Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.00 | 32.44 | 31.96 | 32.07 | 3,845,237 | -0.37(-1.15%) |
Apr 28, 2022 | 32.28 | 32.46 | 32.20 | 32.44 | 5,470,943 | +0.03(+0.09%) |
Apr 27, 2022 | 32.76 | 32.78 | 32.39 | 32.41 | 3,036,147 | -0.40(-1.22%) |
Apr 26, 2022 | 32.83 | 32.95 | 32.65 | 32.81 | 3,741,304 | +0.31(+0.95%) |
Apr 25, 2022 | 32.55 | 32.74 | 32.47 | 32.51 | 1,989,538 | +0.30(+0.93%) |
Apr 22, 2022 | 32.20 | 32.52 | 32.14 | 32.21 | 2,073,528 | -0.14(-0.43%) |
Apr 21, 2022 | 32.39 | 32.40 | 31.97 | 32.35 | 2,887,027 | -0.25(-0.77%) |
Apr 20, 2022 | 32.24 | 32.66 | 32.15 | 32.60 | 2,992,589 | +0.59(+1.84%) |
Apr 19, 2022 | 31.97 | 32.11 | 31.84 | 32.01 | 3,866,646 | -0.21(-0.64%) |
Apr 18, 2022 | 32.41 | 32.46 | 32.12 | 32.22 | 3,362,270 | -0.18(-0.55%) |
Apr 14, 2022 | 32.91 | 32.92 | 32.34 | 32.39 | 3,214,958 | -0.64(-1.95%) |
Apr 13, 2022 | 32.97 | 33.27 | 32.92 | 33.04 | 2,827,918 | +0.08(+0.25%) |
Apr 12, 2022 | 33.19 | 33.23 | 32.86 | 32.95 | 4,666,929 | -0.02(-0.06%) |
Apr 11, 2022 | 33.14 | 33.21 | 32.83 | 32.97 | 3,202,321 | -0.46(-1.37%) |
Apr 08, 2022 | 33.52 | 33.63 | 33.24 | 33.43 | 2,677,536 | -0.37(-1.11%) |
Apr 07, 2022 | 33.71 | 33.85 | 33.54 | 33.80 | 8,416,253 | -0.23(-0.69%) |
Apr 06, 2022 | 33.80 | 34.24 | 33.79 | 34.04 | 4,143,792 | -0.29(-0.84%) |
Apr 05, 2022 | 34.89 | 34.90 | 34.27 | 34.33 | 1,890,707 | -0.75(-2.13%) |
Apr 04, 2022 | 35.21 | 35.21 | 34.88 | 35.07 | 2,861,815 | -0.21(-0.61%) |
Apr 01, 2022 | 34.73 | 35.44 | 34.65 | 35.29 | 3,830,243 | +0.02(+0.07%) |
Mar 31, 2022 | 35.17 | 35.35 | 35.10 | 35.27 | 3,531,745 | +0.15(+0.42%) |
Mar 30, 2022 | 34.71 | 35.17 | 34.68 | 35.12 | 3,405,916 | +0.25(+0.72%) |
Mar 29, 2022 | 34.80 | 35.05 | 34.61 | 34.87 | 5,503,682 | +0.23(+0.67%) |
Mar 28, 2022 | 34.54 | 34.81 | 34.44 | 34.63 | 2,891,544 | +0.30(+0.87%) |
Mar 25, 2022 | 34.58 | 34.58 | 34.10 | 34.33 | 5,567,187 | -0.49(-1.42%) |
Mar 24, 2022 | 34.63 | 35.00 | 34.60 | 34.83 | 2,044,056 | -0.26(-0.74%) |
Mar 23, 2022 | 34.56 | 35.11 | 34.44 | 35.09 | 2,233,252 | +0.70(+2.03%) |
Mar 22, 2022 | 34.46 | 34.54 | 34.31 | 34.39 | 4,246,930 | -0.39(-1.13%) |
Mar 21, 2022 | 35.03 | 35.14 | 34.67 | 34.78 | 2,049,327 | -0.79(-2.23%) |
Mar 18, 2022 | 35.39 | 35.61 | 35.36 | 35.57 | 1,740,564 | +0.38(+1.09%) |
Mar 17, 2022 | 35.45 | 35.58 | 35.02 | 35.19 | 3,003,738 | -0.26(-0.74%) |
