Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.02 | 32.44 | 31.00 | 31.71 | 3,179,420 | +0.62(+1.99%) |
Sep 29, 2022 | 30.59 | 31.18 | 30.28 | 31.09 | 3,415,712 | +0.37(+1.21%) |
Sep 28, 2022 | 29.46 | 30.74 | 29.45 | 30.72 | 3,146,943 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.51 | 28.88 | 28.92 | 2,276,965 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.04 | 28.49 | 3,930,275 | -0.94(-3.20%) |
Sep 23, 2022 | 29.98 | 30.10 | 28.88 | 29.43 | 4,517,680 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,993,093 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.88 | 30.51 | 31.04 | 3,353,290 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.64 | 31.08 | 1,997,485 | -0.71(-2.22%) |
Sep 19, 2022 | 30.97 | 31.81 | 30.88 | 31.79 | 2,179,162 | +0.33(+1.06%) |
Sep 16, 2022 | 30.55 | 31.86 | 30.45 | 31.45 | 3,421,644 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.60 | 31.04 | 3,078,601 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.86 | 32.00 | 1,466,785 | +0.09(+0.28%) |
Sep 13, 2022 | 32.05 | 32.87 | 31.82 | 31.91 | 2,254,070 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.40 | 32.76 | 33.05 | 3,440,191 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.49 | 31.91 | 32.38 | 2,165,407 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.85 | 31.00 | 31.76 | 2,355,263 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.08 | 31.38 | 3,015,408 | +1.16(+3.82%) |
Sep 06, 2022 | 30.66 | 31.06 | 30.07 | 30.23 | 2,658,639 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.97 | 29.56 | 30.52 | 4,299,489 | +1.36(+4.67%) |
Sep 01, 2022 | 29.40 | 29.68 | 29.06 | 29.16 | 3,558,165 | -0.73(-2.43%) |
Aug 31, 2022 | 29.97 | 30.47 | 29.78 | 29.89 | 3,282,816 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.01 | 30.23 | 2,517,185 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.58 | 30.72 | 1,824,556 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.41 | 30.74 | 31.02 | 2,264,415 | -1.19(-3.68%) |
Aug 25, 2022 | 32.40 | 32.40 | 31.65 | 32.21 | 1,852,842 | +0.20(+0.61%) |
Aug 24, 2022 | 31.65 | 32.04 | 31.33 | 32.01 | 1,731,422 | +0.29(+0.92%) |
Aug 23, 2022 | 31.49 | 32.39 | 31.42 | 31.72 | 3,157,235 | +0.39(+1.25%) |
Aug 22, 2022 | 30.74 | 31.34 | 30.68 | 31.33 | 2,626,150 | +0.17(+0.53%) |
Aug 19, 2022 | 31.53 | 31.62 | 30.90 | 31.16 | 2,478,645 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.48 | 31.77 | 2,388,040 | -0.01(-0.03%) |
Aug 17, 2022 | 32.67 | 32.85 | 31.54 | 31.78 | 5,524,199 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,960 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.09 | 3,305,422 | -0.16(-0.47%) |
Aug 12, 2022 | 32.68 | 33.42 | 31.57 | 33.25 | 5,654,875 | +0.43(+1.31%) |
