Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.20 | 34.52 | 33.33 | 33.41 | 3,094,784 | -0.84(-2.45%) |
Apr 28, 2022 | 33.99 | 34.48 | 33.39 | 34.25 | 3,112,444 | +0.54(+1.61%) |
Apr 27, 2022 | 34.27 | 34.75 | 33.68 | 33.71 | 3,009,447 | -0.65(-1.91%) |
Apr 26, 2022 | 34.52 | 35.03 | 34.36 | 34.36 | 2,775,189 | -0.31(-0.90%) |
Apr 25, 2022 | 34.84 | 34.89 | 33.74 | 34.67 | 2,648,815 | -0.28(-0.79%) |
Apr 22, 2022 | 36.37 | 36.45 | 34.81 | 34.95 | 2,879,165 | -1.69(-4.60%) |
Apr 21, 2022 | 37.80 | 38.13 | 36.62 | 36.64 | 3,176,566 | -1.41(-3.71%) |
Apr 20, 2022 | 36.87 | 38.28 | 36.77 | 38.05 | 3,360,746 | +1.44(+3.93%) |
Apr 19, 2022 | 36.89 | 36.95 | 36.00 | 36.61 | 2,251,025 | -0.11(-0.30%) |
Apr 18, 2022 | 36.19 | 36.83 | 36.18 | 36.72 | 2,043,105 | +0.59(+1.63%) |
Apr 14, 2022 | 35.82 | 36.20 | 35.75 | 36.13 | 2,191,502 | +0.39(+1.08%) |
Apr 13, 2022 | 35.71 | 35.96 | 35.25 | 35.74 | 1,755,294 | -0.09(-0.26%) |
Apr 12, 2022 | 35.56 | 36.16 | 35.45 | 35.84 | 2,148,651 | +0.30(+0.86%) |
Apr 11, 2022 | 36.48 | 36.66 | 35.50 | 35.53 | 2,113,171 | -0.93(-2.55%) |
Apr 08, 2022 | 36.18 | 36.58 | 35.95 | 36.46 | 2,258,232 | +0.47(+1.31%) |
Apr 07, 2022 | 36.14 | 36.28 | 35.63 | 35.99 | 2,376,134 | -0.16(-0.43%) |
Apr 06, 2022 | 34.52 | 36.28 | 34.27 | 36.15 | 3,414,911 | +1.47(+4.23%) |
Apr 05, 2022 | 34.74 | 34.95 | 34.24 | 34.68 | 2,431,795 | -0.05(-0.13%) |
Apr 04, 2022 | 35.32 | 35.40 | 34.66 | 34.73 | 2,072,516 | -0.67(-1.90%) |
Apr 01, 2022 | 35.55 | 35.64 | 35.05 | 35.40 | 2,335,963 | +0.04(+0.10%) |
Mar 31, 2022 | 35.06 | 35.93 | 35.06 | 35.36 | 2,721,667 | +0.31(+0.89%) |
Mar 30, 2022 | 35.17 | 35.51 | 34.89 | 35.05 | 2,109,344 | -0.12(-0.34%) |
Mar 29, 2022 | 34.89 | 35.30 | 34.67 | 35.17 | 1,954,644 | +0.50(+1.44%) |
Mar 28, 2022 | 34.27 | 34.95 | 34.18 | 34.67 | 2,005,923 | +0.53(+1.57%) |
Mar 25, 2022 | 33.61 | 34.42 | 33.41 | 34.14 | 3,045,691 | +0.53(+1.59%) |
Mar 24, 2022 | 33.59 | 33.73 | 33.32 | 33.60 | 2,587,112 | +0.14(+0.41%) |
Mar 23, 2022 | 34.44 | 34.46 | 33.46 | 33.47 | 3,800,017 | -1.17(-3.38%) |
Mar 22, 2022 | 34.42 | 35.09 | 34.42 | 34.64 | 2,591,590 | +0.35(+1.02%) |
Mar 21, 2022 | 34.66 | 35.11 | 34.19 | 34.29 | 3,418,555 | -0.66(-1.90%) |
Mar 18, 2022 | 35.50 | 35.76 | 34.92 | 34.95 | 11,678,345 | -0.71(-1.99%) |
