Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.90 | 31.91 | 30.80 | 30.96 | 31,441 | -0.06(-0.19%) |
Sep 29, 2022 | 31.21 | 31.21 | 30.53 | 31.02 | 21,531 | -0.55(-1.74%) |
Sep 28, 2022 | 30.52 | 31.80 | 30.17 | 31.57 | 40,928 | +1.42(+4.71%) |
Sep 27, 2022 | 30.16 | 30.79 | 29.85 | 30.15 | 23,049 | +0.35(+1.17%) |
Sep 26, 2022 | 29.35 | 30.42 | 28.29 | 29.80 | 27,109 | +0.45(+1.53%) |
Sep 23, 2022 | 29.13 | 29.75 | 28.52 | 29.35 | 25,270 | -0.27(-0.91%) |
Sep 22, 2022 | 29.71 | 30.00 | 28.89 | 29.62 | 32,108 | -0.21(-0.70%) |
Sep 21, 2022 | 30.83 | 30.83 | 29.78 | 29.83 | 24,228 | -0.22(-0.73%) |
Sep 20, 2022 | 30.24 | 30.47 | 29.69 | 30.05 | 21,627 | -0.65(-2.12%) |
Sep 19, 2022 | 30.55 | 31.20 | 29.69 | 30.70 | 26,266 | -0.09(-0.29%) |
Sep 16, 2022 | 30.82 | 31.20 | 30.17 | 30.79 | 52,946 | -0.84(-2.66%) |
Sep 15, 2022 | 31.58 | 32.45 | 31.34 | 31.63 | 24,861 | +0.05(+0.16%) |
Sep 14, 2022 | 31.28 | 31.83 | 30.79 | 31.58 | 36,152 | +1.26(+4.16%) |
Sep 13, 2022 | 32.03 | 32.04 | 30.18 | 30.32 | 20,797 | -2.42(-7.39%) |
Sep 12, 2022 | 32.67 | 32.98 | 32.59 | 32.74 | 14,980 | +0.59(+1.84%) |
Sep 09, 2022 | 31.45 | 32.80 | 30.32 | 32.15 | 20,365 | +1.08(+3.48%) |
Sep 08, 2022 | 31.11 | 31.60 | 30.90 | 31.07 | 17,937 | -0.47(-1.49%) |
Sep 07, 2022 | 30.32 | 31.70 | 29.91 | 31.54 | 25,683 | +1.12(+3.68%) |
Sep 06, 2022 | 30.02 | 30.64 | 29.27 | 30.42 | 35,628 | +0.41(+1.37%) |
Sep 02, 2022 | 30.66 | 30.97 | 29.67 | 30.01 | 17,757 | -0.30(-0.99%) |
Sep 01, 2022 | 29.60 | 30.70 | 29.00 | 30.31 | 32,320 | +0.60(+2.02%) |
Aug 31, 2022 | 30.02 | 30.08 | 29.01 | 29.71 | 25,976 | +0.02(+0.07%) |
Aug 30, 2022 | 30.32 | 30.48 | 28.85 | 29.69 | 23,853 | -0.63(-2.08%) |
Aug 29, 2022 | 31.56 | 31.60 | 30.20 | 30.32 | 36,209 | -1.77(-5.52%) |
Aug 26, 2022 | 34.00 | 34.00 | 31.83 | 32.09 | 28,202 | -1.88(-5.53%) |
Aug 25, 2022 | 33.38 | 34.49 | 32.95 | 33.97 | 19,404 | +0.81(+2.44%) |
Aug 24, 2022 | 33.63 | 33.98 | 33.08 | 33.16 | 16,015 | -0.37(-1.10%) |
Aug 23, 2022 | 33.49 | 34.23 | 33.39 | 33.53 | 16,033 | -0.05(-0.15%) |
Aug 22, 2022 | 33.76 | 34.42 | 33.27 | 33.58 | 18,562 | -0.88(-2.55%) |
Aug 19, 2022 | 34.57 | 34.59 | 33.99 | 34.46 | 19,108 | -0.60(-1.71%) |
Aug 18, 2022 | 34.12 | 35.26 | 33.87 | 35.06 | 29,094 | +0.77(+2.25%) |
