Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.38 | 36.87 | 36.09 | 36.87 | 1,395,218 | +0.63(+1.74%) |
Sep 29, 2022 | 35.91 | 36.52 | 35.91 | 36.24 | 1,292,289 | +0.57(+1.61%) |
Sep 28, 2022 | 36.22 | 36.39 | 35.51 | 35.67 | 1,470,063 | -0.67(-1.84%) |
Sep 27, 2022 | 35.91 | 36.57 | 35.71 | 36.34 | 1,556,851 | +0.15(+0.42%) |
Sep 26, 2022 | 35.95 | 36.31 | 35.75 | 36.19 | 1,579,639 | +0.40(+1.12%) |
Sep 23, 2022 | 35.56 | 36.19 | 35.55 | 35.78 | 1,493,488 | +0.55(+1.57%) |
Sep 22, 2022 | 35.12 | 35.31 | 34.95 | 35.23 | 1,147,091 | +0.14(+0.41%) |
Sep 21, 2022 | 34.33 | 35.09 | 34.13 | 35.09 | 1,912,908 | +0.60(+1.74%) |
Sep 20, 2022 | 34.41 | 34.75 | 34.38 | 34.49 | 790,260 | +0.34(+1.01%) |
Sep 19, 2022 | 34.67 | 34.67 | 34.13 | 34.14 | 993,468 | -0.24(-0.69%) |
Sep 16, 2022 | 34.59 | 34.66 | 34.30 | 34.38 | 1,585,485 | +0.19(+0.56%) |
Sep 15, 2022 | 34.07 | 34.29 | 33.86 | 34.19 | 1,280,856 | +0.20(+0.59%) |
Sep 14, 2022 | 33.98 | 34.28 | 33.85 | 33.99 | 750,221 | -0.05(-0.14%) |
Sep 13, 2022 | 33.32 | 34.13 | 33.24 | 34.04 | 1,176,134 | +1.29(+3.94%) |
Sep 12, 2022 | 32.86 | 32.87 | 32.62 | 32.75 | 1,281,309 | -0.22(-0.67%) |
Sep 09, 2022 | 33.20 | 33.25 | 32.91 | 32.97 | 2,882,184 | -0.42(-1.26%) |
Sep 08, 2022 | 33.77 | 33.87 | 33.38 | 33.39 | 860,901 | -0.20(-0.60%) |
Sep 07, 2022 | 34.10 | 34.11 | 33.52 | 33.59 | 627,635 | -0.45(-1.32%) |
Sep 06, 2022 | 33.79 | 34.17 | 33.70 | 34.04 | 1,392,854 | +0.18(+0.54%) |
Sep 02, 2022 | 33.23 | 34.02 | 33.12 | 33.86 | 3,710,851 | +0.34(+1.03%) |
Sep 01, 2022 | 33.81 | 33.97 | 33.49 | 33.51 | 2,513,883 | -0.13(-0.40%) |
Aug 31, 2022 | 33.35 | 33.66 | 33.17 | 33.65 | 827,199 | +0.26(+0.77%) |
Aug 30, 2022 | 32.99 | 33.54 | 32.98 | 33.39 | 710,962 | +0.32(+0.95%) |
Aug 29, 2022 | 33.13 | 33.21 | 32.84 | 33.07 | 588,668 | +0.18(+0.55%) |
Aug 26, 2022 | 31.87 | 32.90 | 31.85 | 32.89 | 2,230,537 | +0.99(+3.11%) |
Aug 25, 2022 | 32.20 | 32.30 | 31.90 | 31.90 | 395,404 | -0.32(-1.01%) |
Aug 24, 2022 | 32.31 | 32.37 | 32.11 | 32.22 | 364,776 | -0.07(-0.21%) |
Aug 23, 2022 | 32.18 | 32.33 | 32.06 | 32.29 | 438,786 | +0.17(+0.53%) |
Aug 22, 2022 | 31.90 | 32.18 | 31.87 | 32.12 | 524,645 | +0.58(+1.85%) |
Aug 19, 2022 | 31.41 | 31.60 | 31.39 | 31.54 | 662,492 | +0.28(+0.89%) |
Aug 18, 2022 | 31.30 | 31.40 | 31.23 | 31.26 | 366,717 | -0.03(-0.09%) |