Mar 17, 2022 | 36.02 | 36.30 | 35.57 | 35.66 | 2,775,405 | -0.48(-1.33%) |
Mar 16, 2022 | 35.99 | 36.66 | 35.63 | 36.14 | 2,840,723 | +0.26(+0.72%) |
Mar 15, 2022 | 35.79 | 36.21 | 35.14 | 35.88 | 2,895,107 | +0.21(+0.59%) |
Mar 14, 2022 | 36.04 | 36.36 | 35.28 | 35.67 | 3,169,961 | +0.19(+0.55%) |
Mar 11, 2022 | 34.88 | 35.71 | 34.79 | 35.48 | 2,930,557 | +0.77(+2.20%) |
Mar 10, 2022 | 34.69 | 34.73 | 33.95 | 34.71 | 2,505,332 | -0.23(-0.66%) |
Mar 09, 2022 | 34.88 | 35.30 | 34.51 | 34.94 | 3,756,061 | +0.42(+1.23%) |
Mar 08, 2022 | 34.95 | 35.42 | 34.42 | 34.52 | 4,669,731 | -0.53(-1.50%) |
Mar 07, 2022 | 34.55 | 35.80 | 34.48 | 35.04 | 4,146,277 | +0.41(+1.20%) |
Mar 04, 2022 | 34.06 | 34.70 | 33.82 | 34.63 | 3,270,359 | +0.17(+0.48%) |
Mar 03, 2022 | 34.78 | 35.29 | 34.44 | 34.46 | 2,729,415 | -0.32(-0.93%) |
Mar 02, 2022 | 33.83 | 34.98 | 33.65 | 34.78 | 3,138,298 | +1.10(+3.26%) |
Mar 01, 2022 | 34.75 | 34.77 | 33.15 | 33.69 | 4,196,055 | -1.20(-3.44%) |
Feb 28, 2022 | 34.77 | 35.19 | 34.11 | 34.89 | 2,954,922 | -0.14(-0.39%) |
Feb 25, 2022 | 35.43 | 35.16 | 34.56 | 35.02 | 2,765,326 | -0.18(-0.50%) |
Feb 24, 2022 | 34.30 | 35.24 | 33.79 | 35.20 | 3,856,067 | +1.24(+3.64%) |
Feb 23, 2022 | 34.48 | 34.74 | 33.83 | 33.96 | 3,001,992 | -0.41(-1.18%) |
Feb 22, 2022 | 35.13 | 35.22 | 34.09 | 34.37 | 4,404,233 | -1.06(-2.99%) |
Feb 18, 2022 | 35.43 | 0 | +0.10(+0.29%) | |||
Feb 17, 2022 | 35.79 | 35.94 | 35.22 | 35.33 | 2,336,065 | -0.71(-1.97%) |
Feb 16, 2022 | 36.06 | 36.29 | 35.76 | 36.04 | 1,120,886 | +0.13(+0.36%) |
Feb 15, 2022 | 35.88 | 36.16 | 35.60 | 35.91 | 2,422,778 | +0.25(+0.70%) |
Feb 14, 2022 | 36.79 | 36.84 | 35.19 | 35.66 | 2,887,174 | -0.93(-2.54%) |
Feb 11, 2022 | 37.05 | 37.80 | 36.44 | 36.59 | 2,846,728 | -0.41(-1.10%) |
Feb 10, 2022 | 37.28 | 37.96 | 36.85 | 37.00 | 1,968,466 | -0.69(-1.83%) |
Feb 09, 2022 | 37.07 | 37.94 | 36.91 | 37.69 | 2,243,145 | +0.98(+2.66%) |
Feb 08, 2022 | 36.94 | 37.25 | 36.53 | 36.71 | 2,568,918 | -0.07(-0.20%) |
Feb 07, 2022 | 36.24 | 37.01 | 36.13 | 36.78 | 3,477,338 | +0.50(+1.37%) |
Feb 04, 2022 | 36.09 | 36.73 | 35.63 | 36.29 | 2,196,636 | -0.05(-0.13%) |
Feb 03, 2022 | 36.23 | 36.33 | 3,120,124 | -0.43(-1.18%) | ||
Feb 02, 2022 | 35.49 | 36.81 | 34.64 | 36.77 | 4,609,222 | +1.04(+2.92%) |
Feb 01, 2022 | 36.54 | 36.87 | 35.53 | 35.72 | 3,971,001 | -1.09(-2.96%) |