Aug 17, 2022 | 34.94 | 35.20 | 33.34 | 34.29 | 29,301 | -1.06(-3.00%) |
Aug 16, 2022 | 35.93 | 36.05 | 35.23 | 35.35 | 14,608 | -0.63(-1.75%) |
Aug 15, 2022 | 36.97 | 36.97 | 34.32 | 35.98 | 57,527 | -1.14(-3.07%) |
Aug 12, 2022 | 36.76 | 37.45 | 36.45 | 37.12 | 22,873 | +0.64(+1.75%) |
Aug 11, 2022 | 36.22 | 36.50 | 35.62 | 36.48 | 38,511 | +0.69(+1.93%) |
Aug 10, 2022 | 35.74 | 36.06 | 35.04 | 35.79 | 22,186 | +0.63(+1.79%) |
Aug 09, 2022 | 35.84 | 35.92 | 34.42 | 35.16 | 31,904 | -0.83(-2.31%) |
Aug 08, 2022 | 36.49 | 36.99 | 35.77 | 35.99 | 73,508 | -0.02(-0.06%) |
Aug 05, 2022 | 35.36 | 36.36 | 35.00 | 36.01 | 46,793 | +0.09(+0.25%) |
Aug 04, 2022 | 35.90 | 36.23 | 34.51 | 35.92 | 46,606 | +0.17(+0.48%) |
Aug 03, 2022 | 35.16 | 36.43 | 35.12 | 35.75 | 40,259 | +0.59(+1.68%) |
Aug 02, 2022 | 34.54 | 35.71 | 33.68 | 35.16 | 61,644 | +0.48(+1.38%) |
Aug 01, 2022 | 35.78 | 35.87 | 34.12 | 34.68 | 59,974 | -1.10(-3.07%) |
Jul 29, 2022 | 32.47 | 36.00 | 31.15 | 35.78 | 51,294 | +2.96(+9.02%) |
Jul 28, 2022 | 30.93 | 33.19 | 30.91 | 32.82 | 41,437 | +1.16(+3.66%) |
Jul 27, 2022 | 31.31 | 31.78 | 30.78 | 31.66 | 17,856 | +1.23(+4.04%) |
Jul 26, 2022 | 30.54 | 31.47 | 29.91 | 30.43 | 21,027 | -0.37(-1.20%) |
Jul 25, 2022 | 30.72 | 31.11 | 29.44 | 30.80 | 37,412 | +0.39(+1.28%) |
Jul 22, 2022 | 31.11 | 31.24 | 30.28 | 30.41 | 14,480 | -0.81(-2.59%) |
Jul 21, 2022 | 31.75 | 31.79 | 30.78 | 31.22 | 24,212 | -0.52(-1.64%) |
Jul 20, 2022 | 31.45 | 32.19 | 30.76 | 31.74 | 34,540 | +0.36(+1.15%) |
Jul 19, 2022 | 29.94 | 31.71 | 29.94 | 31.38 | 45,408 | +2.46(+8.51%) |
Jul 18, 2022 | 29.36 | 30.09 | 28.71 | 28.92 | 31,611 | -0.40(-1.36%) |
Jul 15, 2022 | 28.64 | 29.92 | 27.95 | 29.32 | 30,769 | +1.31(+4.68%) |
Jul 14, 2022 | 27.24 | 28.61 | 26.82 | 28.01 | 27,187 | +0.21(+0.76%) |
Jul 13, 2022 | 27.85 | 27.92 | 27.14 | 27.80 | 22,423 | -0.49(-1.73%) |
Jul 12, 2022 | 27.45 | 28.76 | 27.12 | 28.29 | 22,033 | +0.70(+2.54%) |
Jul 11, 2022 | 28.10 | 28.10 | 27.56 | 27.59 | 20,183 | -0.68(-2.41%) |
Jul 08, 2022 | 28.02 | 28.61 | 27.71 | 28.27 | 12,073 | +0.15(+0.53%) |
Jul 07, 2022 | 28.11 | 28.61 | 27.79 | 28.12 | 29,650 | +0.34(+1.22%) |
Jul 06, 2022 | 27.74 | 28.16 | 26.86 | 27.78 | 25,475 | +0.04(+0.14%) |