Aug 17, 2022 | 31.34 | 31.43 | 31.13 | 31.29 | 891,828 | +0.15(+0.47%) |
Aug 16, 2022 | 31.42 | 31.42 | 31.02 | 31.14 | 704,184 | -0.21(-0.69%) |
Aug 15, 2022 | 31.67 | 31.67 | 31.32 | 31.35 | 670,332 | -0.15(-0.48%) |
Aug 12, 2022 | 31.80 | 31.85 | 31.50 | 31.51 | 604,684 | -0.38(-1.20%) |
Aug 11, 2022 | 31.71 | 31.95 | 31.60 | 31.89 | 657,748 | -0.05(-0.15%) |
Aug 10, 2022 | 31.99 | 32.05 | 31.88 | 31.94 | 608,809 | -0.53(-1.62%) |
Aug 09, 2022 | 32.41 | 32.53 | 32.36 | 32.46 | 322,594 | +0.07(+0.21%) |
Aug 08, 2022 | 32.26 | 32.47 | 32.13 | 32.40 | 642,541 | -0.05(-0.15%) |
Aug 05, 2022 | 32.73 | 32.74 | 32.42 | 32.44 | 335,612 | -0.06(-0.18%) |
Aug 04, 2022 | 32.46 | 32.58 | 32.40 | 32.50 | 403,173 | +0.09(+0.27%) |
Aug 03, 2022 | 32.64 | 32.71 | 32.31 | 32.41 | 683,271 | -0.41(-1.25%) |
Aug 02, 2022 | 32.54 | 32.84 | 32.46 | 32.82 | 615,145 | +0.40(+1.24%) |
Aug 01, 2022 | 32.54 | 32.59 | 32.26 | 32.42 | 742,711 | +0.05(+0.15%) |
Jul 29, 2022 | 32.67 | 32.73 | 32.32 | 32.38 | 690,544 | -0.32(-0.96%) |
Jul 28, 2022 | 32.99 | 33.24 | 32.61 | 32.69 | 735,246 | -0.33(-1.01%) |
Jul 27, 2022 | 33.36 | 33.43 | 32.88 | 33.03 | 953,713 | -0.46(-1.37%) |
Jul 26, 2022 | 33.37 | 33.54 | 33.30 | 33.48 | 476,981 | +0.25(+0.75%) |
Jul 25, 2022 | 33.24 | 33.43 | 33.21 | 33.24 | 463,145 | -0.10(-0.31%) |
Jul 22, 2022 | 33.06 | 33.51 | 33.02 | 33.34 | 788,094 | +0.15(+0.46%) |
Jul 21, 2022 | 33.48 | 33.71 | 33.19 | 33.19 | 826,032 | -0.17(-0.52%) |
Jul 20, 2022 | 33.40 | 33.60 | 33.29 | 33.36 | 1,090,858 | -0.07(-0.20%) |
Jul 19, 2022 | 33.99 | 34.02 | 33.40 | 33.43 | 1,163,125 | -0.83(-2.42%) |
Jul 18, 2022 | 33.69 | 34.34 | 33.63 | 34.26 | 798,493 | +0.24(+0.70%) |
Jul 15, 2022 | 34.24 | 34.42 | 34.02 | 34.02 | 769,653 | -0.74(-2.12%) |
Jul 14, 2022 | 35.18 | 35.30 | 34.71 | 34.75 | 1,178,147 | +0.16(+0.47%) |
Jul 13, 2022 | 34.78 | 34.89 | 34.36 | 34.59 | 1,054,757 | +0.24(+0.69%) |
Jul 12, 2022 | 34.30 | 34.50 | 33.97 | 34.35 | 496,365 | +0.20(+0.59%) |
Jul 11, 2022 | 34.17 | 34.22 | 33.95 | 34.15 | 566,468 | +0.17(+0.51%) |
Jul 08, 2022 | 33.98 | 34.10 | 33.79 | 33.98 | 528,531 | +0.06(+0.17%) |
Jul 07, 2022 | 34.09 | 34.17 | 33.88 | 33.92 | 467,315 | -0.37(-1.09%) |
Jul 06, 2022 | 34.36 | 34.58 | 34.11 | 34.30 | 1,271,460 | -0.09(-0.25%) |