Mar 16, 2022 | 35.22 | 35.53 | 34.84 | 35.45 | 5,480,680 | +0.28(+0.80%) |
Mar 15, 2022 | 35.46 | 35.55 | 35.08 | 35.17 | 5,492,463 | -0.05(-0.13%) |
Mar 14, 2022 | 35.47 | 35.51 | 35.20 | 35.22 | 2,192,467 | -0.79(-2.20%) |
Mar 11, 2022 | 35.87 | 36.13 | 35.84 | 36.01 | 2,698,795 | +0.09(+0.26%) |
Mar 10, 2022 | 35.99 | 35.73 | 35.92 | 4,909,727 | -0.46(-1.26%) | |
Mar 09, 2022 | 36.53 | 36.60 | 36.30 | 36.38 | 4,236,439 | -0.35(-0.94%) |
Mar 08, 2022 | 36.66 | 36.81 | 36.58 | 36.72 | 3,991,234 | -0.34(-0.91%) |
Mar 07, 2022 | 37.05 | 37.43 | 36.96 | 37.06 | 7,985,467 | -0.31(-0.82%) |
Mar 04, 2022 | 37.37 | 37.50 | 37.11 | 37.36 | 5,705,415 | +0.64(+1.75%) |
Mar 03, 2022 | 36.65 | 36.94 | 36.52 | 36.72 | 3,878,356 | +0.35(+0.97%) |
Mar 02, 2022 | 37.20 | 37.34 | 36.35 | 36.37 | 5,359,837 | -1.22(-3.25%) |
Mar 01, 2022 | 37.32 | 37.83 | 37.24 | 37.59 | 6,015,409 | +0.40(+1.07%) |
Feb 28, 2022 | 36.77 | 37.20 | 36.76 | 37.19 | 4,178,284 | +0.81(+2.23%) |
Feb 25, 2022 | 36.38 | 36.50 | 36.23 | 36.38 | 4,028,173 | +0.00(+0.00%) |
Feb 24, 2022 | 36.95 | 36.97 | 36.25 | 36.38 | 3,780,053 | +0.02(+0.05%) |
Feb 23, 2022 | 36.60 | 36.64 | 36.34 | 36.36 | 3,613,455 | -0.47(-1.29%) |
Feb 22, 2022 | 36.63 | 36.85 | 36.56 | 36.84 | 2,762,492 | +0.08(+0.23%) |
Feb 18, 2022 | 36.75 | 0 | +0.34(+0.95%) | |||
Feb 17, 2022 | 36.31 | 36.59 | 36.18 | 36.41 | 4,747,271 | +0.27(+0.75%) |
Feb 16, 2022 | 36.20 | 36.23 | 35.84 | 36.14 | 4,879,267 | +0.18(+0.49%) |
Feb 15, 2022 | 36.10 | 36.17 | 35.95 | 35.96 | 3,181,726 | -0.37(-1.03%) |
Feb 14, 2022 | 36.48 | 36.64 | 36.21 | 36.33 | 3,905,524 | -0.45(-1.22%) |
Feb 11, 2022 | 36.42 | 36.84 | 36.04 | 36.78 | 5,951,875 | +0.52(+1.44%) |
Feb 10, 2022 | 36.60 | 36.65 | 36.16 | 36.26 | 4,745,856 | -0.56(-1.52%) |
Feb 09, 2022 | 36.86 | 37.04 | 36.75 | 36.82 | 7,416,005 | +0.10(+0.28%) |
Feb 08, 2022 | 36.75 | 36.84 | 36.65 | 36.72 | 1,967,682 | -0.25(-0.68%) |
Feb 07, 2022 | 36.92 | 37.02 | 36.84 | 36.97 | 1,611,076 | +0.03(+0.08%) |
Feb 04, 2022 | 37.15 | 37.22 | 36.88 | 36.94 | 5,059,763 | -0.55(-1.47%) |
Feb 03, 2022 | 37.32 | 37.57 | 37.49 | 4,339,001 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.67 | 38.08 | 37.67 | 37.77 | 3,221,614 | +0.17(+0.45%) |
Feb 01, 2022 | 37.74 | 37.76 | 37.45 | 37.60 | 2,640,329 | -0.14(-0.36%) |
