Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.13 | 40.17 | 38.92 | 38.99 | 4,732,484 | -1.15(-2.87%) |
Apr 28, 2022 | 40.06 | 40.33 | 39.93 | 40.14 | 6,682,668 | -0.04(-0.11%) |
Apr 27, 2022 | 40.33 | 40.56 | 40.06 | 40.18 | 1,930,928 | -0.26(-0.65%) |
Apr 26, 2022 | 40.85 | 41.24 | 40.42 | 40.45 | 1,943,169 | -0.79(-1.92%) |
Apr 25, 2022 | 41.46 | 41.57 | 40.57 | 41.24 | 2,028,229 | -0.48(-1.14%) |
Apr 22, 2022 | 42.35 | 42.35 | 41.58 | 41.71 | 1,914,792 | -0.93(-2.18%) |
Apr 21, 2022 | 43.28 | 43.42 | 42.60 | 42.65 | 1,453,390 | -0.63(-1.46%) |
Apr 20, 2022 | 42.84 | 43.51 | 42.68 | 43.28 | 1,590,125 | +0.72(+1.69%) |
Apr 19, 2022 | 42.43 | 42.65 | 42.34 | 42.56 | 989,191 | +0.07(+0.17%) |
Apr 18, 2022 | 42.56 | 43.06 | 42.44 | 42.48 | 1,280,908 | -0.19(-0.45%) |
Apr 14, 2022 | 42.60 | 42.92 | 42.48 | 42.67 | 1,391,272 | +0.17(+0.40%) |
Apr 13, 2022 | 42.15 | 42.59 | 42.13 | 42.51 | 1,380,275 | +0.23(+0.55%) |
Apr 12, 2022 | 42.67 | 42.74 | 42.22 | 42.27 | 1,854,827 | -0.19(-0.45%) |
Apr 11, 2022 | 42.65 | 42.90 | 42.31 | 42.46 | 1,847,811 | -0.25(-0.58%) |
Apr 08, 2022 | 42.44 | 42.88 | 42.31 | 42.71 | 1,643,805 | +0.21(+0.50%) |
Apr 07, 2022 | 42.18 | 42.57 | 41.99 | 42.50 | 2,086,322 | +0.29(+0.69%) |
Apr 06, 2022 | 41.76 | 42.36 | 41.67 | 42.21 | 1,979,346 | +0.33(+0.79%) |
Apr 05, 2022 | 41.33 | 42.18 | 41.32 | 41.88 | 2,182,686 | +0.73(+1.78%) |
Apr 04, 2022 | 41.16 | 41.19 | 40.91 | 41.14 | 1,403,638 | -0.01(-0.04%) |
Apr 01, 2022 | 40.74 | 41.16 | 40.55 | 41.16 | 1,639,264 | +0.49(+1.21%) |
Mar 31, 2022 | 40.27 | 40.84 | 40.19 | 40.67 | 1,686,028 | +0.43(+1.08%) |
Mar 30, 2022 | 40.06 | 40.26 | 40.01 | 40.23 | 1,469,071 | +0.24(+0.61%) |
Mar 29, 2022 | 40.07 | 40.26 | 39.85 | 39.99 | 2,099,108 | -0.05(-0.13%) |
Mar 28, 2022 | 39.89 | 40.06 | 39.55 | 40.04 | 1,317,772 | +0.07(+0.18%) |
Mar 25, 2022 | 39.83 | 40.03 | 39.65 | 39.97 | 1,972,711 | +0.34(+0.85%) |
Mar 24, 2022 | 39.58 | 39.72 | 39.43 | 39.63 | 1,045,832 | +0.16(+0.41%) |
Mar 23, 2022 | 39.62 | 39.68 | 39.46 | 39.47 | 1,043,777 | -0.10(-0.26%) |
Mar 22, 2022 | 39.70 | 39.71 | 39.43 | 39.57 | 1,339,916 | -0.05(-0.13%) |
Mar 21, 2022 | 39.68 | 39.87 | 39.54 | 39.62 | 1,367,547 | +0.10(+0.24%) |
Mar 18, 2022 | 39.59 | 39.65 | 39.19 | 39.53 | 2,000,533 | -0.10(-0.24%) |
Mar 17, 2022 | 39.49 | 39.68 | 39.38 | 39.62 | 1,675,513 | +0.30(+0.76%) |
