mar 29, 2022 | 32.15 | 33.09 | 32.15 | 32.54 | 336,409 | +0.52(+1.62%) |
Mar 28, 2022 | 31.99 | 32.40 | 31.63 | 32.02 | 208,114 | -0.01(-0.03%) |
Mar 25, 2022 | 32.17 | 32.27 | 31.74 | 32.03 | 177,238 | -0.24(-0.74%) |
Mar 24, 2022 | 31.67 | 32.45 | 31.34 | 32.27 | 297,253 | +0.76(+2.41%) |
Mar 23, 2022 | 31.51 | 32.23 | 31.32 | 31.51 | 252,636 | +0.05(+0.16%) |
Mar 22, 2022 | 31.16 | 31.63 | 30.90 | 31.46 | 214,073 | +0.29(+0.93%) |
Mar 21, 2022 | 31.31 | 31.87 | 31.01 | 31.17 | 259,127 | -0.08(-0.26%) |
Mar 18, 2022 | 31.41 | 31.71 | 31.03 | 31.25 | 524,454 | -0.03(-0.10%) |
Mar 17, 2022 | 30.97 | 31.43 | 30.88 | 31.28 | 255,644 | +0.20(+0.64%) |
Mar 16, 2022 | 30.18 | 31.35 | 29.96 | 31.08 | 314,066 | +0.90(+2.98%) |
Mar 15, 2022 | 30.15 | 30.35 | 29.93 | 30.18 | 176,201 | +0.07(+0.23%) |
Mar 14, 2022 | 31.28 | 31.44 | 29.98 | 30.11 | 280,524 | -0.86(-2.78%) |
Mar 11, 2022 | 31.45 | 31.96 | 30.95 | 30.97 | 326,753 | -0.48(-1.53%) |
Mar 10, 2022 | 30.28 | 31.61 | 30.06 | 31.45 | 434,759 | +0.89(+2.91%) |
Mar 09, 2022 | 30.12 | 30.83 | 30.01 | 30.56 | 405,441 | +0.54(+1.80%) |
Mar 08, 2022 | 30.13 | 30.84 | 29.91 | 30.02 | 406,705 | -0.06(-0.20%) |
Mar 07, 2022 | 30.30 | 30.46 | 29.60 | 30.08 | 551,463 | -0.16(-0.53%) |
Mar 04, 2022 | 30.03 | 30.28 | 29.69 | 30.24 | 390,366 | -0.05(-0.17%) |
Mar 03, 2022 | 30.58 | 31.16 | 29.79 | 30.29 | 536,725 | -0.10(-0.33%) |
Mar 02, 2022 | 29.60 | 30.72 | 29.44 | 30.39 | 462,148 | +0.69(+2.32%) |
Mar 01, 2022 | 28.78 | 30.55 | 27.87 | 29.70 | 2,197,907 | -2.25(-7.04%) |
Feb 28, 2022 | 30.82 | 32.57 | 30.80 | 31.95 | 660,530 | +0.98(+3.16%) |
Feb 25, 2022 | 31.64 | 31.59 | 30.73 | 30.97 | 952,014 | -1.21(-3.76%) |
Feb 24, 2022 | 30.45 | 32.25 | 30.45 | 32.18 | 380,729 | +0.54(+1.71%) |
Feb 23, 2022 | 32.27 | 32.65 | 31.50 | 31.64 | 375,486 | -0.56(-1.74%) |
Feb 22, 2022 | 32.66 | 33.15 | 31.90 | 32.20 | 652,785 | -0.70(-2.13%) |
Feb 18, 2022 | 32.90 | 0 | +1.78(+5.72%) | |||
Feb 17, 2022 | 30.58 | 31.92 | 30.54 | 31.12 | 656,770 | +0.28(+0.91%) |
Feb 16, 2022 | 30.50 | 31.00 | 30.09 | 30.84 | 302,461 | +0.29(+0.95%) |
Feb 15, 2022 | 30.42 | 30.73 | 30.19 | 30.55 | 329,232 | +0.38(+1.26%) |
Feb 14, 2022 | 30.41 | 30.43 | 29.64 | 30.17 | 423,447 | -0.02(-0.07%) |
