Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.81 | 33.50 | 32.60 | 33.16 | 2,815,793 | +0.61(+1.89%) |
Sep 29, 2022 | 34.13 | 34.14 | 32.44 | 32.55 | 1,181,311 | -1.74(-5.07%) |
Sep 28, 2022 | 33.94 | 34.60 | 33.55 | 34.29 | 1,115,514 | +0.81(+2.42%) |
Sep 27, 2022 | 34.07 | 34.24 | 33.25 | 33.48 | 736,131 | -0.25(-0.75%) |
Sep 26, 2022 | 34.44 | 34.73 | 33.40 | 33.73 | 920,235 | -0.82(-2.37%) |
Sep 23, 2022 | 35.23 | 35.59 | 34.31 | 34.55 | 2,235,100 | -1.14(-3.21%) |
Sep 22, 2022 | 36.70 | 36.78 | 35.69 | 35.69 | 1,526,425 | -1.13(-3.06%) |
Sep 21, 2022 | 38.16 | 38.43 | 36.82 | 36.82 | 1,577,451 | -1.14(-3.01%) |
Sep 20, 2022 | 37.87 | 38.20 | 37.47 | 37.97 | 991,907 | -0.38(-0.99%) |
Sep 19, 2022 | 37.71 | 38.34 | 37.53 | 38.34 | 1,243,268 | +0.38(+1.00%) |
Sep 16, 2022 | 37.64 | 38.12 | 37.42 | 37.97 | 2,652,706 | +0.08(+0.21%) |
Sep 15, 2022 | 37.41 | 38.37 | 37.41 | 37.88 | 2,329,397 | +0.86(+2.31%) |
Sep 14, 2022 | 37.24 | 37.24 | 36.59 | 37.03 | 665,446 | -0.21(-0.56%) |
Sep 13, 2022 | 37.73 | 37.88 | 37.06 | 37.24 | 694,920 | -1.25(-3.25%) |
Sep 12, 2022 | 37.87 | 38.60 | 37.74 | 38.49 | 932,170 | +0.99(+2.64%) |
Sep 09, 2022 | 36.88 | 37.55 | 36.80 | 37.50 | 749,987 | +0.72(+1.96%) |
Sep 08, 2022 | 36.84 | 37.23 | 36.56 | 36.78 | 671,561 | -0.34(-0.92%) |
Sep 07, 2022 | 36.36 | 37.24 | 36.36 | 37.12 | 390,955 | +0.66(+1.80%) |
Sep 06, 2022 | 36.42 | 36.51 | 36.06 | 36.46 | 452,454 | +0.27(+0.75%) |
Sep 02, 2022 | 37.00 | 37.07 | 36.13 | 36.19 | 413,156 | -0.44(-1.21%) |
Sep 01, 2022 | 36.35 | 36.78 | 36.13 | 36.63 | 761,631 | -0.18(-0.49%) |
Aug 31, 2022 | 37.45 | 37.47 | 36.81 | 36.81 | 1,248,168 | -0.34(-0.92%) |
Aug 30, 2022 | 38.13 | 38.13 | 37.11 | 37.15 | 607,702 | -0.59(-1.58%) |
Aug 29, 2022 | 37.60 | 37.98 | 37.39 | 37.75 | 576,831 | -0.04(-0.10%) |
Aug 26, 2022 | 38.45 | 38.52 | 37.75 | 37.78 | 370,738 | -0.69(-1.80%) |
Aug 25, 2022 | 38.20 | 38.54 | 38.15 | 38.48 | 421,048 | +0.39(+1.02%) |
Aug 24, 2022 | 38.12 | 38.23 | 37.87 | 38.09 | 584,792 | +0.24(+0.64%) |
Aug 23, 2022 | 38.19 | 38.19 | 37.46 | 37.85 | 695,139 | -0.28(-0.73%) |
Aug 22, 2022 | 38.17 | 38.39 | 37.91 | 38.13 | 720,149 | -0.34(-0.89%) |
Aug 19, 2022 | 38.87 | 38.89 | 38.32 | 38.47 | 892,278 | -0.39(-1.00%) |
Aug 18, 2022 | 39.27 | 39.40 | 38.62 | 38.86 | 726,105 | -0.36(-0.92%) |