Jan 31, 2022 | 36.34 | 36.81 | 2,568,510 | +0.35(+0.96%) | ||
Jan 28, 2022 | 35.58 | 36.50 | 35.37 | 36.46 | 3,572,307 | +0.86(+2.41%) |
Jan 27, 2022 | 36.83 | 36.90 | 35.48 | 35.60 | 3,394,086 | -0.70(-1.94%) |
Jan 26, 2022 | 36.75 | 36.84 | 35.94 | 36.31 | 2,918,751 | +0.02(+0.05%) |
Jan 25, 2022 | 35.90 | 36.58 | 35.43 | 36.29 | 2,685,510 | -0.10(-0.28%) |
Jan 24, 2022 | 35.32 | 36.44 | 35.09 | 36.39 | 2,712,345 | +0.58(+1.61%) |
Jan 21, 2022 | 35.26 | 35.91 | 34.65 | 35.81 | 3,621,059 | +0.60(+1.71%) |
Jan 20, 2022 | 36.48 | 36.63 | 35.15 | 35.21 | 3,851,972 | -1.22(-3.36%) |
Jan 19, 2022 | 36.88 | 37.07 | 36.38 | 36.43 | 2,476,871 | -0.36(-0.97%) |
Jan 18, 2022 | 37.04 | 37.25 | 36.69 | 36.79 | 2,387,535 | -0.58(-1.54%) |
Jan 14, 2022 | 37.37 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 37.90 | 38.11 | 37.28 | 37.38 | 1,800,038 | -0.39(-1.04%) |
Jan 12, 2022 | 37.30 | 37.91 | 37.30 | 37.77 | 2,088,702 | +0.41(+1.10%) |
Jan 11, 2022 | 36.90 | 37.58 | 36.90 | 37.36 | 2,550,907 | +0.46(+1.24%) |
Jan 10, 2022 | 36.97 | 37.20 | 36.63 | 36.90 | 2,451,435 | -0.16(-0.44%) |
Jan 07, 2022 | 37.17 | 37.34 | 36.75 | 37.07 | 2,117,060 | -0.07(-0.20%) |
Jan 06, 2022 | 37.84 | 37.94 | 37.06 | 37.14 | 2,029,967 | -0.71(-1.88%) |
Jan 05, 2022 | 38.35 | 38.57 | 37.64 | 37.85 | 3,780,375 | -1.10(-2.82%) |
Jan 04, 2022 | 39.30 | 39.57 | 38.79 | 38.95 | 2,392,112 | -0.31(-0.79%) |
Jan 03, 2022 | 39.50 | 39.62 | 38.33 | 39.26 | 2,425,858 | -0.11(-0.28%) |
Dec 31, 2021 | 39.10 | 39.51 | 39.02 | 39.37 | 1,033,533 | +0.16(+0.40%) |
Dec 30, 2021 | 39.29 | 39.57 | 39.07 | 39.21 | 1,044,082 | +0.02(+0.05%) |
Dec 29, 2021 | 39.16 | 39.26 | 38.95 | 39.19 | 933,383 | +0.19(+0.49%) |
Dec 28, 2021 | 38.69 | 39.29 | 38.69 | 39.00 | 1,183,765 | +0.28(+0.73%) |
Dec 27, 2021 | 38.46 | 38.90 | 38.24 | 38.72 | 1,591,316 | +0.16(+0.40%) |
Dec 23, 2021 | 38.48 | 39.21 | 38.44 | 38.56 | 1,601,690 | +0.12(+0.31%) |
Dec 22, 2021 | 37.83 | 38.51 | 37.83 | 38.45 | 1,743,175 | +0.50(+1.32%) |
Dec 21, 2021 | 37.10 | 38.28 | 37.10 | 37.94 | 3,343,364 | +1.10(+2.98%) |
Dec 20, 2021 | 36.51 | 36.87 | 35.75 | 36.85 | 2,617,333 | -0.16(-0.42%) |
Dec 17, 2021 | 36.47 | 37.23 | 35.64 | 37.00 | 9,060,806 | +0.58(+1.61%) |
Dec 16, 2021 | 36.78 | 37.23 | 36.26 | 36.42 | 2,520,114 | -0.19(-0.52%) |