Jan 31, 2022 | 37.65 | 37.87 | 37.74 | 7,314,086 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.63 | 37.99 | 37.58 | 37.89 | 4,430,757 | +0.02(+0.05%) |
Jan 27, 2022 | 37.70 | 37.95 | 37.69 | 37.87 | 3,717,734 | +0.60(+1.62%) |
Jan 26, 2022 | 37.70 | 37.77 | 37.25 | 37.26 | 4,229,910 | -0.40(-1.06%) |
Jan 25, 2022 | 37.90 | 38.05 | 37.59 | 37.66 | 5,163,700 | -0.09(-0.25%) |
Jan 24, 2022 | 38.19 | 38.21 | 37.74 | 37.76 | 4,082,866 | -0.27(-0.71%) |
Jan 21, 2022 | 37.98 | 38.15 | 37.79 | 38.03 | 24,416,074 | +0.41(+1.09%) |
Jan 20, 2022 | 37.47 | 37.62 | 37.40 | 37.62 | 1,692,782 | +0.21(+0.57%) |
Jan 19, 2022 | 37.26 | 37.55 | 37.20 | 37.40 | 2,679,512 | +0.27(+0.73%) |
Jan 18, 2022 | 37.37 | 37.45 | 37.13 | 37.13 | 2,332,220 | -0.52(-1.38%) |
Jan 14, 2022 | 37.65 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.00 | 38.23 | 37.90 | 38.19 | 1,729,707 | +0.30(+0.79%) |
Jan 12, 2022 | 38.12 | 38.14 | 37.89 | 37.90 | 1,610,056 | -0.12(-0.32%) |
Jan 11, 2022 | 37.86 | 38.03 | 37.81 | 38.02 | 3,291,940 | +0.21(+0.57%) |
Jan 10, 2022 | 37.57 | 37.84 | 37.50 | 37.80 | 1,825,029 | +0.08(+0.22%) |
Jan 07, 2022 | 37.95 | 37.96 | 37.55 | 37.72 | 2,107,135 | -0.27(-0.71%) |
Jan 06, 2022 | 37.82 | 38.02 | 37.75 | 37.99 | 2,001,958 | +0.06(+0.15%) |
Jan 05, 2022 | 38.21 | 38.21 | 37.87 | 37.93 | 3,057,334 | -0.18(-0.46%) |
Jan 04, 2022 | 38.06 | 38.20 | 37.87 | 38.11 | 6,136,506 | -0.14(-0.36%) |
Jan 03, 2022 | 38.76 | 38.89 | 38.24 | 38.25 | 4,726,600 | -0.94(-2.40%) |
Dec 31, 2021 | 39.10 | 39.41 | 39.01 | 39.19 | 4,012,463 | +0.07(+0.17%) |
Dec 30, 2021 | 38.98 | 39.14 | 38.77 | 39.12 | 2,061,099 | +0.30(+0.77%) |
Dec 29, 2021 | 38.91 | 38.98 | 38.76 | 38.83 | 1,972,149 | -0.42(-1.07%) |
Dec 28, 2021 | 39.54 | 39.59 | 39.17 | 39.24 | 1,878,140 | -0.13(-0.33%) |
Dec 27, 2021 | 39.30 | 39.41 | 39.25 | 39.37 | 1,803,311 | +0.07(+0.17%) |
Dec 23, 2021 | 39.56 | 39.56 | 39.17 | 39.31 | 1,726,042 | -0.29(-0.73%) |
Dec 22, 2021 | 39.60 | 39.62 | 39.42 | 39.60 | 1,560,206 | +0.15(+0.38%) |
Dec 21, 2021 | 39.18 | 39.46 | 39.06 | 39.45 | 3,494,178 | -0.14(-0.35%) |
Dec 20, 2021 | 39.83 | 39.91 | 39.55 | 39.59 | 2,488,896 | -0.24(-0.61%) |
Dec 17, 2021 | 39.76 | 39.90 | 39.71 | 39.83 | 3,565,754 | +0.38(+0.97%) |
Dec 16, 2021 | 39.37 | 39.64 | 39.35 | 39.45 | 5,029,779 | +0.01(+0.02%) |
Dec 15, 2021 | 39.50 | 39.79 | 39.39 | 39.44 | 3,358,660 | -0.33(-0.84%) |