Aug 17, 2022 | 39.80 | 39.97 | 39.13 | 39.22 | 896,836 | -0.96(-2.38%) |
Aug 16, 2022 | 40.24 | 40.42 | 39.83 | 40.17 | 994,451 | -0.30(-0.73%) |
Aug 15, 2022 | 40.27 | 40.49 | 40.09 | 40.47 | 545,025 | +0.16(+0.40%) |
Aug 12, 2022 | 39.93 | 40.37 | 39.80 | 40.31 | 834,657 | +0.80(+2.03%) |
Aug 11, 2022 | 39.59 | 39.76 | 39.28 | 39.51 | 599,871 | +0.12(+0.30%) |
Aug 10, 2022 | 39.53 | 39.68 | 39.27 | 39.39 | 610,483 | +0.48(+1.23%) |
Aug 09, 2022 | 38.64 | 38.93 | 38.38 | 38.91 | 604,500 | +0.41(+1.08%) |
Aug 08, 2022 | 38.51 | 38.97 | 38.42 | 38.50 | 519,277 | +0.13(+0.33%) |
Aug 05, 2022 | 37.87 | 38.38 | 37.81 | 38.37 | 360,994 | +0.32(+0.85%) |
Aug 04, 2022 | 38.37 | 39.33 | 37.70 | 38.05 | 647,103 | -0.55(-1.42%) |
Aug 03, 2022 | 39.08 | 39.50 | 38.54 | 38.60 | 1,257,979 | -0.07(-0.19%) |
Aug 02, 2022 | 39.47 | 39.54 | 38.64 | 38.67 | 1,238,489 | -0.95(-2.39%) |
Aug 01, 2022 | 39.79 | 40.01 | 39.52 | 39.61 | 639,685 | -0.34(-0.86%) |
Jul 29, 2022 | 39.27 | 40.25 | 39.24 | 39.96 | 700,155 | +0.57(+1.44%) |
Jul 28, 2022 | 38.61 | 39.42 | 38.61 | 39.39 | 734,569 | +1.01(+2.63%) |
Jul 27, 2022 | 38.36 | 38.66 | 37.93 | 38.38 | 757,402 | +0.04(+0.09%) |
Jul 26, 2022 | 38.60 | 38.79 | 38.21 | 38.34 | 1,084,513 | -0.25(-0.65%) |
Jul 25, 2022 | 38.33 | 38.79 | 38.19 | 38.60 | 1,013,100 | +0.02(+0.05%) |
Jul 22, 2022 | 38.35 | 38.68 | 38.06 | 38.58 | 736,286 | +0.59(+1.54%) |
Jul 21, 2022 | 37.69 | 38.02 | 37.34 | 37.99 | 430,870 | +0.15(+0.40%) |
Jul 20, 2022 | 37.79 | 38.08 | 37.45 | 37.84 | 717,173 | +0.07(+0.19%) |
Jul 19, 2022 | 37.10 | 37.83 | 37.10 | 37.77 | 550,854 | +0.97(+2.65%) |
Jul 18, 2022 | 37.40 | 37.48 | 36.70 | 36.79 | 571,802 | -0.49(-1.31%) |
Jul 15, 2022 | 36.86 | 37.62 | 36.55 | 37.28 | 1,672,192 | +1.04(+2.86%) |
Jul 14, 2022 | 35.62 | 36.36 | 35.62 | 36.24 | 1,150,542 | -0.08(-0.22%) |
Jul 13, 2022 | 36.14 | 36.45 | 35.77 | 36.33 | 1,032,111 | -0.24(-0.67%) |
Jul 12, 2022 | 36.14 | 37.09 | 36.12 | 36.57 | 1,572,551 | +0.07(+0.20%) |
Jul 11, 2022 | 35.72 | 36.67 | 35.64 | 36.50 | 1,642,370 | +0.68(+1.89%) |
Jul 08, 2022 | 35.84 | 36.13 | 35.56 | 35.82 | 1,306,590 | +0.01(+0.03%) |
Jul 07, 2022 | 35.70 | 36.05 | 35.56 | 35.81 | 1,700,919 | +0.23(+0.66%) |
Jul 06, 2022 | 35.42 | 35.90 | 35.08 | 35.58 | 1,298,253 | +0.28(+0.79%) |