Jul 05, 2022 | 34.72 | 35.05 | 34.38 | 34.38 | 1,077,584 | +0.12(+0.36%) |
Jul 01, 2022 | 34.64 | 34.93 | 34.21 | 34.26 | 1,324,440 | -0.32(-0.94%) |
Jun 30, 2022 | 34.72 | 34.98 | 34.38 | 34.58 | 1,686,203 | +0.26(+0.75%) |
Jun 29, 2022 | 34.30 | 34.48 | 34.18 | 34.32 | 1,284,796 | -0.08(-0.22%) |
Jun 28, 2022 | 33.69 | 34.42 | 33.40 | 34.40 | 1,068,356 | +0.53(+1.55%) |
Jun 27, 2022 | 33.75 | 33.97 | 33.71 | 33.87 | 716,130 | +0.09(+0.25%) |
Jun 24, 2022 | 34.45 | 34.47 | 33.79 | 33.79 | 1,317,287 | -0.95(-2.75%) |
Jun 23, 2022 | 34.86 | 35.18 | 34.69 | 34.74 | 1,313,203 | -0.23(-0.66%) |
Jun 22, 2022 | 35.32 | 35.34 | 34.62 | 34.97 | 1,272,931 | +0.10(+0.27%) |
Jun 21, 2022 | 35.16 | 35.20 | 34.75 | 34.88 | 975,784 | -0.79(-2.22%) |
Jun 17, 2022 | 35.72 | 35.94 | 35.34 | 35.67 | 1,592,928 | +0.09(+0.24%) |
Jun 16, 2022 | 35.44 | 35.82 | 35.41 | 35.58 | 1,462,130 | +0.81(+2.33%) |
Jun 15, 2022 | 34.87 | 35.34 | 34.38 | 34.77 | 2,026,352 | -0.33(-0.95%) |
Jun 14, 2022 | 34.84 | 35.38 | 34.75 | 35.11 | 1,258,626 | +0.14(+0.41%) |
Jun 13, 2022 | 34.76 | 35.13 | 34.53 | 34.96 | 2,263,143 | +0.94(+2.75%) |
Jun 10, 2022 | 33.61 | 34.03 | 33.58 | 34.03 | 1,817,289 | +0.91(+2.74%) |
Jun 09, 2022 | 32.62 | 33.12 | 32.45 | 33.12 | 891,312 | +0.61(+1.88%) |
Jun 08, 2022 | 32.40 | 32.58 | 32.26 | 32.51 | 628,815 | +0.27(+0.83%) |
Jun 07, 2022 | 32.77 | 32.77 | 32.21 | 32.24 | 888,677 | -0.27(-0.82%) |
Jun 06, 2022 | 32.29 | 32.59 | 32.18 | 32.51 | 924,561 | +0.00(+0.00%) |
Jun 03, 2022 | 32.46 | 32.58 | 32.29 | 32.51 | 1,002,035 | +0.31(+0.98%) |
Jun 02, 2022 | 32.61 | 32.91 | 32.19 | 32.19 | 1,230,593 | -0.42(-1.29%) |
Jun 01, 2022 | 32.21 | 32.84 | 32.17 | 32.61 | 1,314,853 | +0.18(+0.56%) |
May 31, 2022 | 32.44 | 32.68 | 32.22 | 32.43 | 2,115,608 | +0.17(+0.53%) |
May 27, 2022 | 32.76 | 32.79 | 32.25 | 32.26 | 1,148,149 | -0.56(-1.72%) |
May 26, 2022 | 33.18 | 33.19 | 32.69 | 32.82 | 1,190,390 | -0.53(-1.60%) |
May 25, 2022 | 33.72 | 33.75 | 33.24 | 33.36 | 1,283,540 | -0.19(-0.57%) |
May 24, 2022 | 33.86 | 34.16 | 33.48 | 33.55 | 2,027,253 | -0.07(-0.20%) |
May 23, 2022 | 34.01 | 34.05 | 33.52 | 33.62 | 2,421,695 | -0.70(-2.03%) |
May 20, 2022 | 34.05 | 34.99 | 34.03 | 34.31 | 3,615,959 | +0.00(+0.00%) |
May 19, 2022 | 34.43 | 34.56 | 33.98 | 34.31 | 3,550,013 | +0.25(+0.73%) |
May 18, 2022 | 33.20 | 34.16 | 33.17 | 34.07 | 2,244,027 | +1.16(+3.54%) |