Jul 05, 2022 | 27.32 | 27.75 | 26.78 | 27.74 | 37,026 | -0.27(-0.96%) |
Jul 01, 2022 | 27.33 | 28.89 | 27.33 | 28.01 | 27,153 | +0.62(+2.26%) |
Jun 30, 2022 | 26.44 | 27.53 | 26.02 | 27.39 | 56,965 | +0.20(+0.74%) |
Jun 29, 2022 | 27.75 | 27.75 | 26.64 | 27.19 | 19,217 | -0.64(-2.30%) |
Jun 28, 2022 | 29.36 | 29.39 | 27.72 | 27.83 | 26,872 | -1.08(-3.74%) |
Jun 27, 2022 | 29.55 | 30.10 | 28.67 | 28.91 | 30,862 | -0.64(-2.17%) |
Jun 24, 2022 | 26.23 | 29.66 | 26.23 | 29.55 | 219,551 | +3.56(+13.70%) |
Jun 23, 2022 | 25.67 | 26.20 | 25.11 | 25.99 | 31,469 | +0.10(+0.39%) |
Jun 22, 2022 | 26.27 | 26.67 | 25.72 | 25.89 | 33,411 | -1.10(-4.08%) |
Jun 21, 2022 | 27.12 | 28.50 | 26.18 | 26.99 | 39,135 | +0.60(+2.27%) |
Jun 17, 2022 | 26.74 | 26.98 | 26.00 | 26.39 | 53,707 | -0.10(-0.38%) |
Jun 16, 2022 | 28.41 | 28.41 | 26.00 | 26.49 | 53,453 | -2.75(-9.40%) |
Jun 15, 2022 | 28.06 | 29.75 | 28.06 | 29.24 | 37,649 | +1.56(+5.64%) |
Jun 14, 2022 | 26.77 | 27.93 | 26.74 | 27.68 | 22,868 | +1.16(+4.37%) |
Jun 13, 2022 | 26.83 | 27.14 | 26.00 | 26.52 | 40,500 | -0.78(-2.86%) |
Jun 10, 2022 | 27.89 | 27.97 | 27.02 | 27.30 | 27,751 | -1.39(-4.84%) |
Jun 09, 2022 | 28.52 | 29.18 | 28.06 | 28.69 | 30,629 | +0.28(+0.99%) |
Jun 08, 2022 | 29.55 | 29.55 | 27.91 | 28.41 | 26,923 | -1.34(-4.50%) |
Jun 07, 2022 | 29.12 | 29.90 | 29.06 | 29.75 | 29,319 | +0.11(+0.37%) |
Jun 06, 2022 | 28.99 | 29.72 | 28.65 | 29.64 | 42,360 | +0.91(+3.17%) |
Jun 03, 2022 | 28.46 | 28.97 | 28.24 | 28.73 | 21,298 | -0.11(-0.38%) |
Jun 02, 2022 | 28.22 | 29.27 | 27.96 | 28.84 | 22,742 | +0.53(+1.87%) |
Jun 01, 2022 | 28.08 | 28.68 | 27.45 | 28.31 | 21,797 | +0.46(+1.65%) |
May 31, 2022 | 28.21 | 28.33 | 26.63 | 27.85 | 40,399 | -0.65(-2.28%) |
May 27, 2022 | 28.75 | 29.64 | 28.34 | 28.50 | 18,518 | -0.07(-0.25%) |
May 26, 2022 | 27.73 | 28.93 | 27.51 | 28.57 | 31,758 | +0.99(+3.59%) |
May 25, 2022 | 26.22 | 28.25 | 26.22 | 27.58 | 33,303 | +1.16(+4.39%) |
May 24, 2022 | 27.11 | 27.11 | 25.77 | 26.42 | 27,697 | -1.18(-4.28%) |
May 23, 2022 | 26.68 | 27.71 | 26.48 | 27.60 | 36,590 | +1.44(+5.50%) |
May 20, 2022 | 26.27 | 26.69 | 25.48 | 26.16 | 29,765 | +0.06(+0.23%) |
May 19, 2022 | 25.84 | 26.71 | 25.70 | 26.10 | 33,538 | -0.20(-0.76%) |