Dec 14, 2021 | 39.69 | 39.84 | 39.45 | 39.77 | 1,854,518 | -0.07(-0.19%) |
Dec 13, 2021 | 39.71 | 39.92 | 39.68 | 39.85 | 3,653,158 | +0.52(+1.32%) |
Dec 10, 2021 | 39.59 | 39.66 | 39.33 | 39.33 | 2,320,892 | -0.09(-0.24%) |
Dec 09, 2021 | 39.44 | 39.56 | 39.22 | 39.42 | 10,207,243 | +0.23(+0.59%) |
Dec 08, 2021 | 39.68 | 39.68 | 39.19 | 39.19 | 3,447,368 | -0.59(-1.49%) |
Dec 07, 2021 | 39.97 | 40.16 | 39.76 | 39.78 | 3,354,561 | -0.30(-0.74%) |
Dec 06, 2021 | 40.54 | 40.61 | 40.02 | 40.08 | 3,481,593 | -0.51(-1.26%) |
Dec 03, 2021 | 39.95 | 40.80 | 39.87 | 40.59 | 5,315,620 | +0.43(+1.06%) |
Dec 02, 2021 | 40.26 | 40.28 | 39.92 | 40.16 | 2,180,053 | +0.04(+0.09%) |
Dec 01, 2021 | 39.66 | 40.15 | 39.50 | 40.13 | 4,449,084 | +0.18(+0.46%) |
Nov 30, 2021 | 39.72 | 40.02 | 39.72 | 39.94 | 4,630,286 | +0.58(+1.48%) |
Nov 29, 2021 | 39.11 | 39.43 | 39.07 | 39.36 | 3,952,525 | -0.29(-0.72%) |
Nov 26, 2021 | 39.24 | 39.71 | 39.15 | 39.64 | 4,010,856 | +0.92(+2.37%) |
Nov 24, 2021 | 38.27 | 38.74 | 38.23 | 38.73 | 3,445,476 | +0.55(+1.43%) |
Nov 23, 2021 | 38.54 | 38.57 | 38.17 | 38.18 | 2,496,753 | -0.51(-1.32%) |
Nov 22, 2021 | 38.91 | 38.97 | 38.58 | 38.69 | 1,802,876 | -0.45(-1.16%) |
Nov 19, 2021 | 38.97 | 39.21 | 38.95 | 39.14 | 3,100,282 | +0.38(+0.98%) |
Nov 18, 2021 | 38.58 | 38.77 | 38.56 | 38.76 | 1,338,185 | +0.13(+0.34%) |
Nov 17, 2021 | 38.21 | 38.63 | 38.19 | 38.63 | 2,848,119 | +0.28(+0.73%) |
Nov 16, 2021 | 38.50 | 38.66 | 38.28 | 38.36 | 7,536,315 | -0.07(-0.19%) |
Nov 15, 2021 | 38.81 | 38.82 | 38.37 | 38.43 | 3,079,017 | -0.48(-1.24%) |
Nov 12, 2021 | 39.08 | 39.19 | 38.76 | 38.91 | 2,006,584 | -0.13(-0.33%) |
Nov 11, 2021 | 39.17 | 39.23 | 39.02 | 39.04 | 879,112 | -0.08(-0.21%) |
Nov 10, 2021 | 39.76 | 39.12 | 6,013,464 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.75 | 39.99 | 39.72 | 39.78 | 5,368,051 | +0.45(+1.13%) |
Nov 08, 2021 | 39.35 | 39.39 | 39.22 | 39.34 | 2,041,574 | -0.08(-0.21%) |
Nov 05, 2021 | 39.24 | 39.50 | 39.12 | 39.42 | 2,676,860 | +0.56(+1.43%) |
Nov 04, 2021 | 38.57 | 38.95 | 38.56 | 38.87 | 3,806,565 | +0.37(+0.96%) |
Nov 03, 2021 | 39.04 | 39.08 | 38.49 | 38.49 | 4,959,242 | -0.36(-0.93%) |
Nov 02, 2021 | 38.71 | 38.98 | 38.70 | 38.86 | 1,492,650 | +0.18(+0.46%) |
Nov 01, 2021 | 38.49 | 38.75 | 38.51 | 38.68 | 4,365,410 | -0.24(-0.62%) |