Mar 16, 2022 | 38.88 | 39.34 | 38.71 | 39.32 | 1,553,793 | +0.43(+1.09%) |
Mar 15, 2022 | 38.96 | 39.02 | 38.55 | 38.90 | 1,687,545 | +0.00(+0.00%) |
Mar 14, 2022 | 39.52 | 39.92 | 38.84 | 38.90 | 4,816,763 | -0.38(-0.97%) |
Mar 11, 2022 | 38.82 | 39.44 | 38.75 | 39.28 | 5,955,768 | +0.65(+1.68%) |
Mar 10, 2022 | 38.34 | 38.74 | 38.63 | 1,664,192 | +0.20(+0.52%) | |
Mar 09, 2022 | 38.36 | 38.70 | 37.97 | 38.43 | 4,434,045 | +0.26(+0.69%) |
Mar 08, 2022 | 39.43 | 39.54 | 38.14 | 38.17 | 3,822,387 | -1.34(-3.40%) |
Mar 07, 2022 | 39.59 | 40.07 | 39.45 | 39.52 | 2,834,212 | -0.26(-0.66%) |
Mar 04, 2022 | 38.56 | 39.81 | 38.53 | 39.78 | 2,639,134 | +0.85(+2.19%) |
Mar 03, 2022 | 38.41 | 39.04 | 38.36 | 38.92 | 3,424,231 | +0.53(+1.37%) |
Mar 02, 2022 | 37.59 | 38.43 | 37.59 | 38.40 | 2,391,035 | +0.97(+2.59%) |
Mar 01, 2022 | 37.37 | 37.68 | 37.28 | 37.43 | 2,505,486 | +0.06(+0.15%) |
Feb 28, 2022 | 37.39 | 37.67 | 37.22 | 37.37 | 2,778,507 | -0.23(-0.62%) |
Feb 25, 2022 | 37.26 | 37.67 | 37.40 | 37.61 | 3,938,034 | +0.51(+1.36%) |
Feb 24, 2022 | 36.18 | 37.22 | 36.06 | 37.10 | 3,388,807 | +0.30(+0.81%) |
Feb 23, 2022 | 37.22 | 37.33 | 36.76 | 36.80 | 1,466,365 | -0.21(-0.58%) |
Feb 22, 2022 | 37.06 | 37.21 | 36.76 | 37.02 | 2,931,377 | -0.18(-0.48%) |
Feb 18, 2022 | 37.20 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 37.20 | 37.55 | 37.15 | 37.40 | 1,231,752 | +0.09(+0.25%) |
Feb 16, 2022 | 37.20 | 37.42 | 37.11 | 37.30 | 1,669,719 | +0.10(+0.27%) |
Feb 15, 2022 | 37.30 | 37.34 | 37.12 | 37.20 | 1,474,610 | +0.06(+0.17%) |
Feb 14, 2022 | 37.09 | 37.21 | 36.76 | 37.14 | 2,925,579 | -0.07(-0.19%) |
Feb 11, 2022 | 37.13 | 37.47 | 37.09 | 37.21 | 1,300,927 | +0.04(+0.11%) |
Feb 10, 2022 | 37.37 | 37.59 | 37.11 | 37.17 | 1,151,459 | -0.34(-0.91%) |
Feb 09, 2022 | 37.46 | 37.52 | 37.37 | 37.51 | 2,004,980 | +0.19(+0.51%) |
Feb 08, 2022 | 37.70 | 37.70 | 37.30 | 37.32 | 1,718,731 | -0.33(-0.89%) |
Feb 07, 2022 | 38.10 | 38.10 | 37.60 | 37.65 | 2,031,629 | -0.23(-0.60%) |
Feb 04, 2022 | 37.69 | 38.04 | 37.57 | 37.88 | 1,544,313 | +0.05(+0.13%) |
Feb 03, 2022 | 37.42 | 37.83 | 2,033,452 | +0.29(+0.78%) | ||
Feb 02, 2022 | 37.21 | 37.58 | 37.21 | 37.54 | 1,792,717 | +0.40(+1.07%) |
Feb 01, 2022 | 37.16 | 37.18 | 36.92 | 37.14 | 2,108,072 | -0.04(-0.11%) |