Feb 11, 2022 | 30.28 | 30.75 | 30.14 | 30.19 | 396,083 | -0.45(-1.47%) |
Feb 10, 2022 | 30.87 | 31.41 | 30.49 | 30.64 | 264,133 | -0.70(-2.23%) |
Feb 09, 2022 | 31.50 | 31.89 | 31.22 | 31.34 | 278,633 | +0.09(+0.29%) |
Feb 08, 2022 | 31.08 | 31.77 | 30.90 | 31.25 | 454,692 | +0.06(+0.19%) |
Feb 07, 2022 | 30.54 | 31.33 | 30.54 | 31.19 | 215,817 | +0.26(+0.84%) |
Feb 04, 2022 | 30.16 | 31.21 | 29.82 | 30.93 | 280,622 | +0.84(+2.79%) |
Feb 03, 2022 | 31.14 | 30.01 | 30.09 | 342,420 | -1.27(-4.05%) | |
Feb 02, 2022 | 31.66 | 32.21 | 30.63 | 31.36 | 366,417 | -0.39(-1.23%) |
Feb 01, 2022 | 31.03 | 31.78 | 30.56 | 31.75 | 431,516 | +0.90(+2.92%) |
Jan 31, 2022 | 30.36 | 30.85 | 603,113 | +0.14(+0.46%) | ||
Jan 28, 2022 | 29.02 | 30.75 | 28.94 | 30.71 | 480,907 | +1.69(+5.82%) |
Jan 27, 2022 | 29.34 | 29.66 | 28.87 | 29.02 | 367,969 | -0.33(-1.12%) |
Jan 26, 2022 | 30.23 | 30.70 | 29.16 | 29.35 | 357,585 | -0.35(-1.18%) |
Jan 25, 2022 | 28.93 | 29.85 | 28.34 | 29.70 | 491,927 | +0.56(+1.92%) |
Jan 24, 2022 | 29.16 | 29.38 | 27.93 | 29.14 | 606,727 | -0.51(-1.72%) |
Jan 21, 2022 | 29.00 | 30.44 | 29.00 | 29.65 | 567,524 | +0.43(+1.47%) |
Jan 20, 2022 | 29.19 | 30.11 | 29.10 | 29.22 | 589,616 | +0.07(+0.24%) |
Jan 19, 2022 | 29.27 | 29.61 | 28.96 | 29.15 | 293,030 | -0.10(-0.34%) |
Jan 18, 2022 | 30.08 | 30.57 | 29.19 | 29.25 | 505,186 | -1.11(-3.66%) |
Jan 14, 2022 | 30.36 | 0 | +1.16(+3.97%) | |||
Jan 13, 2022 | 29.65 | 29.94 | 29.14 | 29.20 | 177,839 | -0.47(-1.58%) |
Jan 12, 2022 | 30.31 | 30.39 | 29.50 | 29.67 | 198,566 | -0.56(-1.85%) |
Jan 11, 2022 | 29.84 | 30.47 | 29.57 | 30.23 | 280,978 | +0.44(+1.48%) |
Jan 10, 2022 | 29.73 | 30.32 | 29.33 | 29.79 | 423,029 | +0.06(+0.20%) |
Jan 07, 2022 | 28.40 | 29.82 | 28.06 | 29.73 | 299,852 | +1.22(+4.28%) |
Jan 06, 2022 | 29.09 | 29.09 | 28.34 | 28.51 | 305,060 | -0.61(-2.09%) |
Jan 05, 2022 | 29.42 | 30.23 | 29.00 | 29.12 | 263,685 | -0.34(-1.15%) |
Jan 04, 2022 | 30.11 | 30.56 | 29.02 | 29.46 | 307,174 | -0.62(-2.06%) |
Jan 03, 2022 | 29.17 | 30.41 | 29.10 | 30.08 | 496,834 | +0.92(+3.16%) |
Dec 31, 2021 | 29.99 | 30.26 | 29.08 | 29.16 | 333,146 | -0.87(-2.90%) |
Dec 30, 2021 | 29.85 | 30.49 | 29.85 | 30.03 | 195,849 | -0.01(-0.03%) |