Oct 29, 2021 | 38.62 | 39.00 | 38.60 | 38.92 | 12,044,182 | +0.08(+0.21%) |
Oct 28, 2021 | 38.95 | 39.12 | 38.76 | 38.84 | 3,047,504 | -0.16(-0.40%) |
Oct 27, 2021 | 38.69 | 39.12 | 38.56 | 38.99 | 4,077,627 | +0.64(+1.67%) |
Oct 26, 2021 | 38.24 | 38.36 | 38.36 | 1,686,670 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.01 | 38.16 | 37.99 | 38.06 | 1,789,049 | -0.06(-0.15%) |
Oct 22, 2021 | 37.96 | 38.18 | 37.89 | 38.12 | 4,126,746 | +0.38(+1.01%) |
Oct 21, 2021 | 37.84 | 37.87 | 37.65 | 37.74 | 3,015,960 | -0.05(-0.12%) |
Oct 20, 2021 | 37.89 | 38.01 | 37.73 | 37.78 | 3,080,165 | -0.23(-0.61%) |
Oct 19, 2021 | 38.25 | 38.26 | 37.99 | 38.01 | 1,705,604 | -0.50(-1.30%) |
Oct 18, 2021 | 38.34 | 38.58 | 38.23 | 38.51 | 1,736,516 | +0.14(+0.36%) |
Oct 15, 2021 | 38.37 | 38.38 | 38.24 | 38.37 | 1,631,342 | -0.22(-0.58%) |
Oct 14, 2021 | 38.48 | 38.61 | 38.37 | 38.60 | 3,418,942 | +0.14(+0.36%) |
Oct 13, 2021 | 38.27 | 38.50 | 38.26 | 38.46 | 9,877,045 | +0.34(+0.90%) |
Oct 12, 2021 | 37.79 | 38.12 | 37.75 | 38.12 | 3,599,622 | +0.60(+1.60%) |
Oct 11, 2021 | 37.52 | 37.60 | 37.50 | 37.51 | 532,696 | -0.10(-0.27%) |
Oct 08, 2021 | 37.70 | 37.71 | 37.51 | 37.62 | 2,120,796 | -0.24(-0.64%) |
Oct 07, 2021 | 37.92 | 37.96 | 37.78 | 37.86 | 2,609,574 | -0.37(-0.97%) |
Oct 06, 2021 | 38.19 | 38.31 | 38.14 | 38.23 | 3,542,573 | +0.19(+0.49%) |
Oct 05, 2021 | 38.30 | 38.31 | 38.00 | 38.04 | 3,671,634 | -0.35(-0.92%) |
Oct 04, 2021 | 38.28 | 38.49 | 38.16 | 38.39 | 5,462,872 | -0.07(-0.19%) |
Oct 01, 2021 | 38.34 | 38.49 | 38.19 | 38.47 | 3,114,260 | +0.29(+0.77%) |
Sep 30, 2021 | 38.11 | 38.22 | 38.01 | 38.17 | 6,007,338 | -0.01(-0.02%) |
Sep 29, 2021 | 38.28 | 38.44 | 38.01 | 38.18 | 3,715,875 | +0.06(+0.17%) |
Sep 28, 2021 | 38.16 | 38.36 | 38.00 | 38.12 | 6,211,147 | -0.55(-1.43%) |
Sep 27, 2021 | 38.61 | 38.81 | 38.57 | 38.67 | 7,770,606 | -0.16(-0.40%) |
Sep 24, 2021 | 39.03 | 39.03 | 38.77 | 38.83 | 3,200,827 | -0.35(-0.90%) |
Sep 23, 2021 | 39.69 | 39.70 | 39.17 | 39.18 | 2,171,724 | -0.82(-2.06%) |
Sep 22, 2021 | 39.78 | 40.03 | 39.71 | 40.00 | 2,795,443 | +0.19(+0.49%) |
Sep 21, 2021 | 39.75 | 39.83 | 39.64 | 39.81 | 2,353,216 | -0.05(-0.12%) |
Sep 20, 2021 | 39.74 | 39.93 | 39.64 | 39.86 | 3,319,788 | +0.47(+1.20%) |
Sep 17, 2021 | 39.38 | 39.42 | 39.26 | 39.38 | 1,510,317 | -0.19(-0.49%) |
Sep 16, 2021 | 39.51 | 39.70 | 39.47 | 39.58 | 10,353,743 | -0.17(-0.42%) |