May 17, 2022 | 32.90 | 33.27 | 32.87 | 32.90 | 2,303,028 | -0.44(-1.32%) |
May 16, 2022 | 33.46 | 33.65 | 33.05 | 33.34 | 2,065,771 | -0.05(-0.14%) |
May 13, 2022 | 33.61 | 33.75 | 33.31 | 33.39 | 1,620,909 | -0.50(-1.47%) |
May 12, 2022 | 33.99 | 34.43 | 33.69 | 33.88 | 2,923,838 | +0.10(+0.28%) |
May 11, 2022 | 33.46 | 33.83 | 33.02 | 33.79 | 3,029,019 | +0.33(+1.00%) |
May 10, 2022 | 32.96 | 33.72 | 32.84 | 33.45 | 3,264,304 | +0.10(+0.29%) |
May 09, 2022 | 33.13 | 33.48 | 33.00 | 33.36 | 3,003,384 | +0.65(+1.99%) |
May 06, 2022 | 32.85 | 33.14 | 32.58 | 32.71 | 4,783,803 | +0.10(+0.32%) |
May 05, 2022 | 31.89 | 32.91 | 31.86 | 32.61 | 4,741,435 | +0.98(+3.11%) |
May 04, 2022 | 32.50 | 32.65 | 31.58 | 31.62 | 4,463,771 | -0.93(-2.85%) |
May 03, 2022 | 32.57 | 32.77 | 32.34 | 32.55 | 2,610,101 | -0.07(-0.21%) |
May 02, 2022 | 32.65 | 33.23 | 32.45 | 32.61 | 4,658,115 | -0.11(-0.32%) |
Apr 29, 2022 | 31.97 | 32.77 | 31.82 | 32.72 | 3,244,519 | +0.90(+2.82%) |
Apr 28, 2022 | 32.20 | 32.48 | 31.70 | 31.82 | 2,218,003 | -0.59(-1.83%) |
Apr 27, 2022 | 32.34 | 32.61 | 32.03 | 32.41 | 3,028,022 | -0.09(-0.26%) |
Apr 26, 2022 | 31.97 | 32.50 | 31.87 | 32.50 | 2,529,116 | +0.78(+2.47%) |
Apr 25, 2022 | 32.10 | 32.41 | 31.67 | 31.72 | 3,386,965 | -0.23(-0.72%) |
Apr 22, 2022 | 31.21 | 31.98 | 31.21 | 31.95 | 3,221,606 | +0.85(+2.73%) |
Apr 21, 2022 | 30.55 | 31.14 | 30.48 | 31.10 | 2,161,211 | +0.34(+1.12%) |
Apr 20, 2022 | 30.81 | 30.87 | 30.62 | 30.75 | 2,084,969 | -0.22(-0.71%) |
Apr 19, 2022 | 31.40 | 31.42 | 30.92 | 30.97 | 1,195,206 | -0.47(-1.49%) |
Apr 18, 2022 | 31.49 | 31.56 | 31.26 | 31.44 | 1,137,658 | +0.03(+0.09%) |
Apr 14, 2022 | 31.19 | 31.42 | 31.02 | 31.41 | 1,451,539 | +0.11(+0.37%) |
Apr 13, 2022 | 31.69 | 31.69 | 31.28 | 31.30 | 1,428,665 | -0.32(-1.00%) |
Apr 12, 2022 | 31.44 | 31.73 | 31.21 | 31.61 | 1,498,345 | +0.08(+0.24%) |
Apr 11, 2022 | 31.33 | 31.57 | 31.19 | 31.54 | 1,319,036 | +0.36(+1.16%) |
Apr 08, 2022 | 31.31 | 31.40 | 31.01 | 31.17 | 1,099,923 | -0.12(-0.40%) |
Apr 07, 2022 | 31.50 | 31.65 | 31.19 | 31.30 | 1,788,816 | -0.08(-0.24%) |
Apr 06, 2022 | 31.51 | 31.58 | 31.28 | 31.37 | 1,294,358 | +0.13(+0.43%) |
Apr 05, 2022 | 31.13 | 31.32 | 30.84 | 31.24 | 1,083,939 | +0.24(+0.77%) |
Apr 04, 2022 | 31.13 | 31.28 | 30.99 | 31.00 | 880,018 | -0.11(-0.34%) |