Aug 11, 2022 | 33.99 | 34.09 | 32.75 | 32.82 | 2,759,603 | -0.99(-2.94%) |
Aug 10, 2022 | 33.56 | 34.18 | 33.24 | 33.82 | 2,542,398 | +0.53(+1.58%) |
Aug 09, 2022 | 33.65 | 33.74 | 32.83 | 33.29 | 1,637,252 | -0.16(-0.47%) |
Aug 08, 2022 | 33.50 | 33.87 | 33.39 | 33.45 | 2,243,887 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.53 | 32.90 | 1,795,401 | -0.03(-0.09%) |
Aug 04, 2022 | 32.26 | 33.41 | 32.14 | 32.93 | 2,367,091 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.63 | 31.95 | 3,367,971 | -0.83(-2.53%) |
Aug 02, 2022 | 33.63 | 33.88 | 32.76 | 32.78 | 2,432,194 | -0.62(-1.87%) |
Aug 01, 2022 | 33.57 | 33.79 | 33.04 | 33.41 | 1,789,403 | -0.05(-0.15%) |
Jul 29, 2022 | 32.77 | 33.59 | 32.11 | 33.45 | 3,457,109 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.22 | 31.97 | 32.52 | 3,533,870 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.28 | 31.32 | 32.06 | 2,711,215 | +0.41(+1.29%) |
Jul 26, 2022 | 31.08 | 31.68 | 31.02 | 31.65 | 2,520,653 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.89 | 30.78 | 31.04 | 3,089,243 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,693 | -0.20(-0.64%) |
Jul 21, 2022 | 31.56 | 32.29 | 31.44 | 31.90 | 3,673,027 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.47 | 31.50 | 3,251,331 | -1.65(-4.97%) |
Jul 19, 2022 | 33.08 | 33.55 | 32.90 | 33.15 | 2,304,067 | +0.12(+0.35%) |
Jul 18, 2022 | 33.51 | 33.84 | 33.00 | 33.04 | 2,055,453 | +0.07(+0.21%) |
Jul 15, 2022 | 33.48 | 33.52 | 32.62 | 32.97 | 2,347,936 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.21 | 3,233,300 | -0.98(-2.85%) |
Jul 13, 2022 | 33.50 | 35.07 | 33.41 | 34.19 | 3,092,225 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.05 | 33.82 | 2,965,516 | -0.10(-0.29%) |
Jul 11, 2022 | 34.00 | 34.48 | 33.88 | 33.91 | 1,596,310 | -0.41(-1.19%) |
Jul 08, 2022 | 34.40 | 34.95 | 33.93 | 34.32 | 1,626,067 | -0.11(-0.31%) |
Jul 07, 2022 | 34.33 | 34.78 | 33.85 | 34.43 | 3,709,119 | +0.41(+1.20%) |
Jul 06, 2022 | 34.32 | 34.78 | 33.03 | 34.02 | 4,481,028 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.90 | 33.65 | 34.16 | 4,341,104 | -2.00(-5.53%) |
Jul 01, 2022 | 34.65 | 36.35 | 34.41 | 36.16 | 1,940,382 | +1.01(+2.89%) |
Jun 30, 2022 | 36.25 | 36.39 | 35.08 | 35.14 | 3,431,098 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.43 | 36.28 | 36.59 | 2,088,035 | -0.36(-0.98%) |
Jun 28, 2022 | 37.98 | 38.13 | 36.94 | 36.95 | 1,599,245 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.93 | 37.06 | 37.80 | 2,705,631 | +0.55(+1.47%) |
Jun 24, 2022 | 36.32 | 37.30 | 35.92 | 37.26 | 1,921,241 | +1.00(+2.77%) |
Jun 23, 2022 | 37.20 | 37.60 | 35.89 | 36.25 | 3,586,450 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.38 | 37.31 | 37.31 | 2,981,086 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.69 | 37.51 | 38.20 | 2,169,645 | +0.74(+1.98%) |