Jan 31, 2022 | 36.90 | 37.31 | 37.18 | 1,619,528 | +0.16(+0.44%) | |
Jan 28, 2022 | 36.49 | 37.04 | 36.42 | 37.02 | 1,363,584 | +0.41(+1.11%) |
Jan 27, 2022 | 36.73 | 37.07 | 36.57 | 36.61 | 2,179,016 | -0.02(-0.06%) |
Jan 26, 2022 | 37.04 | 37.30 | 36.54 | 36.63 | 2,601,699 | -0.20(-0.54%) |
Jan 25, 2022 | 36.34 | 37.02 | 36.14 | 36.83 | 1,933,685 | +0.26(+0.72%) |
Jan 24, 2022 | 36.55 | 36.70 | 36.02 | 36.57 | 2,436,369 | -0.40(-1.08%) |
Jan 21, 2022 | 37.23 | 37.29 | 36.91 | 36.97 | 2,757,983 | -0.39(-1.05%) |
Jan 20, 2022 | 37.71 | 37.90 | 37.35 | 37.36 | 1,310,711 | -0.35(-0.92%) |
Jan 19, 2022 | 37.99 | 38.00 | 37.60 | 37.71 | 1,425,096 | -0.16(-0.43%) |
Jan 18, 2022 | 37.93 | 37.95 | 37.57 | 37.87 | 1,374,869 | +0.21(+0.57%) |
Jan 14, 2022 | 37.66 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.54 | 37.80 | 37.50 | 37.63 | 1,384,611 | +0.26(+0.69%) |
Jan 12, 2022 | 37.22 | 37.37 | 37.17 | 37.37 | 1,627,435 | +0.25(+0.67%) |
Jan 11, 2022 | 36.93 | 37.16 | 36.73 | 37.12 | 899,484 | +0.22(+0.60%) |
Jan 10, 2022 | 37.05 | 37.05 | 36.76 | 36.90 | 1,011,754 | -0.20(-0.54%) |
Jan 07, 2022 | 36.88 | 37.11 | 36.77 | 37.10 | 1,356,142 | +0.19(+0.52%) |
Jan 06, 2022 | 36.90 | 37.07 | 36.77 | 36.91 | 1,280,309 | +0.09(+0.25%) |
Jan 05, 2022 | 36.90 | 37.18 | 36.66 | 36.82 | 1,515,319 | -0.06(-0.17%) |
Jan 04, 2022 | 37.16 | 37.21 | 36.87 | 36.88 | 1,280,664 | -0.20(-0.54%) |
Jan 03, 2022 | 37.03 | 37.19 | 36.96 | 37.08 | 725,693 | +0.06(+0.15%) |
Dec 31, 2021 | 36.82 | 37.14 | 36.82 | 37.03 | 1,001,831 | +0.24(+0.66%) |
Dec 30, 2021 | 36.64 | 36.85 | 36.55 | 36.78 | 980,677 | +0.13(+0.35%) |
Dec 29, 2021 | 36.66 | 36.69 | 36.51 | 36.66 | 922,587 | -0.11(-0.29%) |
Dec 28, 2021 | 36.82 | 36.92 | 36.66 | 36.76 | 776,122 | -0.06(-0.17%) |
Dec 27, 2021 | 36.53 | 36.84 | 36.36 | 36.83 | 610,636 | +0.33(+0.90%) |
Dec 23, 2021 | 36.51 | 36.63 | 36.38 | 36.50 | 972,330 | +0.01(+0.04%) |
Dec 22, 2021 | 36.26 | 36.51 | 36.17 | 36.48 | 1,034,147 | +0.20(+0.55%) |
Dec 21, 2021 | 36.29 | 36.41 | 36.14 | 36.29 | 2,395,017 | +0.16(+0.43%) |
Dec 20, 2021 | 35.99 | 36.21 | 35.69 | 36.13 | 2,183,430 | -0.14(-0.39%) |
Dec 17, 2021 | 35.87 | 36.51 | 35.79 | 36.27 | 1,918,037 | +0.01(+0.04%) |
Dec 16, 2021 | 36.08 | 36.38 | 36.00 | 36.26 | 2,162,552 | +0.29(+0.81%) |
Dec 15, 2021 | 35.59 | 35.99 | 35.58 | 35.97 | 1,517,280 | +0.26(+0.74%) |