Apr 01, 2022 | 31.11 | 31.36 | 31.09 | 31.11 | 1,409,171 | -0.11(-0.34%) |
Mar 31, 2022 | 30.84 | 31.22 | 30.80 | 31.21 | 1,453,110 | +0.46(+1.49%) |
Mar 30, 2022 | 30.76 | 30.90 | 30.64 | 30.75 | 1,108,171 | +0.08(+0.25%) |
Mar 29, 2022 | 30.69 | 30.92 | 30.62 | 30.68 | 1,422,502 | -0.32(-1.02%) |
Mar 28, 2022 | 31.13 | 31.34 | 30.99 | 30.99 | 939,746 | -0.09(-0.28%) |
Mar 25, 2022 | 31.17 | 31.29 | 31.01 | 31.08 | 831,476 | -0.13(-0.43%) |
Mar 24, 2022 | 31.43 | 31.55 | 31.21 | 31.21 | 708,549 | -0.32(-1.03%) |
Mar 23, 2022 | 31.32 | 31.55 | 31.28 | 31.54 | 1,259,359 | +0.41(+1.32%) |
Mar 22, 2022 | 31.22 | 31.24 | 31.08 | 31.13 | 1,282,421 | -0.25(-0.79%) |
Mar 21, 2022 | 31.25 | 31.56 | 31.14 | 31.37 | 1,853,761 | +0.16(+0.52%) |
Mar 18, 2022 | 31.54 | 31.62 | 31.20 | 31.21 | 1,896,656 | -0.21(-0.67%) |
Mar 17, 2022 | 31.98 | 31.98 | 31.42 | 31.42 | 2,058,070 | -0.41(-1.29%) |
Mar 16, 2022 | 32.07 | 32.49 | 31.82 | 31.83 | 3,323,307 | -0.50(-1.54%) |
Mar 15, 2022 | 32.72 | 32.83 | 32.26 | 32.33 | 1,458,130 | -0.60(-1.83%) |
Mar 14, 2022 | 32.78 | 33.06 | 32.49 | 32.93 | 2,138,979 | -0.03(-0.09%) |
Mar 11, 2022 | 32.55 | 32.98 | 32.39 | 32.96 | 2,036,997 | +0.22(+0.67%) |
Mar 10, 2022 | 33.03 | 33.08 | 32.67 | 32.74 | 1,769,502 | +0.11(+0.35%) |
Mar 09, 2022 | 32.64 | 32.82 | 32.46 | 32.62 | 2,046,116 | -0.71(-2.12%) |
Mar 08, 2022 | 33.11 | 33.37 | 32.53 | 33.33 | 4,886,660 | +0.20(+0.61%) |
Mar 07, 2022 | 32.49 | 33.15 | 32.48 | 33.13 | 4,431,342 | +0.75(+2.33%) |
Mar 04, 2022 | 32.54 | 32.72 | 32.33 | 32.38 | 1,677,649 | +0.17(+0.53%) |
Mar 03, 2022 | 31.98 | 32.34 | 31.83 | 32.20 | 2,015,877 | +0.08(+0.24%) |
Mar 02, 2022 | 32.48 | 32.56 | 31.99 | 32.13 | 2,155,613 | -0.56(-1.72%) |
Mar 01, 2022 | 32.31 | 32.86 | 32.15 | 32.69 | 2,583,665 | +0.56(+1.75%) |
Feb 28, 2022 | 32.44 | 32.53 | 32.07 | 32.13 | 3,789,990 | +0.12(+0.39%) |
Feb 25, 2022 | 32.69 | 32.54 | 31.96 | 32.00 | 4,103,945 | -0.82(-2.50%) |
Feb 24, 2022 | 33.75 | 33.77 | 32.78 | 32.82 | 6,028,963 | -0.07(-0.20%) |
Feb 23, 2022 | 32.24 | 32.95 | 32.24 | 32.89 | 2,556,163 | +0.41(+1.26%) |
Feb 22, 2022 | 32.21 | 32.70 | 32.07 | 32.48 | 2,942,772 | +0.47(+1.46%) |
Feb 18, 2022 | 32.01 | 0 | +0.19(+0.60%) | |||
Feb 17, 2022 | 31.48 | 31.87 | 31.44 | 31.82 | 1,355,380 | +0.57(+1.83%) |