May 18, 2022 | 28.76 | 28.76 | 26.01 | 26.30 | 37,897 | -3.05(-10.39%) |
May 17, 2022 | 28.75 | 29.73 | 28.49 | 29.35 | 35,365 | +1.24(+4.41%) |
May 16, 2022 | 29.03 | 29.39 | 27.57 | 28.11 | 39,131 | -1.41(-4.78%) |
May 13, 2022 | 29.62 | 30.81 | 29.38 | 29.52 | 39,637 | +0.59(+2.04%) |
May 12, 2022 | 28.70 | 29.55 | 27.73 | 28.93 | 44,730 | -0.11(-0.38%) |
May 11, 2022 | 29.79 | 30.35 | 28.77 | 29.04 | 23,316 | -0.52(-1.76%) |
May 10, 2022 | 29.99 | 30.49 | 28.49 | 29.56 | 34,664 | -0.04(-0.14%) |
May 09, 2022 | 30.65 | 30.96 | 29.26 | 29.60 | 41,287 | -1.53(-4.91%) |
May 06, 2022 | 31.12 | 31.57 | 30.27 | 31.13 | 29,435 | -0.07(-0.22%) |
May 05, 2022 | 30.93 | 32.48 | 30.45 | 31.20 | 25,676 | -1.15(-3.55%) |
May 04, 2022 | 31.46 | 32.47 | 30.77 | 32.35 | 31,709 | +1.24(+3.99%) |
May 03, 2022 | 31.11 | 31.44 | 30.10 | 31.11 | 36,638 | -0.01(-0.03%) |
May 02, 2022 | 30.39 | 31.34 | 29.97 | 31.12 | 43,643 | +0.73(+2.40%) |
Apr 29, 2022 | 30.48 | 31.35 | 30.15 | 30.39 | 41,261 | -0.69(-2.22%) |
Apr 28, 2022 | 29.26 | 31.30 | 28.85 | 31.08 | 46,523 | +2.16(+7.47%) |
Apr 27, 2022 | 29.22 | 29.22 | 28.27 | 28.92 | 41,610 | -0.34(-1.16%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.26 | 29.26 | 42,266 | -1.43(-4.66%) |
Apr 25, 2022 | 28.57 | 31.36 | 28.51 | 30.69 | 71,013 | +1.21(+4.10%) |
Apr 22, 2022 | 30.45 | 31.61 | 29.17 | 29.48 | 46,878 | -0.97(-3.19%) |
Apr 21, 2022 | 30.57 | 31.82 | 30.19 | 30.45 | 77,115 | +0.26(+0.86%) |
Apr 20, 2022 | 27.80 | 31.40 | 27.80 | 30.19 | 90,744 | +2.68(+9.74%) |
Apr 19, 2022 | 25.75 | 27.73 | 25.75 | 27.51 | 61,003 | +1.77(+6.88%) |
Apr 18, 2022 | 24.98 | 26.18 | 24.31 | 25.74 | 56,843 | +0.51(+2.02%) |
Apr 14, 2022 | 26.15 | 28.75 | 25.08 | 25.23 | 45,105 | -0.81(-3.11%) |
Apr 13, 2022 | 25.21 | 26.30 | 24.90 | 26.04 | 58,267 | +0.68(+2.68%) |
Apr 12, 2022 | 25.45 | 26.97 | 25.00 | 25.36 | 52,402 | +0.11(+0.44%) |
Apr 11, 2022 | 24.30 | 25.68 | 24.30 | 25.25 | 100,963 | +0.54(+2.19%) |
Apr 08, 2022 | 25.53 | 25.60 | 23.52 | 24.71 | 157,193 | -0.73(-2.87%) |
Apr 07, 2022 | 26.82 | 26.99 | 25.10 | 25.44 | 97,740 | -1.30(-4.86%) |
Apr 06, 2022 | 26.90 | 27.07 | 25.67 | 26.74 | 70,091 | -0.56(-2.05%) |
Apr 05, 2022 | 29.43 | 29.80 | 26.70 | 27.30 | 120,673 | -2.15(-7.30%) |
Apr 04, 2022 | 29.50 | 32.33 | 28.10 | 29.45 | 147,368 | -0.25(-0.84%) |