Dec 29, 2021 | 30.14 | 30.26 | 29.15 | 30.04 | 205,599 | -0.37(-1.22%) |
Dec 28, 2021 | 30.92 | 31.25 | 30.36 | 30.41 | 196,029 | -0.61(-1.97%) |
Dec 27, 2021 | 30.86 | 31.48 | 30.68 | 31.02 | 315,534 | +0.22(+0.71%) |
Dec 23, 2021 | 30.63 | 31.10 | 30.23 | 30.80 | 130,686 | +0.07(+0.23%) |
Dec 22, 2021 | 29.73 | 30.93 | 29.28 | 30.73 | 406,724 | +1.05(+3.54%) |
Dec 21, 2021 | 30.25 | 30.31 | 29.39 | 29.68 | 432,068 | -0.06(-0.20%) |
Dec 20, 2021 | 28.67 | 29.86 | 28.14 | 29.74 | 523,931 | +1.05(+3.66%) |
Dec 17, 2021 | 28.26 | 29.20 | 27.17 | 28.69 | 1,721,871 | +0.40(+1.41%) |
Dec 16, 2021 | 28.69 | 29.32 | 27.74 | 28.29 | 477,193 | -0.35(-1.22%) |
Dec 15, 2021 | 28.13 | 28.77 | 27.81 | 28.64 | 374,054 | +0.46(+1.63%) |
Dec 14, 2021 | 27.75 | 28.42 | 27.13 | 28.18 | 594,982 | +0.18(+0.64%) |
Dec 13, 2021 | 28.69 | 28.99 | 27.94 | 28.00 | 707,886 | -0.89(-3.08%) |
Dec 10, 2021 | 29.91 | 30.01 | 28.65 | 28.89 | 363,420 | -0.95(-3.18%) |
Dec 09, 2021 | 30.85 | 30.89 | 29.84 | 29.84 | 238,831 | -1.16(-3.74%) |
Dec 08, 2021 | 30.99 | 31.41 | 30.47 | 31.00 | 252,013 | +0.03(+0.10%) |
Dec 07, 2021 | 30.19 | 31.18 | 30.10 | 30.97 | 328,279 | +0.90(+2.99%) |
Dec 06, 2021 | 30.18 | 30.43 | 29.33 | 30.07 | 646,116 | -0.32(-1.05%) |
Dec 03, 2021 | 31.20 | 31.40 | 29.35 | 30.39 | 642,615 | -0.79(-2.53%) |
Dec 02, 2021 | 30.69 | 31.53 | 30.08 | 31.18 | 428,199 | +0.31(+1.00%) |
Dec 01, 2021 | 31.24 | 32.41 | 30.57 | 30.87 | 587,958 | +0.90(+3.00%) |
Nov 30, 2021 | 30.49 | 30.80 | 29.52 | 29.97 | 687,195 | -0.48(-1.58%) |
Nov 29, 2021 | 30.76 | 31.30 | 30.20 | 30.45 | 452,797 | -0.16(-0.52%) |
Nov 26, 2021 | 31.05 | 31.53 | 29.93 | 30.61 | 475,937 | -1.33(-4.16%) |
Nov 24, 2021 | 31.97 | 32.09 | 31.47 | 31.94 | 271,074 | -0.11(-0.34%) |
Nov 23, 2021 | 32.20 | 32.30 | 31.56 | 32.05 | 464,597 | -0.45(-1.39%) |
Nov 22, 2021 | 33.57 | 34.18 | 32.37 | 32.50 | 343,616 | -0.97(-2.90%) |
Nov 19, 2021 | 32.75 | 33.68 | 31.54 | 33.47 | 421,593 | +0.62(+1.89%) |
Nov 18, 2021 | 33.76 | 33.89 | 32.71 | 32.85 | 479,838 | -1.06(-3.13%) |
Nov 17, 2021 | 34.19 | 34.50 | 33.80 | 33.91 | 422,073 | -0.31(-0.91%) |
Nov 16, 2021 | 32.58 | 34.39 | 31.65 | 34.22 | 645,155 | +1.63(+5.00%) |