Jul 05, 2022 | 34.73 | 35.32 | 34.18 | 35.30 | 976,193 | +0.22(+0.62%) |
Jul 01, 2022 | 33.81 | 35.13 | 33.81 | 35.08 | 616,313 | +1.04(+3.04%) |
Jun 30, 2022 | 34.20 | 34.72 | 33.82 | 34.05 | 804,894 | -0.55(-1.59%) |
Jun 29, 2022 | 34.47 | 34.63 | 34.15 | 34.59 | 632,753 | +0.05(+0.15%) |
Jun 28, 2022 | 35.30 | 35.46 | 34.45 | 34.54 | 988,341 | -0.39(-1.12%) |
Jun 27, 2022 | 34.13 | 34.93 | 33.75 | 34.93 | 1,733,361 | +0.84(+2.47%) |
Jun 24, 2022 | 34.05 | 34.43 | 33.92 | 34.09 | 1,359,000 | +0.27(+0.79%) |
Jun 23, 2022 | 33.41 | 33.88 | 33.41 | 33.82 | 848,067 | +0.41(+1.22%) |
Jun 22, 2022 | 32.79 | 33.93 | 32.79 | 33.42 | 788,918 | +0.31(+0.94%) |
Jun 21, 2022 | 32.88 | 33.77 | 32.88 | 33.11 | 1,000,575 | +0.38(+1.16%) |
Jun 17, 2022 | 32.62 | 33.51 | 32.62 | 32.73 | 3,475,551 | +0.27(+0.82%) |
Jun 16, 2022 | 32.23 | 32.91 | 32.23 | 32.46 | 1,073,004 | -0.72(-2.16%) |
Jun 15, 2022 | 32.41 | 33.75 | 32.33 | 33.18 | 1,108,362 | +1.06(+3.31%) |
Jun 14, 2022 | 32.81 | 33.04 | 31.72 | 32.11 | 1,329,775 | -0.63(-1.92%) |
Jun 13, 2022 | 34.48 | 34.57 | 32.64 | 32.74 | 1,048,641 | -2.31(-6.60%) |
Jun 10, 2022 | 35.23 | 35.31 | 34.76 | 35.06 | 994,702 | -0.56(-1.57%) |
Jun 09, 2022 | 36.72 | 37.01 | 35.57 | 35.62 | 838,330 | -1.35(-3.65%) |
Jun 08, 2022 | 37.10 | 37.38 | 36.67 | 36.96 | 1,043,703 | -0.59(-1.58%) |
Jun 07, 2022 | 36.61 | 37.57 | 36.61 | 37.56 | 609,990 | +0.69(+1.88%) |
Jun 06, 2022 | 37.40 | 37.45 | 36.71 | 36.86 | 650,256 | -0.02(-0.05%) |
Jun 03, 2022 | 37.12 | 37.29 | 36.74 | 36.88 | 381,374 | -0.52(-1.40%) |
Jun 02, 2022 | 37.07 | 37.43 | 36.57 | 37.41 | 519,504 | +0.27(+0.74%) |
Jun 01, 2022 | 37.26 | 37.33 | 36.65 | 37.13 | 563,425 | -0.09(-0.24%) |
May 31, 2022 | 37.32 | 37.33 | 36.87 | 37.22 | 1,094,536 | -0.12(-0.31%) |
May 27, 2022 | 36.80 | 37.47 | 36.47 | 37.33 | 493,668 | +0.74(+2.03%) |
May 26, 2022 | 37.02 | 37.30 | 36.48 | 36.59 | 1,161,722 | -0.22(-0.60%) |
May 25, 2022 | 35.97 | 36.87 | 35.77 | 36.81 | 592,435 | +0.75(+2.09%) |
May 24, 2022 | 35.56 | 36.19 | 34.74 | 36.06 | 1,261,037 | +0.53(+1.50%) |
May 23, 2022 | 36.37 | 36.37 | 35.38 | 35.53 | 1,164,128 | -0.49(-1.35%) |
May 20, 2022 | 36.52 | 36.80 | 35.43 | 36.01 | 923,275 | -0.04(-0.10%) |
May 19, 2022 | 36.50 | 36.95 | 35.85 | 36.05 | 1,064,023 | -0.50(-1.36%) |