Dec 14, 2021 | 35.83 | 36.16 | 35.51 | 35.70 | 2,613,902 | +0.29(+0.83%) |
Dec 13, 2021 | 35.61 | 35.62 | 35.28 | 35.41 | 4,918,587 | -0.26(-0.73%) |
Dec 10, 2021 | 35.66 | 35.70 | 35.53 | 35.67 | 1,030,637 | +0.12(+0.33%) |
Dec 09, 2021 | 35.70 | 35.72 | 35.46 | 35.55 | 1,153,653 | -0.27(-0.75%) |
Dec 08, 2021 | 36.08 | 36.14 | 35.68 | 35.82 | 1,372,142 | -0.27(-0.75%) |
Dec 07, 2021 | 36.03 | 36.22 | 35.91 | 36.09 | 1,416,577 | +0.28(+0.79%) |
Dec 06, 2021 | 35.59 | 35.83 | 35.55 | 35.81 | 1,641,724 | +0.42(+1.19%) |
Dec 03, 2021 | 35.37 | 35.51 | 35.27 | 35.39 | 1,272,357 | +0.08(+0.23%) |
Dec 02, 2021 | 34.60 | 35.42 | 34.60 | 35.30 | 1,664,062 | +0.63(+1.83%) |
Dec 01, 2021 | 34.92 | 35.35 | 34.67 | 34.67 | 1,388,606 | -0.08(-0.24%) |
Nov 30, 2021 | 34.99 | 35.05 | 34.62 | 34.75 | 1,677,823 | -0.32(-0.91%) |
Nov 29, 2021 | 35.03 | 35.14 | 34.92 | 35.07 | 1,091,363 | +0.18(+0.51%) |
Nov 26, 2021 | 35.01 | 35.24 | 34.72 | 34.89 | 1,209,469 | -0.57(-1.60%) |
Nov 24, 2021 | 35.21 | 35.46 | 35.07 | 35.46 | 989,132 | +0.12(+0.35%) |
Nov 23, 2021 | 35.10 | 35.35 | 35.00 | 35.33 | 1,800,901 | +0.14(+0.41%) |
Nov 22, 2021 | 35.25 | 35.47 | 35.18 | 35.19 | 1,507,429 | -0.11(-0.31%) |
Nov 19, 2021 | 35.30 | 35.30 | 35.04 | 35.30 | 1,436,694 | +0.07(+0.20%) |
Nov 18, 2021 | 35.14 | 35.24 | 35.19 | 35.23 | 910,811 | +0.02(+0.06%) |
Nov 17, 2021 | 35.02 | 35.21 | 34.96 | 35.21 | 1,129,681 | +0.05(+0.14%) |
Nov 16, 2021 | 35.41 | 35.51 | 35.13 | 35.16 | 1,233,626 | -0.24(-0.68%) |
Nov 15, 2021 | 35.24 | 35.42 | 35.08 | 35.40 | 1,441,266 | +0.26(+0.75%) |
Nov 12, 2021 | 35.19 | 35.26 | 35.01 | 35.14 | 992,745 | +0.03(+0.08%) |
Nov 11, 2021 | 35.26 | 35.39 | 34.98 | 35.11 | 996,285 | -0.27(-0.76%) |
Nov 10, 2021 | 35.38 | 35.38 | 1,176,150 | -0.03(-0.08%) | ||
Nov 09, 2021 | 35.21 | 35.47 | 35.18 | 35.41 | 1,005,958 | +0.18(+0.51%) |
Nov 08, 2021 | 35.06 | 35.24 | 34.92 | 35.23 | 1,741,264 | +0.15(+0.43%) |
Nov 05, 2021 | 35.74 | 35.89 | 35.06 | 35.08 | 2,121,017 | -0.58(-1.63%) |
Nov 04, 2021 | 35.68 | 35.76 | 35.48 | 35.66 | 1,770,000 | +0.06(+0.16%) |
Nov 03, 2021 | 35.48 | 35.63 | 35.39 | 35.60 | 1,181,080 | +0.06(+0.17%) |
Nov 02, 2021 | 35.75 | 35.88 | 35.51 | 35.54 | 1,311,183 | -0.26(-0.73%) |
Nov 01, 2021 | 35.62 | 35.81 | 35.59 | 35.80 | 1,330,638 | +0.29(+0.82%) |
Oct 29, 2021 | 35.44 | 35.59 | 35.34 | 35.51 | 1,242,020 | -0.07(-0.19%) |