Jun 17, 2022 | 37.82 | 37.95 | 37.15 | 37.46 | 4,807,671 | -0.50(-1.31%) |
Jun 16, 2022 | 37.53 | 38.45 | 36.96 | 37.96 | 3,068,376 | +0.06(+0.15%) |
Jun 15, 2022 | 38.75 | 38.83 | 36.75 | 37.90 | 4,565,089 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.98 | 37.44 | 37.94 | 2,968,315 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.21 | 38.78 | 38.98 | 3,428,437 | -2.24(-5.44%) |
Jun 10, 2022 | 39.01 | 41.49 | 38.72 | 41.22 | 2,272,303 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.58 | 39.41 | 39.52 | 2,143,452 | -1.24(-3.04%) |
Jun 08, 2022 | 41.16 | 41.24 | 40.52 | 40.76 | 2,620,135 | -0.49(-1.18%) |
Jun 07, 2022 | 40.57 | 41.37 | 40.57 | 41.25 | 1,977,652 | +0.49(+1.20%) |
Jun 06, 2022 | 41.56 | 41.73 | 40.33 | 40.76 | 2,127,957 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.28 | 41.20 | 41.29 | 1,565,763 | -1.05(-2.49%) |
Jun 02, 2022 | 41.00 | 42.49 | 40.83 | 42.34 | 2,283,816 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.00 | 39.92 | 40.36 | 2,483,672 | +0.07(+0.17%) |
May 31, 2022 | 41.40 | 41.80 | 40.03 | 40.29 | 2,937,195 | -1.10(-2.66%) |
May 27, 2022 | 41.76 | 41.92 | 41.26 | 41.39 | 2,008,753 | +0.09(+0.21%) |
May 26, 2022 | 41.49 | 41.68 | 41.02 | 41.31 | 2,238,502 | -0.20(-0.47%) |
May 25, 2022 | 41.12 | 41.79 | 40.93 | 41.50 | 2,282,675 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.76 | 40.67 | 41.70 | 2,189,055 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.59 | 40.48 | 40.84 | 2,298,015 | +0.28(+0.70%) |
May 20, 2022 | 40.70 | 40.74 | 39.90 | 40.56 | 2,114,272 | +0.14(+0.34%) |
May 19, 2022 | 39.03 | 40.80 | 39.03 | 40.42 | 3,762,175 | +2.22(+5.82%) |
May 18, 2022 | 39.06 | 39.20 | 38.04 | 38.20 | 1,906,799 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,697 | +0.46(+1.18%) |
May 16, 2022 | 38.57 | 38.78 | 38.18 | 38.68 | 2,334,194 | +0.15(+0.38%) |
May 13, 2022 | 38.02 | 38.83 | 37.73 | 38.54 | 2,509,307 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.27 | 4,758,760 | -2.07(-5.13%) |
May 11, 2022 | 41.01 | 41.87 | 40.17 | 40.34 | 3,175,576 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.10 | 40.46 | 2,768,805 | -0.85(-2.07%) |
May 09, 2022 | 41.75 | 42.45 | 41.19 | 41.31 | 3,633,092 | -1.58(-3.69%) |
May 06, 2022 | 43.06 | 43.68 | 42.60 | 42.90 | 2,264,516 | -0.14(-0.32%) |
May 05, 2022 | 45.10 | 45.10 | 42.53 | 43.03 | 2,125,518 | -1.52(-3.40%) |
May 04, 2022 | 43.74 | 44.70 | 43.12 | 44.55 | 2,309,853 | +0.79(+1.80%) |
May 03, 2022 | 43.05 | 43.92 | 43.03 | 43.76 | 2,003,449 | +0.80(+1.85%) |
May 02, 2022 | 42.51 | 42.98 | 41.92 | 42.97 | 2,854,625 | -0.62(-1.43%) |