Dec 15, 2021 | 36.40 | 36.85 | 35.60 | 36.61 | 2,868,807 | +0.12(+0.33%) |
Dec 14, 2021 | 36.53 | 37.04 | 36.22 | 36.49 | 2,986,212 | -0.04(-0.10%) |
Dec 13, 2021 | 35.41 | 36.96 | 35.41 | 36.53 | 4,094,370 | +1.01(+2.86%) |
Dec 10, 2021 | 35.65 | 35.84 | 35.35 | 35.51 | 1,737,548 | +0.36(+1.01%) |
Dec 09, 2021 | 35.31 | 35.75 | 35.14 | 35.16 | 1,773,325 | -0.31(-0.88%) |
Dec 08, 2021 | 35.72 | 36.11 | 35.44 | 35.47 | 2,292,416 | -0.05(-0.13%) |
Dec 07, 2021 | 34.93 | 35.80 | 34.81 | 35.51 | 2,628,376 | +0.70(+2.02%) |
Dec 06, 2021 | 33.77 | 35.06 | 33.57 | 34.81 | 3,077,294 | +1.40(+4.19%) |
Dec 03, 2021 | 33.78 | 33.87 | 33.06 | 33.41 | 2,184,803 | +0.01(+0.03%) |
Dec 02, 2021 | 32.71 | 33.72 | 32.61 | 33.40 | 2,483,265 | +0.87(+2.67%) |
Dec 01, 2021 | 33.30 | 33.87 | 32.53 | 32.53 | 2,789,673 | -0.38(-1.17%) |
Nov 30, 2021 | 33.13 | 33.28 | 32.88 | 32.92 | 4,690,569 | -0.56(-1.67%) |
Nov 29, 2021 | 33.60 | 33.75 | 33.13 | 33.47 | 1,725,335 | +0.35(+1.05%) |
Nov 26, 2021 | 33.14 | 33.55 | 32.72 | 33.13 | 1,170,654 | -0.92(-2.71%) |
Nov 24, 2021 | 33.82 | 34.37 | 33.72 | 34.05 | 3,105,183 | +0.36(+1.06%) |
Nov 23, 2021 | 33.56 | 33.88 | 33.30 | 33.69 | 2,721,534 | +0.30(+0.90%) |
Nov 22, 2021 | 33.20 | 33.68 | 32.74 | 33.39 | 2,121,650 | +0.23(+0.69%) |
Nov 19, 2021 | 32.87 | 33.44 | 32.68 | 33.16 | 1,770,976 | +0.22(+0.67%) |
Nov 18, 2021 | 33.30 | 33.10 | 32.90 | 32.94 | 2,201,337 | -0.36(-1.07%) |
Nov 17, 2021 | 33.30 | 33.65 | 33.07 | 33.30 | 1,822,703 | -0.16(-0.49%) |
Nov 16, 2021 | 33.67 | 33.77 | 33.38 | 33.46 | 2,299,403 | -0.05(-0.16%) |
Nov 15, 2021 | 32.95 | 33.58 | 32.79 | 33.52 | 2,511,320 | +0.90(+2.75%) |
Nov 12, 2021 | 32.10 | 32.72 | 32.00 | 32.62 | 2,707,546 | +0.54(+1.68%) |
Nov 11, 2021 | 31.93 | 32.36 | 31.71 | 32.08 | 2,516,471 | +0.13(+0.40%) |
Nov 10, 2021 | 31.80 | 31.96 | 1,878,523 | +0.07(+0.23%) | ||
Nov 09, 2021 | 32.72 | 33.04 | 31.75 | 31.88 | 3,561,744 | -0.68(-2.08%) |
Nov 08, 2021 | 33.11 | 33.15 | 32.01 | 32.56 | 3,717,374 | -0.59(-1.79%) |
Nov 05, 2021 | 32.70 | 33.46 | 32.54 | 33.15 | 3,702,402 | +0.66(+2.02%) |
Nov 04, 2021 | 33.35 | 34.23 | 31.79 | 32.50 | 9,008,366 | -4.06(-11.10%) |
Nov 03, 2021 | 35.99 | 36.68 | 35.92 | 36.55 | 3,516,677 | +0.42(+1.16%) |
Nov 02, 2021 | 37.04 | 37.20 | 35.63 | 36.13 | 3,429,313 | -0.84(-2.27%) |