Oct 28, 2021 | 35.31 | 35.62 | 35.28 | 35.58 | 1,411,908 | +0.41(+1.16%) |
Oct 27, 2021 | 35.31 | 35.36 | 35.11 | 35.17 | 1,199,288 | -0.06(-0.16%) |
Oct 26, 2021 | 35.25 | 35.23 | 961,913 | +0.03(+0.10%) | ||
Oct 25, 2021 | 35.26 | 35.43 | 34.99 | 35.19 | 1,570,742 | -0.05(-0.14%) |
Oct 22, 2021 | 35.17 | 35.32 | 35.10 | 35.24 | 912,316 | +0.15(+0.43%) |
Oct 21, 2021 | 35.37 | 35.40 | 35.07 | 35.09 | 1,066,100 | -0.28(-0.80%) |
Oct 20, 2021 | 35.34 | 35.48 | 35.30 | 35.37 | 1,279,113 | +0.03(+0.10%) |
Oct 19, 2021 | 35.37 | 35.43 | 35.14 | 35.34 | 834,923 | +0.07(+0.20%) |
Oct 18, 2021 | 35.32 | 35.36 | 35.12 | 35.27 | 1,333,466 | -0.18(-0.51%) |
Oct 15, 2021 | 35.58 | 35.78 | 35.41 | 35.45 | 1,440,140 | -0.11(-0.31%) |
Oct 14, 2021 | 35.39 | 35.79 | 35.38 | 35.56 | 1,353,832 | +0.41(+1.16%) |
Oct 13, 2021 | 34.90 | 35.15 | 34.84 | 35.15 | 1,320,304 | +0.30(+0.85%) |
Oct 12, 2021 | 34.99 | 35.00 | 34.70 | 34.86 | 1,420,713 | -0.06(-0.18%) |
Oct 11, 2021 | 34.97 | 35.17 | 34.91 | 34.92 | 659,478 | -0.05(-0.14%) |
Oct 08, 2021 | 35.04 | 35.07 | 34.83 | 34.97 | 1,160,176 | +0.03(+0.10%) |
Oct 07, 2021 | 34.72 | 34.98 | 34.70 | 34.93 | 1,181,351 | +0.30(+0.86%) |
Oct 06, 2021 | 34.50 | 34.66 | 34.29 | 34.63 | 1,376,157 | -0.01(-0.02%) |
Oct 05, 2021 | 34.61 | 34.79 | 34.43 | 34.64 | 1,074,114 | +0.05(+0.14%) |
Oct 04, 2021 | 34.59 | 34.77 | 34.46 | 34.59 | 1,010,130 | +0.07(+0.20%) |
Oct 01, 2021 | 34.56 | 34.65 | 34.32 | 34.52 | 1,263,348 | -0.01(-0.04%) |
Sep 30, 2021 | 34.34 | 34.74 | 34.21 | 34.54 | 2,595,347 | +0.34(+0.99%) |
Sep 29, 2021 | 34.46 | 34.55 | 34.15 | 34.20 | 1,392,118 | -0.30(-0.88%) |
Sep 28, 2021 | 34.93 | 34.93 | 34.42 | 34.50 | 2,071,054 | -0.61(-1.73%) |
Sep 27, 2021 | 35.28 | 35.32 | 35.04 | 35.11 | 1,303,218 | -0.17(-0.47%) |
Sep 24, 2021 | 35.22 | 35.31 | 35.08 | 35.28 | 961,289 | -0.07(-0.20%) |
Sep 23, 2021 | 35.19 | 35.55 | 35.19 | 35.35 | 828,120 | +0.30(+0.87%) |
Sep 22, 2021 | 35.00 | 35.27 | 34.95 | 35.04 | 1,412,285 | +0.09(+0.26%) |
Sep 21, 2021 | 34.83 | 35.15 | 34.80 | 34.95 | 1,779,812 | +0.28(+0.80%) |
Sep 20, 2021 | 34.65 | 34.86 | 34.40 | 34.68 | 1,793,041 | -0.32(-0.93%) |
Sep 17, 2021 | 35.12 | 35.32 | 34.93 | 35.00 | 1,386,675 | -0.35(-1.00%) |
Sep 16, 2021 | 35.32 | 35.45 | 35.05 | 35.35 | 1,168,375 | -0.06(-0.18%) |