May 18, 2022 | 37.79 | 37.87 | 36.42 | 36.55 | 698,451 | -1.64(-4.29%) |
May 17, 2022 | 37.95 | 38.50 | 37.65 | 38.19 | 1,326,131 | +0.72(+1.92%) |
May 16, 2022 | 37.33 | 37.72 | 37.23 | 37.47 | 1,213,688 | +0.22(+0.59%) |
May 13, 2022 | 36.34 | 37.32 | 36.08 | 37.25 | 979,787 | +1.26(+3.50%) |
May 12, 2022 | 34.42 | 36.01 | 34.38 | 35.99 | 1,228,383 | +1.36(+3.92%) |
May 11, 2022 | 35.02 | 35.58 | 34.34 | 34.63 | 695,867 | -0.12(-0.33%) |
May 10, 2022 | 35.76 | 36.08 | 34.36 | 34.75 | 1,201,506 | -0.52(-1.48%) |
May 09, 2022 | 36.15 | 36.23 | 35.21 | 35.27 | 1,776,666 | -1.48(-4.03%) |
May 06, 2022 | 36.83 | 37.05 | 36.19 | 36.75 | 679,727 | -0.31(-0.84%) |
May 05, 2022 | 38.18 | 38.41 | 36.72 | 37.06 | 766,571 | -1.52(-3.95%) |
May 04, 2022 | 37.33 | 38.63 | 37.33 | 38.58 | 1,133,638 | -0.16(-0.41%) |
May 03, 2022 | 37.96 | 38.91 | 37.71 | 38.74 | 890,247 | +0.90(+2.37%) |
May 02, 2022 | 38.57 | 38.98 | 37.11 | 37.85 | 1,136,634 | -0.66(-1.73%) |
Apr 29, 2022 | 40.06 | 40.37 | 38.44 | 38.51 | 895,967 | -1.99(-4.90%) |
Apr 28, 2022 | 39.72 | 40.61 | 39.32 | 40.50 | 580,868 | +1.05(+2.67%) |
Apr 27, 2022 | 40.00 | 40.29 | 39.42 | 39.44 | 1,102,864 | -0.49(-1.22%) |
Apr 26, 2022 | 40.53 | 40.94 | 39.93 | 39.93 | 841,715 | -0.57(-1.40%) |
Apr 25, 2022 | 40.75 | 40.93 | 39.80 | 40.50 | 844,294 | -0.35(-0.87%) |
Apr 22, 2022 | 41.96 | 42.23 | 40.84 | 40.85 | 774,069 | -1.16(-2.76%) |
Apr 21, 2022 | 42.72 | 42.76 | 41.90 | 42.01 | 549,638 | -0.38(-0.90%) |
Apr 20, 2022 | 42.10 | 42.54 | 41.99 | 42.40 | 616,224 | +0.52(+1.25%) |
Apr 19, 2022 | 41.23 | 42.01 | 41.15 | 41.87 | 941,443 | +0.87(+2.12%) |
Apr 18, 2022 | 40.75 | 41.05 | 40.30 | 41.00 | 1,416,449 | +0.22(+0.54%) |
Apr 14, 2022 | 40.84 | 41.23 | 40.73 | 40.78 | 720,926 | +0.11(+0.26%) |
Apr 13, 2022 | 40.54 | 40.81 | 40.40 | 40.68 | 736,891 | +0.23(+0.57%) |
Apr 12, 2022 | 40.59 | 40.93 | 40.36 | 40.45 | 832,680 | -0.01(-0.02%) |
Apr 11, 2022 | 40.73 | 40.96 | 40.34 | 40.45 | 1,819,291 | -0.24(-0.59%) |
Apr 08, 2022 | 40.34 | 40.84 | 40.23 | 40.69 | 724,973 | +0.14(+0.35%) |
Apr 07, 2022 | 40.78 | 41.10 | 40.20 | 40.55 | 771,774 | -0.44(-1.08%) |
Apr 06, 2022 | 40.56 | 41.17 | 40.24 | 41.00 | 498,474 | +0.35(+0.85%) |
Apr 05, 2022 | 40.95 | 41.41 | 40.51 | 40.65 | 349,761 | -0.25(-0.61%) |
Apr 04, 2022 | 41.49 | 41.49 | 40.40 | 40.90 | 490,687 | -0.59(-1.41%) |