Sep 15, 2021 | 39.91 | 39.91 | 39.59 | 39.74 | 2,032,008 | -0.15(-0.37%) |
Sep 14, 2021 | 39.55 | 39.99 | 39.50 | 39.89 | 3,986,994 | +0.43(+1.10%) |
Sep 13, 2021 | 39.37 | 39.49 | 39.36 | 39.46 | 1,771,733 | +0.24(+0.61%) |
Sep 10, 2021 | 39.35 | 39.40 | 39.15 | 39.22 | 6,275,192 | -0.34(-0.86%) |
Sep 09, 2021 | 39.15 | 39.59 | 39.09 | 39.56 | 2,150,923 | +0.45(+1.16%) |
Sep 08, 2021 | 39.03 | 39.17 | 38.97 | 39.11 | 3,229,426 | +0.24(+0.62%) |
Sep 07, 2021 | 38.95 | 39.00 | 38.78 | 38.87 | 4,741,547 | -0.31(-0.80%) |
Sep 03, 2021 | 39.17 | 39.25 | 39.11 | 39.18 | 4,075,647 | -0.31(-0.80%) |
Sep 02, 2021 | 39.44 | 39.50 | 39.31 | 39.49 | 1,345,027 | +0.16(+0.40%) |
Sep 01, 2021 | 39.43 | 39.47 | 39.25 | 39.34 | 2,381,505 | +0.02(+0.05%) |
Aug 31, 2021 | 39.48 | 39.59 | 39.19 | 39.32 | 3,780,707 | -0.21(-0.54%) |
Aug 30, 2021 | 39.31 | 39.54 | 39.29 | 39.53 | 2,390,484 | +0.11(+0.28%) |
Aug 27, 2021 | 39.21 | 39.42 | 39.14 | 39.42 | 4,629,140 | +0.23(+0.59%) |
Aug 26, 2021 | 39.07 | 39.20 | 38.95 | 39.19 | 6,509,720 | +0.09(+0.24%) |
Aug 25, 2021 | 39.37 | 39.41 | 38.97 | 39.10 | 2,235,317 | -0.30(-0.77%) |
Aug 24, 2021 | 39.51 | 39.59 | 39.40 | 39.40 | 3,351,791 | -0.28(-0.70%) |
Aug 23, 2021 | 39.62 | 39.70 | 39.56 | 39.68 | 3,154,302 | -0.03(-0.07%) |
Aug 20, 2021 | 39.72 | 39.78 | 39.60 | 39.71 | 2,364,006 | +0.02(+0.05%) |
Aug 19, 2021 | 39.64 | 39.69 | 39.53 | 39.69 | 2,488,048 | +0.28(+0.70%) |
Aug 18, 2021 | 39.26 | 39.44 | 39.19 | 39.41 | 2,457,711 | +0.10(+0.26%) |
Aug 17, 2021 | 39.29 | 39.45 | 39.25 | 39.31 | 1,966,503 | +0.00(+0.00%) |
Aug 16, 2021 | 39.37 | 39.58 | 39.29 | 39.31 | 1,642,632 | +0.10(+0.26%) |
Aug 13, 2021 | 38.80 | 39.21 | 38.79 | 39.21 | 1,323,098 | +0.56(+1.46%) |
Aug 12, 2021 | 38.61 | 38.69 | 38.44 | 38.64 | 1,990,881 | -0.06(-0.14%) |
Aug 11, 2021 | 38.69 | 38.89 | 38.52 | 38.70 | 1,664,706 | -0.04(-0.10%) |
Aug 10, 2021 | 38.97 | 38.97 | 38.72 | 38.74 | 9,211,168 | -0.17(-0.43%) |
Aug 09, 2021 | 39.12 | 39.22 | 38.88 | 38.90 | 3,352,430 | -0.13(-0.33%) |
Aug 06, 2021 | 39.15 | 39.26 | 39.00 | 39.03 | 1,696,243 | -0.61(-1.54%) |
Aug 05, 2021 | 39.76 | 39.80 | 39.59 | 39.64 | 1,373,503 | -0.19(-0.49%) |
Aug 04, 2021 | 39.96 | 40.04 | 39.51 | 39.84 | 2,413,145 | +0.07(+0.19%) |
Aug 03, 2021 | 39.77 | 39.88 | 39.68 | 39.76 | 1,895,646 | +0.03(+0.07%) |