Sep 15, 2021 | 35.41 | 35.48 | 35.02 | 35.41 | 2,506,723 | +0.02(+0.06%) |
Sep 14, 2021 | 35.99 | 36.01 | 35.38 | 35.39 | 4,777,879 | +0.13(+0.37%) |
Sep 13, 2021 | 35.33 | 35.46 | 35.17 | 35.26 | 2,445,370 | +0.11(+0.32%) |
Sep 10, 2021 | 35.44 | 35.48 | 35.14 | 35.15 | 1,295,870 | -0.13(-0.38%) |
Sep 09, 2021 | 35.25 | 35.42 | 35.13 | 35.28 | 4,703,095 | -0.04(-0.11%) |
Sep 08, 2021 | 34.86 | 35.41 | 34.86 | 35.33 | 1,659,941 | +0.40(+1.15%) |
Sep 07, 2021 | 35.01 | 35.12 | 34.88 | 34.92 | 935,292 | -0.21(-0.61%) |
Sep 03, 2021 | 35.21 | 35.25 | 35.10 | 35.14 | 890,997 | -0.04(-0.11%) |
Sep 02, 2021 | 35.06 | 35.18 | 35.01 | 35.18 | 933,319 | +0.19(+0.56%) |
Sep 01, 2021 | 35.07 | 35.10 | 34.91 | 34.98 | 884,980 | +0.09(+0.27%) |
Aug 31, 2021 | 34.75 | 35.28 | 34.66 | 34.89 | 2,908,981 | +0.18(+0.52%) |
Aug 30, 2021 | 34.48 | 34.80 | 34.48 | 34.71 | 2,499,991 | +0.23(+0.68%) |
Aug 27, 2021 | 34.24 | 34.52 | 34.17 | 34.48 | 1,021,533 | +0.29(+0.84%) |
Aug 26, 2021 | 34.34 | 34.39 | 34.19 | 34.19 | 961,869 | -0.19(-0.56%) |
Aug 25, 2021 | 34.34 | 34.43 | 34.29 | 34.38 | 1,018,253 | -0.03(-0.08%) |
Aug 24, 2021 | 34.35 | 34.51 | 34.21 | 34.41 | 1,571,955 | +0.07(+0.19%) |
Aug 23, 2021 | 34.18 | 34.36 | 34.05 | 34.34 | 1,642,936 | +0.35(+1.04%) |
Aug 20, 2021 | 33.77 | 33.99 | 33.60 | 33.99 | 1,339,792 | +0.20(+0.59%) |
Aug 19, 2021 | 33.92 | 33.92 | 33.64 | 33.79 | 2,800,231 | -0.39(-1.16%) |
Aug 18, 2021 | 34.31 | 34.40 | 34.13 | 34.18 | 2,791,101 | -0.12(-0.35%) |
Aug 17, 2021 | 34.17 | 34.33 | 34.11 | 34.30 | 2,202,015 | -0.01(-0.02%) |
Aug 16, 2021 | 34.13 | 34.31 | 34.07 | 34.31 | 1,151,044 | +0.09(+0.25%) |
Aug 13, 2021 | 34.07 | 34.26 | 34.01 | 34.22 | 855,850 | +0.14(+0.41%) |
Aug 12, 2021 | 34.07 | 34.15 | 33.98 | 34.08 | 1,128,106 | +0.01(+0.02%) |
Aug 11, 2021 | 34.08 | 34.15 | 33.99 | 34.07 | 1,528,290 | +0.12(+0.35%) |
Aug 10, 2021 | 33.74 | 34.00 | 33.72 | 33.95 | 1,960,601 | +0.23(+0.69%) |
Aug 09, 2021 | 34.05 | 34.10 | 33.65 | 33.72 | 1,767,585 | -0.25(-0.75%) |
Aug 06, 2021 | 33.93 | 34.10 | 33.87 | 33.97 | 2,224,759 | +0.15(+0.46%) |
Aug 05, 2021 | 33.49 | 34.07 | 33.49 | 33.82 | 2,372,501 | +0.54(+1.61%) |
Aug 04, 2021 | 33.46 | 33.55 | 33.28 | 33.28 | 1,310,842 | -0.13(-0.38%) |
Aug 03, 2021 | 33.30 | 33.53 | 33.27 | 33.41 | 1,392,072 | +0.13(+0.38%) |