Feb 16, 2022 | 31.34 | 31.53 | 31.16 | 31.25 | 1,348,500 | +0.03(+0.09%) |
Feb 15, 2022 | 31.31 | 31.37 | 31.15 | 31.22 | 1,289,102 | -0.38(-1.21%) |
Feb 14, 2022 | 31.55 | 31.84 | 31.46 | 31.60 | 2,428,370 | +0.13(+0.42%) |
Feb 11, 2022 | 31.03 | 31.57 | 30.85 | 31.47 | 2,429,490 | +0.44(+1.42%) |
Feb 10, 2022 | 30.85 | 31.15 | 30.56 | 31.03 | 2,232,806 | +0.44(+1.44%) |
Feb 09, 2022 | 30.64 | 30.67 | 30.55 | 30.59 | 1,336,840 | -0.28(-0.90%) |
Feb 08, 2022 | 31.15 | 31.19 | 30.79 | 30.87 | 998,292 | -0.32(-1.01%) |
Feb 07, 2022 | 31.15 | 31.28 | 30.98 | 31.18 | 1,164,987 | -0.03(-0.09%) |
Feb 04, 2022 | 31.25 | 31.46 | 30.98 | 31.21 | 1,805,444 | +0.03(+0.09%) |
Feb 03, 2022 | 30.88 | 31.22 | 31.18 | 1,924,752 | +0.43(+1.40%) | |
Feb 02, 2022 | 30.98 | 31.03 | 30.70 | 30.75 | 2,161,094 | -0.19(-0.62%) |
Feb 01, 2022 | 31.13 | 31.31 | 30.92 | 30.94 | 1,577,951 | -0.27(-0.86%) |
Jan 31, 2022 | 31.68 | 31.16 | 31.21 | 1,990,995 | -0.33(-1.06%) | |
Jan 28, 2022 | 32.03 | 32.42 | 31.55 | 31.55 | 3,315,410 | -0.55(-1.73%) |
Jan 27, 2022 | 31.80 | 32.22 | 31.51 | 32.10 | 3,524,648 | +0.01(+0.03%) |
Jan 26, 2022 | 31.65 | 32.28 | 31.48 | 32.09 | 4,324,089 | +0.14(+0.45%) |
Jan 25, 2022 | 32.20 | 32.66 | 31.75 | 31.95 | 3,970,443 | +0.06(+0.18%) |
Jan 24, 2022 | 32.38 | 33.03 | 31.85 | 31.89 | 7,059,539 | -0.12(-0.39%) |
Jan 21, 2022 | 31.59 | 32.02 | 31.42 | 32.01 | 3,075,463 | +0.43(+1.36%) |
Jan 20, 2022 | 31.21 | 31.62 | 30.89 | 31.58 | 1,834,209 | +0.28(+0.88%) |
Jan 19, 2022 | 30.92 | 31.33 | 30.86 | 31.31 | 1,163,050 | +0.30(+0.95%) |
Jan 18, 2022 | 30.89 | 31.12 | 30.87 | 31.01 | 1,191,388 | +0.45(+1.47%) |
Jan 14, 2022 | 30.56 | 0 | +0.19(+0.63%) | |||
Jan 13, 2022 | 30.15 | 30.46 | 30.07 | 30.37 | 1,147,994 | +0.12(+0.41%) |
Jan 12, 2022 | 30.17 | 30.35 | 30.11 | 30.25 | 810,158 | -0.03(-0.09%) |
Jan 11, 2022 | 30.42 | 30.69 | 30.27 | 30.28 | 1,249,048 | -0.14(-0.47%) |
Jan 10, 2022 | 30.41 | 30.79 | 30.41 | 30.42 | 2,315,103 | +0.11(+0.38%) |
Jan 07, 2022 | 30.33 | 30.40 | 30.18 | 30.30 | 656,420 | +0.01(+0.03%) |
Jan 06, 2022 | 30.15 | 30.33 | 30.12 | 30.29 | 1,240,435 | +0.14(+0.47%) |
Jan 05, 2022 | 29.86 | 30.17 | 29.73 | 30.15 | 1,273,607 | +0.31(+1.02%) |
Jan 04, 2022 | 29.90 | 29.90 | 29.75 | 29.85 | 761,613 | -0.18(-0.60%) |
Jan 03, 2022 | 30.13 | 30.31 | 30.02 | 30.03 | 852,348 | -0.21(-0.69%) |