Aug 02, 2021 | 39.45 | 39.88 | 39.38 | 39.73 | 3,095,687 | +0.33(+0.85%) |
Jul 30, 2021 | 39.31 | 39.45 | 39.29 | 39.40 | 2,050,938 | +0.18(+0.47%) |
Jul 29, 2021 | 39.20 | 39.32 | 39.15 | 39.22 | 2,002,485 | -0.21(-0.54%) |
Jul 28, 2021 | 39.19 | 39.43 | 39.08 | 39.43 | 4,765,193 | +0.00(+0.00%) |
Jul 27, 2021 | 39.36 | 39.44 | 39.27 | 39.43 | 2,626,186 | +0.39(+0.99%) |
Jul 26, 2021 | 39.25 | 39.28 | 38.99 | 39.04 | 1,135,514 | -0.10(-0.26%) |
Jul 23, 2021 | 38.98 | 39.17 | 38.98 | 39.14 | 1,377,578 | -0.24(-0.61%) |
Jul 22, 2021 | 39.02 | 39.46 | 39.02 | 39.38 | 2,261,950 | +0.34(+0.87%) |
Jul 21, 2021 | 39.06 | 39.14 | 38.84 | 39.04 | 1,866,864 | -0.49(-1.24%) |
Jul 20, 2021 | 40.14 | 40.18 | 39.46 | 39.53 | 2,438,472 | -0.34(-0.86%) |
Jul 19, 2021 | 39.75 | 39.99 | 39.67 | 39.87 | 2,878,289 | +0.80(+2.05%) |
Jul 16, 2021 | 38.83 | 39.10 | 38.83 | 39.07 | 4,897,752 | -0.05(-0.12%) |
Jul 15, 2021 | 38.99 | 39.15 | 38.76 | 39.11 | 4,021,447 | +0.40(+1.02%) |
Jul 14, 2021 | 38.51 | 38.73 | 38.46 | 38.72 | 1,612,591 | +0.41(+1.06%) |
Jul 13, 2021 | 38.72 | 38.87 | 38.16 | 38.31 | 3,535,098 | -0.28(-0.72%) |
Jul 12, 2021 | 38.78 | 38.81 | 38.55 | 38.59 | 1,699,796 | -0.05(-0.12%) |
Jul 09, 2021 | 38.72 | 38.75 | 38.63 | 38.64 | 2,074,783 | -0.53(-1.34%) |
Jul 08, 2021 | 39.23 | 39.37 | 39.05 | 39.16 | 2,344,819 | +0.16(+0.40%) |
Jul 07, 2021 | 38.88 | 39.14 | 38.81 | 39.00 | 2,172,386 | +0.33(+0.86%) |
Jul 06, 2021 | 38.42 | 38.74 | 38.42 | 38.67 | 2,106,592 | +0.44(+1.16%) |
Jul 02, 2021 | 38.05 | 38.23 | 38.01 | 38.23 | 1,500,861 | +0.22(+0.58%) |
Jul 01, 2021 | 37.98 | 38.06 | 37.86 | 38.01 | 2,243,192 | -0.01(-0.02%) |
Jun 30, 2021 | 38.02 | 38.17 | 37.95 | 38.02 | 3,291,545 | +0.16(+0.41%) |
Jun 29, 2021 | 37.71 | 37.87 | 37.70 | 37.86 | 1,595,650 | +0.06(+0.17%) |
Jun 28, 2021 | 37.62 | 37.89 | 37.62 | 37.80 | 2,394,104 | +0.35(+0.93%) |
Jun 25, 2021 | 37.74 | 37.78 | 37.28 | 37.45 | 4,949,571 | -0.36(-0.95%) |
Jun 24, 2021 | 37.78 | 37.91 | 37.77 | 37.81 | 1,349,044 | +0.06(+0.15%) |
Jun 23, 2021 | 37.72 | 37.82 | 37.63 | 37.75 | 1,722,715 | -0.08(-0.22%) |
Jun 22, 2021 | 37.47 | 37.86 | 37.47 | 37.83 | 1,354,102 | +0.06(+0.17%) |
Jun 21, 2021 | 38.02 | 38.03 | 37.69 | 37.77 | 1,726,393 | -0.58(-1.51%) |
Jun 18, 2021 | 37.97 | 38.41 | 37.94 | 38.35 | 4,286,650 | +0.67(+1.78%) |
Jun 17, 2021 | 37.38 | 38.14 | 37.33 | 37.68 | 2,443,834 | +0.52(+1.41%) |