Apr 01, 2022 | 41.00 | 41.53 | 40.90 | 41.48 | 626,491 | +0.69(+1.69%) |
Mar 31, 2022 | 41.39 | 41.70 | 40.74 | 40.79 | 730,967 | -0.49(-1.18%) |
Mar 30, 2022 | 41.70 | 41.74 | 40.97 | 41.28 | 720,125 | -0.44(-1.05%) |
Mar 29, 2022 | 40.58 | 41.73 | 40.32 | 41.72 | 1,080,807 | +1.43(+3.54%) |
Mar 28, 2022 | 40.32 | 40.42 | 39.89 | 40.29 | 1,586,416 | +0.08(+0.20%) |
Mar 25, 2022 | 39.63 | 40.25 | 39.61 | 40.21 | 461,328 | +0.66(+1.66%) |
Mar 24, 2022 | 39.48 | 39.62 | 39.27 | 39.55 | 1,275,476 | +0.10(+0.24%) |
Mar 23, 2022 | 39.88 | 40.23 | 39.42 | 39.46 | 460,899 | -0.64(-1.59%) |
Mar 22, 2022 | 39.83 | 40.37 | 39.83 | 40.10 | 756,582 | +0.58(+1.46%) |
Mar 21, 2022 | 40.40 | 40.68 | 39.17 | 39.52 | 1,382,450 | -0.84(-2.08%) |
Mar 18, 2022 | 40.08 | 40.47 | 39.81 | 40.36 | 2,885,227 | +0.08(+0.20%) |
Mar 17, 2022 | 39.81 | 40.53 | 39.72 | 40.28 | 692,935 | +0.27(+0.68%) |
Mar 16, 2022 | 40.53 | 40.82 | 39.10 | 40.01 | 1,083,785 | -0.17(-0.44%) |
Mar 15, 2022 | 40.21 | 40.59 | 39.90 | 40.18 | 1,669,194 | +0.19(+0.48%) |
Mar 14, 2022 | 40.83 | 40.85 | 39.70 | 39.99 | 743,220 | -0.64(-1.57%) |
Mar 11, 2022 | 40.81 | 41.37 | 40.61 | 40.63 | 533,630 | -0.11(-0.26%) |
Mar 10, 2022 | 40.22 | 40.86 | 39.89 | 40.74 | 501,881 | +0.25(+0.63%) |
Mar 09, 2022 | 40.36 | 40.99 | 40.33 | 40.48 | 817,718 | +0.65(+1.62%) |
Mar 08, 2022 | 39.70 | 40.69 | 39.39 | 39.83 | 1,562,614 | +0.28(+0.71%) |
Mar 07, 2022 | 41.47 | 41.47 | 39.55 | 39.55 | 900,003 | -1.91(-4.60%) |
Mar 04, 2022 | 40.32 | 41.63 | 39.99 | 41.46 | 1,149,861 | +0.70(+1.72%) |
Mar 03, 2022 | 41.05 | 41.17 | 40.25 | 40.76 | 837,622 | +0.05(+0.13%) |
Mar 02, 2022 | 40.13 | 41.02 | 40.13 | 40.71 | 1,217,056 | +0.69(+1.73%) |
Mar 01, 2022 | 40.40 | 40.73 | 39.68 | 40.02 | 966,540 | -0.53(-1.32%) |
Feb 28, 2022 | 40.34 | 40.88 | 40.02 | 40.55 | 2,180,496 | -0.36(-0.88%) |
Feb 25, 2022 | 40.32 | 40.92 | 40.16 | 40.91 | 967,352 | +0.89(+2.23%) |
Feb 24, 2022 | 38.73 | 40.19 | 38.48 | 40.02 | 704,022 | +0.44(+1.10%) |
Feb 23, 2022 | 40.58 | 40.98 | 39.54 | 39.58 | 716,030 | -0.71(-1.76%) |
Feb 22, 2022 | 40.71 | 40.71 | 40.08 | 40.29 | 1,062,922 | -0.64(-1.56%) |
Feb 18, 2022 | 40.93 | 0 | -0.20(-0.49%) | |||
Feb 17, 2022 | 41.20 | 41.39 | 40.95 | 41.13 | 2,339,119 | -0.04(-0.11%) |