Apr 29, 2022 | 44.70 | 44.81 | 43.30 | 43.59 | 5,369,314 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.45 | 43.35 | 44.28 | 3,020,164 | +0.52(+1.18%) |
Apr 27, 2022 | 44.10 | 44.41 | 43.61 | 43.76 | 2,165,509 | -0.33(-0.75%) |
Apr 26, 2022 | 45.51 | 45.63 | 44.08 | 44.09 | 2,864,948 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.12 | 44.05 | 45.27 | 4,102,289 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.45 | 45.67 | 46.74 | 2,625,647 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.00 | 47.35 | 47.73 | 2,732,404 | -2.52(-5.01%) |
Apr 20, 2022 | 49.37 | 50.43 | 49.20 | 50.24 | 1,928,846 | +0.93(+1.89%) |
Apr 19, 2022 | 49.20 | 49.66 | 48.82 | 49.31 | 1,970,011 | -0.32(-0.65%) |
Apr 18, 2022 | 50.25 | 50.43 | 49.57 | 49.63 | 2,672,643 | -0.20(-0.41%) |
Apr 14, 2022 | 49.63 | 50.13 | 49.30 | 49.84 | 2,047,204 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.38 | 48.95 | 49.81 | 2,654,803 | +1.11(+2.27%) |
Apr 12, 2022 | 48.97 | 49.40 | 48.32 | 48.70 | 2,403,711 | +0.33(+0.68%) |
Apr 11, 2022 | 49.03 | 49.71 | 47.97 | 48.37 | 2,460,839 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.61 | 48.29 | 1,865,477 | +0.74(+1.55%) |
Apr 07, 2022 | 46.92 | 47.89 | 46.79 | 47.55 | 2,282,250 | +0.60(+1.28%) |
Apr 06, 2022 | 46.61 | 47.31 | 46.32 | 46.95 | 2,005,798 | +0.58(+1.26%) |
Apr 05, 2022 | 47.88 | 48.52 | 46.21 | 46.37 | 2,361,259 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 46.99 | 47.41 | 1,817,036 | -0.08(-0.16%) |
Apr 01, 2022 | 45.96 | 47.57 | 45.88 | 47.48 | 2,002,888 | +1.25(+2.71%) |
Mar 31, 2022 | 47.12 | 47.45 | 46.21 | 46.23 | 2,039,890 | -0.75(-1.59%) |
Mar 30, 2022 | 46.42 | 46.99 | 46.34 | 46.98 | 2,878,242 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.28 | 44.42 | 46.20 | 2,047,219 | +0.60(+1.32%) |
Mar 28, 2022 | 46.16 | 46.35 | 45.16 | 45.60 | 2,144,898 | -1.31(-2.80%) |
Mar 25, 2022 | 46.78 | 46.99 | 46.27 | 46.91 | 1,584,023 | -0.06(-0.12%) |
Mar 24, 2022 | 47.34 | 48.12 | 46.58 | 46.97 | 2,605,037 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.24 | 46.55 | 47.03 | 1,750,215 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.02 | 46.59 | 1,948,152 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.76 | 46.60 | 47.01 | 2,213,772 | +0.74(+1.59%) |
Mar 18, 2022 | 45.82 | 46.79 | 45.33 | 46.27 | 5,944,512 | +0.02(+0.04%) |
Mar 17, 2022 | 46.28 | 47.44 | 46.16 | 46.25 | 2,854,452 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.91 | 44.42 | 45.70 | 3,637,368 | +0.25(+0.55%) |
Mar 15, 2022 | 44.05 | 45.87 | 43.35 | 45.45 | 2,898,419 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.31 | 4,262,946 | -1.28(-2.74%) |