Apr 01, 2022 | 35.03 | 35.03 | 29.39 | 29.70 | 160,374 | -5.05(-14.53%) |
Mar 31, 2022 | 35.94 | 36.38 | 34.44 | 34.75 | 82,041 | -0.97(-2.72%) |
Mar 30, 2022 | 35.27 | 38.11 | 35.27 | 35.72 | 90,071 | +1.50(+4.40%) |
Mar 29, 2022 | 34.88 | 35.13 | 33.95 | 34.22 | 45,880 | -0.22(-0.64%) |
Mar 28, 2022 | 36.48 | 36.48 | 33.72 | 34.44 | 72,434 | -1.70(-4.70%) |
Mar 25, 2022 | 38.28 | 38.39 | 35.98 | 36.13 | 46,474 | -1.48(-3.95%) |
Mar 24, 2022 | 36.49 | 38.09 | 35.90 | 37.62 | 33,474 | +1.38(+3.82%) |
Mar 23, 2022 | 37.88 | 37.88 | 36.23 | 36.23 | 19,224 | -1.83(-4.80%) |
Mar 22, 2022 | 38.57 | 38.90 | 37.65 | 38.06 | 21,194 | +0.08(+0.21%) |
Mar 21, 2022 | 39.80 | 39.80 | 37.66 | 37.98 | 56,054 | -1.38(-3.51%) |
Mar 18, 2022 | 38.70 | 39.51 | 37.77 | 39.36 | 61,988 | +0.61(+1.57%) |
Mar 17, 2022 | 38.11 | 38.94 | 37.92 | 38.75 | 29,038 | +0.74(+1.95%) |
Mar 16, 2022 | 35.75 | 38.27 | 35.75 | 38.01 | 66,572 | +2.61(+7.39%) |
Mar 15, 2022 | 33.66 | 35.94 | 33.64 | 35.40 | 49,552 | +1.80(+5.34%) |
Mar 14, 2022 | 34.16 | 34.67 | 33.10 | 33.60 | 41,540 | -0.48(-1.41%) |
Mar 11, 2022 | 35.00 | 35.00 | 34.00 | 34.08 | 24,238 | -0.46(-1.33%) |
Mar 10, 2022 | 34.00 | 35.01 | 33.77 | 34.54 | 36,450 | -0.12(-0.33%) |
Mar 09, 2022 | 33.03 | 34.94 | 33.03 | 34.66 | 35,514 | +2.64(+8.25%) |
Mar 08, 2022 | 31.13 | 32.95 | 30.90 | 32.02 | 62,708 | +0.71(+2.28%) |
Mar 07, 2022 | 33.02 | 33.24 | 30.82 | 31.30 | 49,806 | -1.82(-5.48%) |
Mar 04, 2022 | 33.51 | 34.29 | 32.75 | 33.12 | 20,474 | -0.97(-2.85%) |
Mar 03, 2022 | 34.50 | 34.50 | 33.55 | 34.09 | 43,416 | +0.07(+0.21%) |
Mar 02, 2022 | 33.38 | 35.04 | 33.38 | 34.02 | 40,466 | +1.77(+5.51%) |
Mar 01, 2022 | 33.42 | 33.45 | 31.60 | 32.24 | 97,308 | -1.49(-4.43%) |
Feb 28, 2022 | 33.81 | 34.52 | 32.74 | 33.73 | 46,176 | -0.38(-1.13%) |
Feb 25, 2022 | 33.84 | 34.35 | 33.52 | 34.12 | 62,424 | +0.60(+1.79%) |
Feb 24, 2022 | 32.00 | 33.69 | 31.32 | 33.52 | 94,836 | +0.32(+0.95%) |
Feb 23, 2022 | 33.53 | 34.12 | 33.12 | 33.20 | 65,018 | -0.08(-0.24%) |
Feb 22, 2022 | 36.48 | 36.48 | 32.37 | 33.28 | 106,074 | -3.60(-9.76%) |
Feb 18, 2022 | 36.88 | 0 | -0.54(-1.43%) | |||
Feb 17, 2022 | 37.85 | 37.85 | 37.30 | 37.42 | 37,578 | -0.89(-2.34%) |