Feb 16, 2022 | 40.83 | 41.45 | 40.83 | 41.17 | 960,321 | +0.38(+0.94%) |
Feb 15, 2022 | 40.36 | 41.13 | 40.04 | 40.79 | 1,255,684 | +0.94(+2.37%) |
Feb 14, 2022 | 40.25 | 40.55 | 39.69 | 39.84 | 887,386 | -0.35(-0.87%) |
Feb 11, 2022 | 40.11 | 40.69 | 39.57 | 40.19 | 1,486,629 | +0.33(+0.83%) |
Feb 10, 2022 | 40.37 | 41.03 | 39.70 | 39.86 | 1,137,366 | -1.10(-2.69%) |
Feb 09, 2022 | 40.50 | 41.01 | 40.27 | 40.96 | 1,930,770 | +1.04(+2.61%) |
Feb 08, 2022 | 39.75 | 40.12 | 39.70 | 39.92 | 1,125,353 | +0.20(+0.51%) |
Feb 07, 2022 | 39.64 | 40.12 | 39.57 | 39.72 | 1,198,004 | +0.04(+0.11%) |
Feb 04, 2022 | 40.20 | 40.29 | 39.35 | 39.68 | 872,404 | -0.83(-2.05%) |
Feb 03, 2022 | 40.69 | 40.45 | 40.51 | 559,059 | -0.45(-1.09%) | |
Feb 02, 2022 | 41.16 | 41.34 | 40.95 | 40.95 | 1,128,160 | -0.24(-0.59%) |
Feb 01, 2022 | 41.61 | 41.71 | 40.88 | 41.20 | 1,142,660 | -0.31(-0.74%) |
Jan 31, 2022 | 40.74 | 41.51 | 41.51 | 1,025,465 | +0.51(+1.24%) | |
Jan 28, 2022 | 39.67 | 40.96 | 39.25 | 41.00 | 918,570 | +1.28(+3.21%) |
Jan 27, 2022 | 40.02 | 40.60 | 39.45 | 39.72 | 692,438 | -0.15(-0.37%) |
Jan 26, 2022 | 40.53 | 40.99 | 39.53 | 39.87 | 793,354 | -0.31(-0.78%) |
Jan 25, 2022 | 39.68 | 40.56 | 39.35 | 40.18 | 722,487 | -0.02(-0.04%) |
Jan 24, 2022 | 39.58 | 40.23 | 38.29 | 40.20 | 920,087 | +0.30(+0.75%) |
Jan 21, 2022 | 39.69 | 40.33 | 39.51 | 39.90 | 1,016,171 | -0.06(-0.15%) |
Jan 20, 2022 | 41.49 | 41.73 | 39.93 | 39.97 | 934,929 | -1.53(-3.69%) |
Jan 19, 2022 | 42.41 | 42.56 | 41.49 | 41.50 | 741,582 | -0.68(-1.62%) |
Jan 18, 2022 | 43.31 | 43.31 | 42.05 | 42.18 | 1,560,191 | -1.21(-2.78%) |
Jan 14, 2022 | 43.39 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 43.23 | 43.67 | 43.14 | 43.33 | 461,370 | +0.35(+0.81%) |
Jan 12, 2022 | 42.85 | 43.16 | 42.56 | 42.98 | 1,047,478 | +0.59(+1.40%) |
Jan 11, 2022 | 42.20 | 42.48 | 41.75 | 42.39 | 811,494 | +0.27(+0.64%) |
Jan 10, 2022 | 41.51 | 42.16 | 41.38 | 42.12 | 921,737 | -0.04(-0.10%) |
Jan 07, 2022 | 42.11 | 42.54 | 42.03 | 42.16 | 846,591 | -0.12(-0.29%) |
Jan 06, 2022 | 41.99 | 42.39 | 41.73 | 42.28 | 872,589 | +0.60(+1.45%) |
Jan 05, 2022 | 42.36 | 42.78 | 41.67 | 41.68 | 787,585 | -0.77(-1.81%) |
Jan 04, 2022 | 41.98 | 42.73 | 41.91 | 42.45 | 865,624 | +0.59(+1.40%) |
Jan 03, 2022 | 42.17 | 42.41 | 41.43 | 41.86 | 594,057 | -0.28(-0.66%) |