Aug 02, 2021 | 33.45 | 33.53 | 33.12 | 33.28 | 894,164 | -0.13(-0.38%) |
Jul 30, 2021 | 33.24 | 33.60 | 33.19 | 33.41 | 2,270,851 | +0.21(+0.62%) |
Jul 29, 2021 | 33.15 | 33.29 | 33.11 | 33.20 | 2,471,223 | +0.17(+0.51%) |
Jul 28, 2021 | 33.00 | 33.08 | 32.89 | 33.04 | 1,342,033 | +0.03(+0.10%) |
Jul 27, 2021 | 32.95 | 33.21 | 32.83 | 33.00 | 1,033,736 | -0.01(-0.02%) |
Jul 26, 2021 | 32.98 | 33.04 | 32.86 | 33.01 | 1,423,006 | +0.00(+0.00%) |
Jul 23, 2021 | 32.89 | 33.06 | 32.81 | 33.01 | 953,417 | +0.17(+0.51%) |
Jul 22, 2021 | 32.94 | 32.97 | 32.62 | 32.84 | 1,178,969 | -0.03(-0.08%) |
Jul 21, 2021 | 32.80 | 32.97 | 32.76 | 32.87 | 1,492,349 | +0.17(+0.53%) |
Jul 20, 2021 | 32.52 | 32.73 | 32.35 | 32.69 | 1,368,796 | +0.21(+0.66%) |
Jul 19, 2021 | 32.73 | 32.76 | 32.21 | 32.48 | 1,643,846 | -0.63(-1.90%) |
Jul 16, 2021 | 33.14 | 33.30 | 33.02 | 33.11 | 1,200,160 | +0.01(+0.02%) |
Jul 15, 2021 | 33.09 | 33.16 | 32.94 | 33.10 | 2,034,322 | -0.27(-0.82%) |
Jul 14, 2021 | 33.44 | 33.55 | 33.25 | 33.38 | 1,402,568 | +0.02(+0.06%) |
Jul 13, 2021 | 33.34 | 33.51 | 33.22 | 33.36 | 1,547,863 | +0.01(+0.04%) |
Jul 12, 2021 | 33.36 | 33.45 | 33.26 | 33.34 | 1,088,686 | +0.01(+0.02%) |
Jul 09, 2021 | 33.14 | 33.36 | 33.14 | 33.34 | 1,099,634 | +0.25(+0.77%) |
Jul 08, 2021 | 33.00 | 33.20 | 32.85 | 33.08 | 1,385,324 | -0.12(-0.36%) |
Jul 07, 2021 | 33.13 | 33.24 | 33.06 | 33.20 | 1,205,009 | +0.15(+0.45%) |
Jul 06, 2021 | 33.22 | 33.22 | 32.90 | 33.06 | 930,521 | -0.21(-0.64%) |
Jul 02, 2021 | 33.17 | 33.30 | 33.00 | 33.27 | 983,869 | +0.11(+0.32%) |
Jul 01, 2021 | 33.09 | 33.29 | 33.05 | 33.16 | 770,325 | +0.15(+0.45%) |
Jun 30, 2021 | 33.05 | 33.09 | 32.85 | 33.02 | 1,509,833 | +0.02(+0.06%) |
Jun 29, 2021 | 32.92 | 33.10 | 32.92 | 33.00 | 2,186,338 | +0.05(+0.16%) |
Jun 28, 2021 | 32.98 | 33.06 | 32.87 | 32.94 | 1,567,254 | -0.10(-0.30%) |
Jun 25, 2021 | 32.90 | 33.07 | 32.90 | 33.04 | 960,646 | +0.08(+0.24%) |
Jun 24, 2021 | 33.02 | 33.12 | 32.85 | 32.96 | 1,070,178 | -0.05(-0.16%) |
Jun 23, 2021 | 33.30 | 33.30 | 33.01 | 33.02 | 1,303,952 | -0.23(-0.70%) |
Jun 22, 2021 | 33.08 | 33.29 | 32.92 | 33.25 | 2,480,597 | +0.09(+0.28%) |
Jun 21, 2021 | 32.82 | 33.18 | 32.82 | 33.16 | 1,258,860 | +0.35(+1.08%) |
Jun 18, 2021 | 32.98 | 32.98 | 32.62 | 32.80 | 3,655,537 | -0.31(-0.95%) |
Jun 17, 2021 | 33.25 | 33.28 | 33.04 | 33.12 | 2,633,772 | -0.27(-0.82%) |