Feb 16, 2022 | 37.63 | 38.62 | 37.10 | 38.31 | 25,308 | +0.11(+0.30%) |
Feb 15, 2022 | 38.68 | 38.77 | 37.90 | 38.20 | 30,242 | +0.50(+1.31%) |
Feb 14, 2022 | 37.34 | 38.33 | 37.09 | 37.70 | 27,000 | +0.18(+0.48%) |
Feb 11, 2022 | 37.50 | 39.07 | 37.13 | 37.52 | 69,260 | +0.01(+0.03%) |
Feb 10, 2022 | 38.16 | 39.97 | 36.75 | 37.52 | 73,792 | -1.28(-3.30%) |
Feb 09, 2022 | 38.20 | 40.00 | 38.11 | 38.80 | 98,732 | +0.70(+1.84%) |
Feb 08, 2022 | 37.95 | 38.50 | 37.82 | 38.09 | 48,124 | +0.12(+0.33%) |
Feb 07, 2022 | 36.87 | 38.59 | 36.87 | 37.97 | 55,512 | +1.21(+3.31%) |
Feb 04, 2022 | 37.08 | 37.16 | 36.28 | 36.76 | 58,008 | -0.20(-0.53%) |
Feb 03, 2022 | 36.79 | 37.50 | 36.95 | 85,932 | -0.43(-1.15%) | |
Feb 02, 2022 | 35.97 | 37.90 | 34.73 | 37.38 | 79,512 | +1.56(+4.36%) |
Feb 01, 2022 | 35.30 | 36.17 | 35.00 | 35.82 | 103,092 | +0.91(+2.59%) |
Jan 31, 2022 | 33.50 | 35.30 | 34.91 | 27,008 | +1.45(+4.35%) | |
Jan 28, 2022 | 32.06 | 33.52 | 31.68 | 33.46 | 62,622 | +1.28(+3.98%) |
Jan 27, 2022 | 33.77 | 33.77 | 31.50 | 32.18 | 39,822 | -1.29(-3.85%) |
Jan 26, 2022 | 34.81 | 35.44 | 33.47 | 33.47 | 27,524 | -0.49(-1.44%) |
Jan 25, 2022 | 34.40 | 34.51 | 33.16 | 33.96 | 34,704 | -0.63(-1.82%) |
Jan 24, 2022 | 33.57 | 34.87 | 30.50 | 34.59 | 102,910 | +0.74(+2.19%) |
Jan 21, 2022 | 35.01 | 35.35 | 33.10 | 33.85 | 80,802 | -1.76(-4.94%) |
Jan 20, 2022 | 34.41 | 38.00 | 34.41 | 35.61 | 87,492 | +1.54(+4.52%) |
Jan 19, 2022 | 35.68 | 36.58 | 33.22 | 34.07 | 86,216 | -1.95(-5.40%) |
Jan 18, 2022 | 36.06 | 36.87 | 35.27 | 36.02 | 58,418 | -0.40(-1.10%) |
Jan 14, 2022 | 36.41 | 0 | +0.65(+1.82%) | |||
Jan 13, 2022 | 34.75 | 36.67 | 34.66 | 35.77 | 50,528 | +1.01(+2.89%) |
Jan 12, 2022 | 34.37 | 35.74 | 34.08 | 34.76 | 57,608 | +0.96(+2.86%) |
Jan 11, 2022 | 33.69 | 35.34 | 32.75 | 33.80 | 66,620 | +0.43(+1.27%) |
Jan 10, 2022 | 32.91 | 33.61 | 31.50 | 33.37 | 53,150 | +0.56(+1.72%) |
Jan 07, 2022 | 34.98 | 34.98 | 32.52 | 32.80 | 79,716 | -1.30(-3.80%) |
Jan 06, 2022 | 34.97 | 34.97 | 32.96 | 34.10 | 43,896 | -0.33(-0.96%) |
Jan 05, 2022 | 38.20 | 38.20 | 34.00 | 34.43 | 55,314 | -3.45(-9.12%) |
Jan 04, 2022 | 36.47 | 39.15 | 35.96 | 37.88 | 68,858 | +1.95(+5.41%) |
Jan 03, 2022 | 35.66 | 36.94 | 35.55 | 35.94 | 58,064 | +0.43(+1.23%) |