Dec 31, 2021 | 30.23 | 30.27 | 30.12 | 30.24 | 645,105 | +0.06(+0.19%) |
Dec 30, 2021 | 30.05 | 30.21 | 29.95 | 30.18 | 640,895 | +0.08(+0.25%) |
Dec 29, 2021 | 30.19 | 30.20 | 30.05 | 30.10 | 486,514 | -0.09(-0.28%) |
Dec 28, 2021 | 30.27 | 30.27 | 30.09 | 30.19 | 746,195 | -0.08(-0.25%) |
Dec 27, 2021 | 30.50 | 30.54 | 30.27 | 30.27 | 528,336 | -0.31(-1.00%) |
Dec 23, 2021 | 30.66 | 30.68 | 30.49 | 30.57 | 880,284 | -0.17(-0.56%) |
Dec 22, 2021 | 30.97 | 31.03 | 30.74 | 30.74 | 1,262,292 | -0.23(-0.74%) |
Dec 21, 2021 | 31.23 | 31.27 | 30.96 | 30.97 | 2,076,562 | -0.50(-1.58%) |
Dec 20, 2021 | 31.48 | 31.72 | 31.45 | 31.47 | 1,497,760 | +0.37(+1.20%) |
Dec 17, 2021 | 30.85 | 31.17 | 30.82 | 31.10 | 1,587,383 | +0.45(+1.46%) |
Dec 16, 2021 | 30.50 | 30.74 | 30.40 | 30.65 | 992,458 | +0.03(+0.09%) |
Dec 15, 2021 | 30.98 | 31.09 | 30.61 | 30.62 | 1,584,293 | -0.33(-1.08%) |
Dec 14, 2021 | 30.99 | 31.05 | 30.76 | 30.95 | 928,697 | +0.10(+0.31%) |
Dec 13, 2021 | 30.66 | 30.90 | 30.62 | 30.86 | 521,528 | +0.27(+0.87%) |
Dec 10, 2021 | 30.71 | 30.82 | 30.59 | 30.59 | 931,334 | -0.19(-0.62%) |
Dec 09, 2021 | 30.89 | 30.93 | 30.69 | 30.78 | 823,794 | -0.01(-0.03%) |
Dec 08, 2021 | 30.77 | 30.93 | 30.71 | 30.79 | 643,749 | -0.03(-0.09%) |
Dec 07, 2021 | 30.97 | 30.98 | 30.74 | 30.82 | 888,068 | -0.43(-1.37%) |
Dec 06, 2021 | 31.58 | 31.62 | 31.14 | 31.25 | 1,330,002 | -0.60(-1.89%) |
Dec 03, 2021 | 31.71 | 32.15 | 31.66 | 31.85 | 1,080,999 | +0.06(+0.18%) |
Dec 02, 2021 | 32.30 | 32.35 | 31.71 | 31.79 | 1,202,958 | -0.62(-1.91%) |
Dec 01, 2021 | 31.70 | 32.42 | 31.50 | 32.41 | 1,085,046 | +0.42(+1.31%) |
Nov 30, 2021 | 31.67 | 32.05 | 31.56 | 31.99 | 946,679 | +0.56(+1.79%) |
Nov 29, 2021 | 31.31 | 31.65 | 31.31 | 31.43 | 603,287 | -0.20(-0.63%) |
Nov 26, 2021 | 31.53 | 31.78 | 31.44 | 31.63 | 659,118 | +0.76(+2.47%) |
Nov 24, 2021 | 31.04 | 31.06 | 30.86 | 30.87 | 415,227 | +0.01(+0.03%) |
Nov 23, 2021 | 31.03 | 31.10 | 30.85 | 30.86 | 364,590 | -0.17(-0.55%) |
Nov 22, 2021 | 30.92 | 31.04 | 30.77 | 31.03 | 548,024 | -0.04(-0.12%) |
Nov 19, 2021 | 30.89 | 31.11 | 30.89 | 31.07 | 426,381 | +0.24(+0.77%) |
Nov 18, 2021 | 30.76 | 30.84 | 30.81 | 30.83 | 434,975 | +0.06(+0.19%) |
Nov 17, 2021 | 30.65 | 30.80 | 30.64 | 30.77 | 426,866 | +0.17(+0.56%) |