Nov 15, 2021 | 32.66 | 32.91 | 31.97 | 32.59 | 287,897 | -0.19(-0.58%) |
Nov 12, 2021 | 33.34 | 33.76 | 32.52 | 32.78 | 284,462 | -0.46(-1.38%) |
Nov 11, 2021 | 32.89 | 33.88 | 32.29 | 33.24 | 328,391 | +0.26(+0.79%) |
Nov 10, 2021 | 33.61 | 32.98 | 337,514 | -0.90(-2.66%) | ||
Nov 09, 2021 | 33.52 | 34.25 | 32.99 | 33.88 | 416,578 | +0.32(+0.95%) |
Nov 08, 2021 | 32.22 | 33.61 | 32.22 | 33.56 | 763,940 | +1.36(+4.22%) |
Nov 05, 2021 | 31.60 | 32.75 | 31.19 | 32.20 | 504,770 | +0.64(+2.03%) |
Nov 04, 2021 | 32.74 | 32.74 | 29.37 | 31.56 | 877,535 | +1.53(+5.09%) |
Nov 03, 2021 | 29.75 | 30.44 | 29.35 | 30.03 | 519,109 | -0.03(-0.10%) |
Nov 02, 2021 | 30.37 | 30.78 | 29.71 | 30.06 | 327,488 | -0.28(-0.92%) |
Nov 01, 2021 | 30.00 | 30.49 | 29.85 | 30.34 | 376,402 | +0.49(+1.64%) |
Oct 29, 2021 | 29.52 | 29.91 | 29.20 | 29.85 | 296,282 | +0.33(+1.12%) |
Oct 28, 2021 | 30.09 | 29.52 | 226,923 | +0.16(+0.54%) | ||
Oct 27, 2021 | 29.90 | 30.30 | 29.32 | 29.36 | 345,830 | -0.67(-2.23%) |
Oct 26, 2021 | 30.23 | 29.46 | 30.03 | 289,043 | -0.10(-0.33%) | |
Oct 25, 2021 | 29.82 | 30.14 | 29.45 | 30.13 | 200,348 | +0.33(+1.11%) |
Oct 22, 2021 | 29.48 | 30.01 | 29.31 | 29.80 | 301,217 | +0.42(+1.43%) |
Oct 21, 2021 | 29.91 | 30.12 | 29.20 | 29.38 | 363,884 | -0.52(-1.74%) |
Oct 20, 2021 | 29.59 | 30.16 | 29.35 | 29.90 | 343,268 | +0.24(+0.81%) |
Oct 19, 2021 | 30.68 | 30.74 | 29.59 | 29.66 | 423,092 | -1.02(-3.32%) |
Oct 18, 2021 | 31.31 | 31.57 | 30.66 | 30.68 | 463,976 | -0.98(-3.10%) |
Oct 15, 2021 | 31.44 | 32.32 | 31.04 | 31.66 | 653,377 | +0.59(+1.90%) |
Oct 14, 2021 | 30.45 | 31.33 | 30.16 | 31.07 | 532,316 | +0.91(+3.02%) |
Oct 13, 2021 | 30.17 | 30.31 | 29.62 | 30.16 | 421,690 | +0.14(+0.47%) |
Oct 12, 2021 | 28.96 | 30.11 | 28.67 | 30.02 | 686,110 | +1.60(+5.63%) |
Oct 11, 2021 | 26.42 | 28.62 | 26.32 | 28.42 | 628,579 | +2.05(+7.77%) |
Oct 08, 2021 | 26.96 | 27.18 | 26.30 | 26.37 | 263,252 | -0.45(-1.68%) |
Oct 07, 2021 | 26.52 | 27.06 | 26.52 | 26.82 | 343,732 | +0.38(+1.44%) |
Oct 06, 2021 | 26.51 | 26.73 | 26.13 | 26.44 | 285,168 | -0.30(-1.12%) |
Oct 05, 2021 | 26.53 | 27.06 | 26.32 | 26.74 | 227,394 | +0.08(+0.30%) |
Oct 04, 2021 | 27.13 | 27.36 | 26.56 | 26.66 | 204,253 | -0.56(-2.06%) |