Mar 11, 2022 | 45.87 | 47.02 | 45.75 | 46.59 | 3,374,616 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,663 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,657 | -0.09(-0.19%) |
Mar 08, 2022 | 46.64 | 48.76 | 46.35 | 46.80 | 6,773,010 | +0.41(+0.88%) |
Mar 07, 2022 | 45.54 | 46.78 | 44.85 | 46.40 | 4,372,949 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.26 | 3,649,774 | +1.12(+2.55%) |
Mar 03, 2022 | 43.97 | 44.27 | 43.42 | 44.14 | 1,922,394 | +0.25(+0.57%) |
Mar 02, 2022 | 43.84 | 44.57 | 43.23 | 43.89 | 2,676,695 | -0.51(-1.16%) |
Mar 01, 2022 | 42.62 | 44.55 | 42.57 | 44.40 | 4,826,554 | +1.99(+4.68%) |
Feb 28, 2022 | 43.01 | 43.13 | 41.96 | 42.42 | 3,220,427 | -0.16(-0.39%) |
Feb 25, 2022 | 40.99 | 42.63 | 41.50 | 42.58 | 2,194,843 | +1.18(+2.85%) |
Feb 24, 2022 | 43.45 | 43.70 | 40.70 | 41.40 | 4,118,671 | -0.99(-2.33%) |
Feb 23, 2022 | 41.48 | 42.74 | 41.19 | 42.39 | 3,799,726 | +0.81(+1.96%) |
Feb 22, 2022 | 42.53 | 43.16 | 41.50 | 41.57 | 3,225,051 | -0.56(-1.33%) |
Feb 18, 2022 | 42.13 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.90 | 43.10 | 41.76 | 42.71 | 3,154,460 | +1.23(+2.97%) |
Feb 16, 2022 | 40.84 | 41.90 | 40.84 | 41.48 | 2,208,061 | +0.93(+2.29%) |
Feb 15, 2022 | 40.16 | 40.69 | 39.72 | 40.55 | 1,836,315 | -0.54(-1.32%) |
Feb 14, 2022 | 40.89 | 41.31 | 40.35 | 41.09 | 1,977,588 | +0.43(+1.05%) |
Feb 11, 2022 | 38.89 | 40.98 | 38.83 | 40.66 | 2,564,622 | +1.93(+4.98%) |
Feb 10, 2022 | 39.84 | 40.27 | 38.53 | 38.73 | 2,823,260 | -1.47(-3.66%) |
Feb 09, 2022 | 40.39 | 40.84 | 40.04 | 40.21 | 1,460,393 | -0.08(-0.19%) |
Feb 08, 2022 | 39.77 | 40.51 | 39.62 | 40.28 | 1,760,927 | +0.64(+1.61%) |
Feb 07, 2022 | 39.15 | 39.94 | 38.76 | 39.65 | 2,059,609 | +0.83(+2.15%) |
Feb 04, 2022 | 38.47 | 39.17 | 38.34 | 38.81 | 1,272,466 | +0.08(+0.20%) |
Feb 03, 2022 | 39.08 | 39.36 | 38.73 | 1,884,490 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.41 | 40.19 | 39.09 | 39.38 | 1,537,282 | +0.05(+0.12%) |
Feb 01, 2022 | 39.61 | 39.82 | 38.73 | 39.34 | 1,442,595 | +0.28(+0.72%) |
Jan 31, 2022 | 38.06 | 39.14 | 39.05 | 2,109,760 | +1.27(+3.36%) | |
Jan 28, 2022 | 37.39 | 37.79 | 37.08 | 37.79 | 3,016,273 | +0.00(+0.00%) |
Jan 27, 2022 | 37.64 | 38.71 | 37.52 | 37.79 | 2,376,448 | -0.67(-1.74%) |
Jan 26, 2022 | 38.95 | 39.75 | 38.17 | 38.45 | 2,767,120 | -0.70(-1.78%) |
Jan 25, 2022 | 38.74 | 39.43 | 38.32 | 39.15 | 2,159,871 | +0.20(+0.52%) |
Jan 24, 2022 | 38.86 | 39.12 | 37.67 | 38.95 | 2,647,278 | -0.57(-1.45%) |
Jan 21, 2022 | 40.82 | 40.82 | 39.38 | 39.52 | 2,157,154 | -0.88(-2.18%) |
Jan 20, 2022 | 41.18 | 41.32 | 40.36 | 40.40 | 2,202,623 | -0.53(-1.30%) |
Jan 19, 2022 | 38.69 | 41.15 | 38.65 | 40.93 | 3,847,740 | +2.83(+7.42%) |
Jan 18, 2022 | 38.46 | 39.16 | 38.03 | 38.10 | 1,670,357 | -0.31(-0.81%) |