Jun 16, 2021 | 37.30 | 37.36 | 36.98 | 37.15 | 2,027,826 | -0.06(-0.15%) |
Jun 15, 2021 | 37.14 | 37.22 | 37.07 | 37.21 | 4,684,488 | -0.04(-0.10%) |
Jun 14, 2021 | 37.45 | 37.46 | 37.19 | 37.24 | 1,405,271 | -0.28(-0.74%) |
Jun 11, 2021 | 37.51 | 37.54 | 37.41 | 37.52 | 993,084 | -0.06(-0.15%) |
Jun 10, 2021 | 37.14 | 37.58 | 37.11 | 37.58 | 1,616,856 | +0.23(+0.62%) |
Jun 09, 2021 | 37.37 | 37.47 | 37.25 | 37.35 | 1,154,310 | +0.31(+0.85%) |
Jun 08, 2021 | 37.11 | 37.12 | 37.01 | 37.03 | 1,012,026 | +0.21(+0.57%) |
Jun 07, 2021 | 36.85 | 36.88 | 36.77 | 36.82 | 766,321 | -0.09(-0.25%) |
Jun 04, 2021 | 36.57 | 36.92 | 36.57 | 36.91 | 1,301,960 | +0.48(+1.31%) |
Jun 03, 2021 | 36.57 | 36.57 | 36.40 | 36.43 | 1,293,579 | -0.14(-0.38%) |
Jun 02, 2021 | 36.56 | 36.64 | 36.53 | 36.57 | 536,497 | +0.08(+0.23%) |
Jun 01, 2021 | 36.42 | 36.51 | 36.26 | 36.49 | 989,290 | -0.03(-0.07%) |
May 28, 2021 | 36.53 | 36.72 | 36.49 | 36.52 | 1,022,260 | -0.05(-0.13%) |
May 27, 2021 | 36.52 | 36.57 | 36.40 | 36.56 | 1,111,510 | -0.16(-0.43%) |
May 26, 2021 | 36.81 | 36.87 | 36.64 | 36.72 | 1,303,166 | -0.06(-0.18%) |
May 25, 2021 | 36.55 | 36.78 | 36.55 | 36.78 | 867,017 | +0.34(+0.93%) |
May 24, 2021 | 36.40 | 36.54 | 36.39 | 36.44 | 914,724 | +0.12(+0.33%) |
May 21, 2021 | 36.31 | 36.33 | 36.18 | 36.32 | 1,100,933 | +0.12(+0.33%) |
May 20, 2021 | 36.07 | 36.26 | 36.07 | 36.20 | 1,254,245 | +0.28(+0.79%) |
May 19, 2021 | 36.04 | 36.23 | 35.80 | 35.92 | 6,516,420 | -0.10(-0.28%) |
May 18, 2021 | 35.99 | 36.04 | 35.92 | 36.02 | 1,491,981 | -0.07(-0.20%) |
May 17, 2021 | 36.11 | 36.19 | 36.04 | 36.09 | 1,294,553 | -0.08(-0.23%) |
May 14, 2021 | 36.04 | 36.18 | 35.96 | 36.18 | 4,816,705 | +0.30(+0.85%) |
May 13, 2021 | 35.90 | 36.02 | 35.83 | 35.87 | 2,858,112 | +0.05(+0.13%) |
May 12, 2021 | 36.09 | 36.12 | 35.76 | 35.83 | 3,917,576 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.31 | 36.13 | 36.20 | 7,021,470 | -0.20(-0.56%) |
May 10, 2021 | 36.67 | 36.74 | 36.37 | 36.41 | 2,549,297 | -0.32(-0.88%) |
May 07, 2021 | 36.95 | 37.07 | 36.64 | 36.73 | 5,166,259 | -0.16(-0.42%) |
May 06, 2021 | 36.73 | 36.97 | 36.72 | 36.88 | 1,135,457 | +0.06(+0.15%) |
May 05, 2021 | 36.66 | 36.88 | 36.64 | 36.83 | 1,086,756 | +0.06(+0.15%) |
May 04, 2021 | 36.79 | 36.97 | 36.71 | 36.77 | 3,245,192 | +0.21(+0.58%) |