Nov 16, 2021 | 30.61 | 30.62 | 30.48 | 30.60 | 362,547 | -0.07(-0.22%) |
Nov 15, 2021 | 30.55 | 30.71 | 30.53 | 30.67 | 361,034 | +0.01(+0.03%) |
Nov 12, 2021 | 30.71 | 30.80 | 30.62 | 30.66 | 378,962 | -0.17(-0.56%) |
Nov 11, 2021 | 30.68 | 30.83 | 30.67 | 30.83 | 308,706 | +0.28(+0.91%) |
Nov 10, 2021 | 30.57 | 30.55 | 770,441 | +0.05(+0.16%) | ||
Nov 09, 2021 | 30.43 | 30.61 | 30.42 | 30.50 | 544,808 | +0.09(+0.28%) |
Nov 08, 2021 | 30.35 | 30.49 | 30.30 | 30.42 | 405,567 | -0.07(-0.23%) |
Nov 05, 2021 | 30.53 | 30.62 | 30.36 | 30.49 | 690,072 | -0.17(-0.55%) |
Nov 04, 2021 | 30.66 | 30.79 | 30.64 | 30.66 | 354,843 | +0.02(+0.06%) |
Nov 03, 2021 | 30.78 | 30.88 | 30.63 | 30.64 | 405,092 | -0.11(-0.34%) |
Nov 02, 2021 | 30.86 | 30.89 | 30.71 | 30.74 | 361,585 | -0.11(-0.36%) |
Nov 01, 2021 | 30.84 | 30.95 | 30.84 | 30.85 | 474,239 | -0.08(-0.26%) |
Oct 29, 2021 | 31.08 | 31.10 | 30.92 | 30.93 | 424,917 | -0.09(-0.28%) |
Oct 28, 2021 | 31.16 | 31.16 | 31.01 | 31.02 | 567,077 | -0.22(-0.70%) |
Oct 27, 2021 | 30.93 | 31.24 | 30.93 | 31.24 | 695,030 | +0.24(+0.77%) |
Oct 26, 2021 | 30.92 | 31.00 | 552,557 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.01 | 31.11 | 30.98 | 31.00 | 589,955 | -0.07(-0.22%) |
Oct 22, 2021 | 31.14 | 31.20 | 31.00 | 31.07 | 816,750 | -0.09(-0.28%) |
Oct 21, 2021 | 31.19 | 31.29 | 31.13 | 31.15 | 471,602 | +0.02(+0.06%) |
Oct 20, 2021 | 31.26 | 31.28 | 31.10 | 31.13 | 796,093 | -0.13(-0.43%) |
Oct 19, 2021 | 31.34 | 31.42 | 31.27 | 31.27 | 537,370 | -0.19(-0.61%) |
Oct 18, 2021 | 31.55 | 31.66 | 31.40 | 31.46 | 744,556 | +0.04(+0.12%) |
Oct 15, 2021 | 31.54 | 31.60 | 31.40 | 31.42 | 1,399,352 | -0.35(-1.11%) |
Oct 14, 2021 | 31.96 | 32.01 | 31.76 | 31.77 | 772,487 | -0.49(-1.51%) |
Oct 13, 2021 | 32.27 | 32.54 | 32.21 | 32.26 | 1,168,738 | -0.02(-0.06%) |
Oct 12, 2021 | 32.11 | 32.34 | 32.07 | 32.28 | 625,845 | +0.11(+0.36%) |
Oct 11, 2021 | 31.93 | 32.18 | 31.76 | 32.17 | 405,129 | +0.23(+0.72%) |
Oct 08, 2021 | 31.90 | 32.02 | 31.86 | 31.94 | 759,342 | +0.01(+0.03%) |
Oct 07, 2021 | 31.99 | 32.01 | 31.73 | 31.93 | 665,439 | -0.32(-1.01%) |
Oct 06, 2021 | 32.64 | 32.79 | 32.24 | 32.25 | 1,117,818 | -0.11(-0.32%) |
Oct 05, 2021 | 32.55 | 32.61 | 32.19 | 32.36 | 834,122 | -0.30(-0.91%) |
Oct 04, 2021 | 32.40 | 32.83 | 32.28 | 32.65 | 1,187,738 | +0.31(+0.94%) |