Dec 31, 2021 | 42.12 | 42.41 | 41.73 | 42.14 | 581,270 | +0.14(+0.33%) |
Dec 30, 2021 | 41.60 | 42.18 | 41.44 | 42.00 | 758,299 | +0.35(+0.84%) |
Dec 29, 2021 | 41.40 | 41.67 | 41.08 | 41.66 | 762,965 | +0.28(+0.69%) |
Dec 28, 2021 | 41.23 | 41.60 | 41.09 | 41.37 | 720,901 | +0.07(+0.17%) |
Dec 27, 2021 | 40.75 | 41.32 | 40.59 | 41.30 | 741,910 | +0.62(+1.53%) |
Dec 23, 2021 | 40.98 | 41.12 | 40.59 | 40.68 | 582,523 | -0.08(-0.19%) |
Dec 22, 2021 | 40.28 | 40.78 | 40.28 | 40.76 | 1,023,453 | +0.62(+1.55%) |
Dec 21, 2021 | 39.57 | 40.33 | 39.52 | 40.14 | 1,015,422 | +0.99(+2.54%) |
Dec 20, 2021 | 39.08 | 39.33 | 38.48 | 39.14 | 1,409,765 | -0.61(-1.54%) |
Dec 17, 2021 | 40.72 | 40.74 | 39.50 | 39.76 | 3,949,484 | -1.04(-2.54%) |
Dec 16, 2021 | 40.84 | 41.24 | 40.59 | 40.79 | 941,548 | +0.10(+0.25%) |
Dec 15, 2021 | 40.65 | 40.85 | 39.91 | 40.69 | 1,321,081 | -0.03(-0.08%) |
Dec 14, 2021 | 41.25 | 41.28 | 40.46 | 40.72 | 985,437 | -0.53(-1.30%) |
Dec 13, 2021 | 40.47 | 41.38 | 40.33 | 41.26 | 1,496,353 | +0.66(+1.62%) |
Dec 10, 2021 | 40.84 | 40.98 | 40.21 | 40.60 | 1,093,098 | +0.23(+0.58%) |
Dec 09, 2021 | 40.42 | 40.65 | 39.76 | 40.37 | 1,083,002 | -0.41(-1.02%) |
Dec 08, 2021 | 40.06 | 40.97 | 39.92 | 40.78 | 789,708 | +0.62(+1.55%) |
Dec 07, 2021 | 39.96 | 40.54 | 39.64 | 40.16 | 3,282,614 | +0.49(+1.24%) |
Dec 06, 2021 | 39.09 | 40.07 | 38.87 | 39.67 | 757,586 | +1.08(+2.80%) |
Dec 03, 2021 | 39.15 | 39.27 | 38.26 | 38.59 | 968,369 | -0.69(-1.76%) |
Dec 02, 2021 | 37.95 | 39.34 | 37.69 | 39.28 | 1,049,526 | +1.59(+4.21%) |
Dec 01, 2021 | 39.09 | 39.80 | 37.67 | 37.69 | 850,029 | -0.76(-1.98%) |
Nov 30, 2021 | 39.12 | 39.18 | 38.76 | 38.45 | 1,149,805 | -1.07(-2.71%) |
Nov 29, 2021 | 39.54 | 39.77 | 38.98 | 39.52 | 847,426 | +0.26(+0.66%) |
Nov 26, 2021 | 39.56 | 39.67 | 38.42 | 39.27 | 663,088 | -1.42(-3.50%) |
Nov 24, 2021 | 39.91 | 40.78 | 39.83 | 40.69 | 1,051,755 | +0.62(+1.55%) |
Nov 23, 2021 | 40.57 | 40.87 | 40.04 | 40.07 | 687,946 | -0.38(-0.94%) |
Nov 22, 2021 | 40.53 | 40.84 | 40.27 | 40.45 | 581,480 | +0.04(+0.11%) |
Nov 19, 2021 | 40.74 | 40.94 | 40.09 | 40.40 | 661,920 | -0.47(-1.14%) |
Nov 18, 2021 | 41.19 | 41.29 | 40.78 | 40.87 | 908,198 | -0.27(-0.65%) |
Nov 17, 2021 | 40.99 | 41.22 | 40.29 | 41.14 | 645,332 | -0.09(-0.21%) |