Jan 14, 2022 | 38.41 | 0 | -0.24(-0.63%) | |||
Jan 13, 2022 | 39.02 | 39.45 | 38.52 | 38.66 | 1,824,683 | -0.38(-0.97%) |
Jan 12, 2022 | 38.56 | 39.11 | 38.25 | 39.03 | 2,330,770 | +0.49(+1.28%) |
Jan 11, 2022 | 38.01 | 38.54 | 37.68 | 38.54 | 1,905,329 | +0.43(+1.12%) |
Jan 10, 2022 | 37.19 | 38.12 | 36.82 | 38.11 | 2,346,253 | +0.77(+2.05%) |
Jan 07, 2022 | 37.52 | 37.76 | 36.83 | 37.35 | 3,260,840 | +0.13(+0.36%) |
Jan 06, 2022 | 38.33 | 38.89 | 37.22 | 37.22 | 3,602,200 | -1.99(-5.08%) |
Jan 05, 2022 | 40.59 | 40.97 | 39.13 | 39.21 | 2,182,174 | -1.20(-2.97%) |
Jan 04, 2022 | 40.91 | 41.11 | 40.34 | 40.41 | 2,025,263 | -0.11(-0.26%) |
Jan 03, 2022 | 41.02 | 41.02 | 40.42 | 40.52 | 1,401,044 | -1.07(-2.56%) |
Dec 31, 2021 | 41.60 | 41.68 | 41.28 | 41.58 | 1,086,851 | +0.15(+0.35%) |
Dec 30, 2021 | 41.14 | 41.62 | 41.14 | 41.44 | 1,360,404 | +0.32(+0.78%) |
Dec 29, 2021 | 40.50 | 41.63 | 40.49 | 41.12 | 1,660,034 | +0.18(+0.45%) |
Dec 28, 2021 | 41.43 | 41.65 | 40.82 | 40.93 | 5,018,770 | -0.50(-1.22%) |
Dec 27, 2021 | 40.99 | 41.52 | 40.92 | 41.44 | 1,058,412 | +0.46(+1.11%) |
Dec 23, 2021 | 40.42 | 41.35 | 40.24 | 40.98 | 1,552,860 | +0.43(+1.05%) |
Dec 22, 2021 | 40.20 | 40.56 | 39.84 | 40.56 | 1,996,696 | +0.33(+0.82%) |
Dec 21, 2021 | 40.11 | 40.53 | 39.85 | 40.23 | 2,230,697 | +0.44(+1.10%) |
Dec 20, 2021 | 39.66 | 39.93 | 38.85 | 39.79 | 2,013,351 | -0.11(-0.27%) |
Dec 17, 2021 | 39.53 | 40.57 | 39.52 | 39.90 | 5,045,392 | +0.34(+0.86%) |
Dec 16, 2021 | 38.49 | 39.74 | 38.41 | 39.56 | 2,926,573 | +1.63(+4.29%) |
Dec 15, 2021 | 38.77 | 38.77 | 36.87 | 37.93 | 3,298,672 | -0.88(-2.27%) |
Dec 14, 2021 | 38.94 | 39.69 | 38.75 | 38.81 | 1,857,465 | -0.83(-2.10%) |
Dec 13, 2021 | 39.67 | 40.52 | 39.47 | 39.65 | 2,459,727 | +0.26(+0.66%) |
Dec 10, 2021 | 39.76 | 39.78 | 39.11 | 39.38 | 2,212,418 | -0.09(-0.22%) |
Dec 09, 2021 | 39.58 | 39.77 | 39.07 | 39.47 | 1,707,062 | -0.58(-1.45%) |
Dec 08, 2021 | 39.73 | 40.25 | 39.65 | 40.05 | 1,720,370 | +0.25(+0.63%) |
Dec 07, 2021 | 39.16 | 39.95 | 39.14 | 39.80 | 1,601,336 | +0.82(+2.11%) |
Dec 06, 2021 | 38.45 | 39.32 | 38.19 | 38.98 | 1,682,053 | +0.38(+0.98%) |
Dec 03, 2021 | 38.82 | 39.12 | 38.02 | 38.60 | 2,720,565 | -0.22(-0.57%) |
Dec 02, 2021 | 39.29 | 39.41 | 38.28 | 38.82 | 2,848,779 | -0.46(-1.16%) |
Dec 01, 2021 | 40.66 | 41.42 | 39.27 | 39.28 | 2,081,250 | -1.18(-2.92%) |
Nov 30, 2021 | 41.34 | 42.04 | 40.39 | 40.46 | 2,426,989 | -0.57(-1.39%) |
Nov 29, 2021 | 40.37 | 41.14 | 40.10 | 41.03 | 2,716,540 | +0.37(+0.91%) |
Nov 26, 2021 | 41.75 | 41.88 | 40.20 | 40.66 | 1,640,975 | -0.69(-1.66%) |
Nov 24, 2021 | 41.00 | 41.45 | 40.79 | 41.35 | 1,491,428 | +0.35(+0.85%) |
Nov 23, 2021 | 41.15 | 41.50 | 40.37 | 41.00 | 2,179,877 | -0.74(-1.76%) |