Dec 31, 2021 | 35.36 | 35.96 | 33.43 | 35.51 | 109,134 | -0.14(-0.41%) |
Dec 30, 2021 | 35.67 | 36.15 | 35.20 | 35.65 | 29,762 | -0.02(-0.06%) |
Dec 29, 2021 | 35.75 | 36.29 | 34.77 | 35.67 | 54,230 | +0.12(+0.34%) |
Dec 28, 2021 | 35.76 | 36.55 | 34.47 | 35.55 | 39,680 | +0.13(+0.37%) |
Dec 27, 2021 | 33.10 | 37.15 | 33.10 | 35.42 | 93,222 | +2.55(+7.77%) |
Dec 23, 2021 | 31.88 | 33.28 | 31.74 | 32.87 | 27,240 | +0.98(+3.06%) |
Dec 22, 2021 | 32.28 | 32.28 | 31.00 | 31.89 | 40,728 | -0.55(-1.70%) |
Dec 21, 2021 | 31.79 | 33.30 | 31.62 | 32.44 | 61,066 | +1.05(+3.35%) |
Dec 20, 2021 | 31.41 | 31.80 | 30.06 | 31.39 | 79,398 | -0.74(-2.30%) |
Dec 17, 2021 | 32.92 | 33.77 | 32.10 | 32.13 | 113,648 | -0.91(-2.77%) |
Dec 16, 2021 | 35.00 | 35.00 | 32.55 | 33.05 | 52,738 | -1.32(-3.84%) |
Dec 15, 2021 | 34.59 | 34.88 | 33.25 | 34.37 | 47,032 | -0.57(-1.65%) |
Dec 14, 2021 | 34.55 | 35.05 | 33.01 | 34.94 | 44,454 | +0.10(+0.29%) |
Dec 13, 2021 | 36.01 | 36.32 | 34.21 | 34.84 | 26,940 | -0.97(-2.71%) |
Dec 10, 2021 | 35.80 | 36.74 | 35.28 | 35.81 | 33,866 | -0.00(-0.01%) |
Dec 09, 2021 | 37.17 | 37.97 | 35.08 | 35.81 | 43,934 | -1.48(-3.98%) |
Dec 08, 2021 | 35.42 | 37.67 | 35.35 | 37.30 | 61,134 | +1.91(+5.40%) |
Dec 07, 2021 | 33.42 | 36.15 | 33.42 | 35.39 | 62,860 | +2.79(+8.54%) |
Dec 06, 2021 | 33.15 | 34.00 | 32.60 | 32.60 | 39,456 | -0.52(-1.55%) |
Dec 03, 2021 | 34.03 | 34.03 | 32.38 | 33.12 | 31,560 | -0.45(-1.34%) |
Dec 02, 2021 | 30.89 | 33.80 | 30.89 | 33.57 | 32,792 | +1.32(+4.09%) |
Dec 01, 2021 | 33.41 | 34.50 | 31.79 | 32.25 | 68,332 | -0.15(-0.45%) |
Nov 30, 2021 | 32.71 | 33.86 | 31.20 | 32.40 | 79,248 | -1.00(-2.99%) |
Nov 29, 2021 | 35.30 | 35.90 | 32.84 | 33.40 | 59,664 | -1.86(-5.29%) |
Nov 26, 2021 | 35.97 | 36.06 | 33.92 | 35.26 | 30,042 | -1.82(-4.90%) |
Nov 24, 2021 | 37.27 | 37.27 | 35.80 | 37.08 | 42,326 | -0.90(-2.37%) |
Nov 23, 2021 | 35.76 | 38.20 | 35.50 | 37.98 | 55,762 | +2.27(+6.36%) |
Nov 22, 2021 | 33.88 | 36.25 | 33.46 | 35.70 | 70,926 | +1.88(+5.54%) |
Nov 19, 2021 | 34.23 | 34.59 | 32.44 | 33.83 | 75,188 | -0.77(-2.23%) |
Nov 18, 2021 | 37.73 | 35.05 | 34.55 | 34.60 | 67,194 | -3.10(-8.22%) |
Nov 17, 2021 | 39.56 | 40.00 | 36.86 | 37.70 | 107,608 | -1.85(-4.69%) |