Nov 16, 2021 | 41.72 | 42.05 | 40.86 | 41.22 | 538,683 | -0.47(-1.14%) |
Nov 15, 2021 | 41.86 | 42.00 | 41.47 | 41.70 | 677,482 | -0.04(-0.10%) |
Nov 12, 2021 | 42.33 | 42.60 | 41.66 | 41.74 | 404,541 | -0.63(-1.49%) |
Nov 11, 2021 | 42.10 | 42.38 | 41.71 | 42.37 | 320,099 | +0.31(+0.74%) |
Nov 10, 2021 | 42.06 | 42.06 | 369,605 | -0.03(-0.08%) | ||
Nov 09, 2021 | 41.99 | 42.29 | 41.77 | 42.10 | 396,712 | +0.09(+0.21%) |
Nov 08, 2021 | 42.51 | 42.53 | 41.79 | 42.01 | 503,442 | -0.46(-1.08%) |
Nov 05, 2021 | 42.52 | 43.37 | 42.10 | 42.47 | 575,013 | +0.45(+1.07%) |
Nov 04, 2021 | 42.12 | 42.84 | 41.69 | 42.02 | 769,182 | -0.30(-0.71%) |
Nov 03, 2021 | 44.00 | 44.01 | 41.90 | 42.32 | 954,949 | -0.53(-1.23%) |
Nov 02, 2021 | 43.15 | 43.15 | 42.60 | 42.85 | 468,151 | +0.04(+0.10%) |
Nov 01, 2021 | 42.39 | 42.94 | 41.60 | 42.80 | 664,449 | +0.58(+1.37%) |
Oct 29, 2021 | 42.85 | 43.20 | 42.09 | 42.23 | 789,892 | -0.89(-2.06%) |
Oct 28, 2021 | 42.42 | 43.13 | 42.38 | 43.11 | 552,402 | +0.71(+1.67%) |
Oct 27, 2021 | 42.86 | 42.85 | 42.19 | 42.41 | 598,135 | -0.27(-0.63%) |
Oct 26, 2021 | 42.26 | 42.87 | 42.67 | 558,708 | +0.41(+0.98%) | |
Oct 25, 2021 | 42.01 | 42.46 | 41.59 | 42.26 | 368,617 | +0.24(+0.58%) |
Oct 22, 2021 | 42.01 | 42.30 | 41.72 | 42.02 | 458,869 | +0.07(+0.16%) |
Oct 21, 2021 | 41.64 | 42.12 | 41.64 | 41.95 | 485,187 | +0.26(+0.62%) |
Oct 20, 2021 | 41.39 | 41.99 | 41.32 | 41.69 | 879,121 | +0.53(+1.30%) |
Oct 19, 2021 | 41.50 | 41.50 | 41.16 | 41.16 | 630,864 | -0.27(-0.65%) |
Oct 18, 2021 | 41.28 | 41.66 | 41.10 | 41.42 | 932,876 | -0.09(-0.21%) |
Oct 15, 2021 | 42.00 | 42.29 | 41.47 | 41.51 | 710,201 | -0.26(-0.62%) |
Oct 14, 2021 | 42.04 | 42.04 | 41.47 | 41.77 | 871,332 | -0.04(-0.10%) |
Oct 13, 2021 | 41.06 | 41.81 | 40.54 | 41.81 | 443,331 | +0.78(+1.89%) |
Oct 12, 2021 | 40.56 | 41.28 | 40.54 | 41.03 | 634,881 | +0.35(+0.85%) |
Oct 11, 2021 | 40.69 | 40.90 | 40.53 | 40.69 | 332,668 | -0.05(-0.13%) |
Oct 08, 2021 | 41.17 | 41.44 | 40.67 | 40.74 | 395,817 | -0.52(-1.26%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.18 | 41.26 | 845,409 | -0.25(-0.60%) |
Oct 06, 2021 | 40.65 | 41.51 | 40.06 | 41.51 | 706,035 | +0.68(+1.67%) |
Oct 05, 2021 | 41.38 | 41.38 | 40.71 | 40.83 | 1,242,978 | -0.36(-0.88%) |
Oct 04, 2021 | 40.94 | 41.47 | 40.83 | 41.19 | 1,275,456 | +0.29(+0.72%) |