Nov 22, 2021 | 42.10 | 42.44 | 41.48 | 41.74 | 2,362,662 | -1.07(-2.49%) |
Nov 19, 2021 | 42.71 | 43.24 | 42.71 | 42.80 | 1,734,145 | +0.00(+0.00%) |
Nov 18, 2021 | 43.25 | 42.84 | 42.70 | 42.80 | 1,373,643 | -0.70(-1.60%) |
Nov 17, 2021 | 43.54 | 43.86 | 43.30 | 43.50 | 1,574,629 | +0.42(+0.99%) |
Nov 16, 2021 | 43.64 | 44.06 | 43.06 | 43.07 | 2,129,393 | -0.43(-1.00%) |
Nov 15, 2021 | 43.04 | 43.76 | 42.94 | 43.51 | 2,877,151 | +0.46(+1.08%) |
Nov 12, 2021 | 42.03 | 43.51 | 41.78 | 43.04 | 2,707,770 | +0.96(+2.27%) |
Nov 11, 2021 | 42.33 | 42.46 | 41.75 | 42.09 | 2,048,021 | +0.58(+1.40%) |
Nov 10, 2021 | 41.60 | 41.51 | 2,681,675 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.91 | 40.77 | 39.66 | 40.69 | 1,991,695 | +0.79(+1.98%) |
Nov 08, 2021 | 40.00 | 40.25 | 39.45 | 39.90 | 2,583,362 | +0.31(+0.78%) |
Nov 05, 2021 | 39.39 | 39.67 | 38.35 | 39.59 | 2,281,024 | +0.70(+1.79%) |
Nov 04, 2021 | 39.29 | 39.89 | 38.72 | 38.89 | 1,969,680 | +0.14(+0.35%) |
Nov 03, 2021 | 37.81 | 38.89 | 37.51 | 38.76 | 1,970,563 | +0.49(+1.29%) |
Nov 02, 2021 | 38.32 | 38.42 | 37.86 | 38.27 | 2,222,340 | -0.21(-0.55%) |
Nov 01, 2021 | 39.01 | 38.58 | 38.40 | 38.48 | 1,941,059 | -0.53(-1.36%) |
Oct 29, 2021 | 39.04 | 39.39 | 38.63 | 39.01 | 2,365,484 | -0.64(-1.61%) |
Oct 28, 2021 | 39.91 | 40.15 | 39.46 | 39.65 | 1,409,785 | -0.19(-0.48%) |
Oct 27, 2021 | 39.61 | 40.22 | 39.45 | 39.84 | 1,415,860 | +0.09(+0.22%) |
Oct 26, 2021 | 40.08 | 39.75 | 1,569,341 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.41 | 40.70 | 40.07 | 40.18 | 1,516,372 | +0.24(+0.60%) |
Oct 22, 2021 | 40.58 | 41.16 | 39.86 | 39.94 | 1,783,766 | -0.01(-0.02%) |
Oct 21, 2021 | 39.47 | 39.98 | 39.31 | 39.95 | 1,486,052 | +0.19(+0.49%) |
Oct 20, 2021 | 40.27 | 40.31 | 39.49 | 39.75 | 1,809,163 | -0.07(-0.17%) |
Oct 19, 2021 | 40.23 | 40.30 | 39.51 | 39.82 | 1,345,482 | +0.41(+1.03%) |
Oct 18, 2021 | 39.30 | 39.65 | 39.00 | 39.41 | 1,220,164 | -0.17(-0.44%) |
Oct 15, 2021 | 39.11 | 40.07 | 38.87 | 39.59 | 1,611,507 | -0.42(-1.04%) |
Oct 14, 2021 | 39.03 | 40.07 | 38.86 | 40.00 | 2,702,147 | +1.57(+4.09%) |
Oct 13, 2021 | 37.50 | 38.91 | 37.36 | 38.43 | 2,946,050 | +1.28(+3.46%) |
Oct 12, 2021 | 36.77 | 37.55 | 36.51 | 37.15 | 1,855,613 | +0.58(+1.58%) |
Oct 11, 2021 | 36.89 | 36.93 | 36.36 | 36.57 | 1,715,722 | -0.32(-0.86%) |
Oct 08, 2021 | 37.34 | 37.66 | 36.69 | 36.89 | 2,255,572 | +0.40(+1.08%) |
Oct 07, 2021 | 36.18 | 36.82 | 36.14 | 36.49 | 2,024,884 | +0.08(+0.21%) |
Oct 06, 2021 | 35.90 | 36.46 | 35.28 | 36.41 | 2,444,432 | +0.35(+0.96%) |
Oct 05, 2021 | 35.88 | 36.31 | 35.13 | 36.06 | 3,761,039 | -0.01(-0.03%) |
Oct 04, 2021 | 35.72 | 36.37 | 35.70 | 36.07 | 1,678,460 | +0.39(+1.08%) |