Nov 16, 2021 | 37.80 | 40.88 | 37.80 | 39.55 | 118,660 | +2.26(+6.06%) |
Nov 15, 2021 | 36.00 | 38.45 | 36.00 | 37.30 | 96,380 | +1.45(+4.03%) |
Nov 12, 2021 | 34.88 | 36.79 | 33.25 | 35.85 | 89,392 | +1.20(+3.45%) |
Nov 11, 2021 | 32.10 | 35.13 | 32.10 | 34.66 | 60,842 | +2.62(+8.18%) |
Nov 10, 2021 | 31.96 | 32.03 | 36,178 | -0.10(-0.31%) | ||
Nov 09, 2021 | 31.69 | 32.13 | 31.00 | 32.13 | 36,494 | +0.52(+1.66%) |
Nov 08, 2021 | 29.98 | 31.61 | 29.23 | 31.61 | 42,922 | +1.63(+5.45%) |
Nov 05, 2021 | 30.48 | 31.54 | 28.95 | 29.98 | 79,744 | -0.43(-1.43%) |
Nov 04, 2021 | 32.12 | 32.35 | 30.16 | 30.41 | 44,236 | -1.71(-5.32%) |
Nov 03, 2021 | 31.80 | 32.28 | 31.23 | 32.12 | 31,682 | +0.45(+1.42%) |
Nov 02, 2021 | 30.30 | 31.91 | 29.84 | 31.67 | 88,470 | +1.35(+4.44%) |
Nov 01, 2021 | 30.92 | 32.06 | 28.88 | 30.32 | 93,234 | -0.59(-1.89%) |
Oct 29, 2021 | 31.57 | 31.69 | 29.81 | 30.91 | 44,594 | -0.66(-2.11%) |
Oct 28, 2021 | 29.44 | 31.93 | 29.44 | 31.57 | 85,752 | +2.33(+7.97%) |
Oct 27, 2021 | 27.84 | 29.34 | 27.51 | 29.25 | 41,220 | +1.43(+5.14%) |
Oct 26, 2021 | 28.16 | 27.82 | 25,710 | -0.31(-1.10%) | ||
Oct 25, 2021 | 26.39 | 28.38 | 26.39 | 28.12 | 52,556 | +1.73(+6.55%) |
Oct 22, 2021 | 26.80 | 26.92 | 25.52 | 26.39 | 52,946 | -0.36(-1.33%) |
Oct 21, 2021 | 27.16 | 27.42 | 25.98 | 26.75 | 59,084 | -0.62(-2.27%) |
Oct 20, 2021 | 27.05 | 27.53 | 27.05 | 27.37 | 25,446 | +0.36(+1.33%) |
Oct 19, 2021 | 26.39 | 27.43 | 26.39 | 27.01 | 37,564 | +0.52(+1.94%) |
Oct 18, 2021 | 27.75 | 28.25 | 26.11 | 26.50 | 106,184 | -0.75(-2.77%) |
Oct 15, 2021 | 23.75 | 28.93 | 23.75 | 27.25 | 273,512 | +4.21(+18.27%) |
Oct 14, 2021 | 23.25 | 23.25 | 22.73 | 23.04 | 13,310 | +0.04(+0.17%) |
Oct 13, 2021 | 23.29 | 23.29 | 22.88 | 23.00 | 12,636 | -0.07(-0.30%) |
Oct 12, 2021 | 22.89 | 23.07 | 22.30 | 23.07 | 25,644 | +0.36(+1.56%) |
Oct 11, 2021 | 22.77 | 23.36 | 22.71 | 22.71 | 22,802 | -0.09(-0.42%) |
Oct 08, 2021 | 22.59 | 22.99 | 22.23 | 22.81 | 20,274 | +0.20(+0.91%) |
Oct 07, 2021 | 22.41 | 22.66 | 22.25 | 22.61 | 31,664 | +0.41(+1.82%) |
Oct 06, 2021 | 22.11 | 22.39 | 21.59 | 22.20 | 31,022 | -0.25(-1.11%) |
Oct 05, 2021 | 21.31 | 22.79 | 21.31 | 22.45 | 52,776 | -0.02(-0.07%) |
Oct 04, 2021 | 22.84 | 23.18 | 21.74 | 22.46 | 31,110 | -0.63(-2.73%) |