Jun 16, 2021 | 33.75 | 33.77 | 33.38 | 33.39 | 1,423,226 | -0.32(-0.95%) |
Jun 15, 2021 | 33.58 | 33.78 | 33.48 | 33.71 | 1,900,882 | +0.19(+0.56%) |
Jun 14, 2021 | 33.47 | 33.56 | 33.28 | 33.52 | 2,427,310 | +0.64(+1.94%) |
Jun 11, 2021 | 32.91 | 32.98 | 32.83 | 32.89 | 5,656,853 | -0.02(-0.06%) |
Jun 10, 2021 | 32.85 | 33.00 | 32.82 | 32.91 | 1,044,950 | +0.11(+0.34%) |
Jun 09, 2021 | 32.92 | 32.98 | 32.77 | 32.80 | 1,236,476 | -0.06(-0.18%) |
Jun 08, 2021 | 32.93 | 33.00 | 32.83 | 32.85 | 1,218,732 | -0.07(-0.22%) |
Jun 07, 2021 | 32.91 | 32.97 | 32.79 | 32.93 | 1,263,126 | +0.15(+0.45%) |
Jun 04, 2021 | 32.61 | 32.81 | 32.61 | 32.78 | 1,224,206 | +0.25(+0.78%) |
Jun 03, 2021 | 32.46 | 32.65 | 32.46 | 32.52 | 1,661,573 | -0.11(-0.34%) |
Jun 02, 2021 | 32.57 | 32.66 | 32.48 | 32.63 | 1,505,464 | +0.16(+0.50%) |
Jun 01, 2021 | 32.42 | 32.64 | 32.39 | 32.47 | 1,856,734 | +0.23(+0.72%) |
May 28, 2021 | 32.19 | 32.39 | 32.16 | 32.24 | 1,563,569 | +0.01(+0.02%) |
May 27, 2021 | 32.26 | 32.48 | 32.14 | 32.23 | 2,379,819 | +0.02(+0.06%) |
May 26, 2021 | 32.09 | 32.26 | 32.01 | 32.21 | 1,695,568 | +0.06(+0.20%) |
May 25, 2021 | 32.13 | 32.23 | 31.93 | 32.15 | 1,906,569 | +0.00(+0.00%) |
May 24, 2021 | 32.16 | 32.26 | 32.04 | 32.15 | 1,011,628 | +0.03(+0.10%) |
May 21, 2021 | 32.28 | 32.33 | 32.06 | 32.11 | 4,193,755 | -0.06(-0.18%) |
May 20, 2021 | 31.86 | 32.22 | 31.79 | 32.17 | 1,631,074 | +0.40(+1.27%) |
May 19, 2021 | 31.76 | 31.91 | 31.49 | 31.77 | 4,125,420 | -0.16(-0.51%) |
May 18, 2021 | 31.73 | 31.97 | 31.56 | 31.93 | 3,369,519 | +0.14(+0.45%) |
May 17, 2021 | 31.83 | 31.88 | 31.73 | 31.79 | 2,424,500 | +0.08(+0.25%) |
May 14, 2021 | 31.73 | 31.77 | 31.62 | 31.71 | 2,140,659 | +0.18(+0.55%) |
May 13, 2021 | 31.25 | 31.62 | 31.25 | 31.54 | 1,592,007 | +0.17(+0.54%) |
May 12, 2021 | 31.60 | 31.67 | 31.37 | 31.37 | 1,583,140 | -0.23(-0.74%) |
May 11, 2021 | 31.79 | 31.83 | 31.51 | 31.60 | 2,136,252 | -0.27(-0.83%) |
May 10, 2021 | 31.76 | 32.05 | 31.76 | 31.87 | 1,773,386 | +0.29(+0.90%) |
May 07, 2021 | 31.34 | 31.65 | 31.34 | 31.58 | 1,453,613 | +0.17(+0.54%) |
May 06, 2021 | 31.16 | 31.42 | 31.11 | 31.41 | 1,420,168 | +0.29(+0.94%) |
May 05, 2021 | 31.04 | 31.12 | 30.86 | 31.12 | 1,560,782 | +0.27(+0.86%) |
May 04, 2021 | 30.77 | 30.87 | 30.66 | 30.86 | 1,308,081 | +0.10(+0.32%) |