Nov 01, 2021 | 36.46 | 37.38 | 36.45 | 36.97 | 5,348,892 | +0.52(+1.43%) |
Oct 29, 2021 | 37.02 | 37.09 | 36.24 | 36.45 | 2,039,141 | -0.59(-1.59%) |
Oct 28, 2021 | 36.65 | 37.54 | 36.53 | 37.04 | 2,999,622 | +0.25(+0.69%) |
Oct 27, 2021 | 37.40 | 37.67 | 36.77 | 36.79 | 1,840,657 | -0.37(-1.00%) |
Oct 26, 2021 | 37.65 | 37.11 | 37.16 | 1,449,283 | -0.48(-1.28%) | |
Oct 25, 2021 | 37.65 | 38.05 | 37.41 | 37.64 | 1,430,654 | +0.26(+0.70%) |
Oct 22, 2021 | 37.28 | 37.63 | 36.92 | 37.38 | 1,416,995 | +0.21(+0.56%) |
Oct 21, 2021 | 37.37 | 37.65 | 37.06 | 37.17 | 1,972,071 | -0.38(-1.01%) |
Oct 20, 2021 | 37.21 | 37.90 | 36.94 | 37.55 | 2,064,109 | +0.72(+1.94%) |
Oct 19, 2021 | 37.17 | 37.22 | 36.65 | 36.83 | 2,169,953 | -0.15(-0.42%) |
Oct 18, 2021 | 37.12 | 37.27 | 36.77 | 36.99 | 2,706,270 | -0.38(-1.02%) |
Oct 15, 2021 | 37.84 | 38.19 | 37.25 | 37.37 | 1,589,925 | -0.33(-0.87%) |
Oct 14, 2021 | 38.32 | 38.44 | 37.60 | 37.69 | 1,833,843 | -0.34(-0.91%) |
Oct 13, 2021 | 37.39 | 38.36 | 37.31 | 38.04 | 2,233,115 | +0.91(+2.44%) |
Oct 12, 2021 | 37.15 | 37.50 | 36.83 | 37.13 | 2,021,633 | +0.07(+0.20%) |
Oct 11, 2021 | 37.50 | 37.90 | 37.05 | 37.06 | 1,400,521 | -0.46(-1.23%) |
Oct 08, 2021 | 37.51 | 37.87 | 37.40 | 37.52 | 1,716,668 | +0.12(+0.32%) |
Oct 07, 2021 | 37.31 | 38.08 | 37.27 | 37.40 | 2,013,661 | +0.29(+0.78%) |
Oct 06, 2021 | 36.83 | 37.13 | 36.31 | 37.11 | 1,576,246 | +0.04(+0.10%) |
Oct 05, 2021 | 36.70 | 37.43 | 36.70 | 37.08 | 2,700,537 | +0.52(+1.41%) |
Oct 04, 2021 | 36.84 | 37.27 | 36.18 | 36.56 | 2,577,041 | -0.30(-0.81%) |
Oct 01, 2021 | 37.25 | 37.25 | 36.12 | 36.86 | 2,567,563 | -0.15(-0.42%) |
Sep 30, 2021 | 37.86 | 37.86 | 37.01 | 37.02 | 2,002,089 | -0.59(-1.57%) |
Sep 29, 2021 | 37.58 | 38.11 | 37.38 | 37.60 | 2,696,911 | +0.08(+0.22%) |
Sep 28, 2021 | 38.31 | 38.51 | 37.49 | 37.52 | 1,585,916 | -0.83(-2.15%) |
Sep 27, 2021 | 38.96 | 39.53 | 38.33 | 38.35 | 1,733,965 | -0.60(-1.54%) |
Sep 24, 2021 | 38.55 | 39.21 | 38.55 | 38.95 | 1,249,788 | +0.22(+0.56%) |
Sep 23, 2021 | 38.47 | 38.99 | 38.29 | 38.73 | 1,518,523 | +0.49(+1.28%) |
Sep 22, 2021 | 38.17 | 38.62 | 38.04 | 38.24 | 1,473,724 | +0.32(+0.84%) |
Sep 21, 2021 | 37.53 | 38.13 | 37.50 | 37.92 | 1,615,015 | +0.61(+1.63%) |
Sep 20, 2021 | 37.58 | 38.01 | 36.73 | 37.31 | 2,678,579 | -0.83(-2.19%) |
Sep 17, 2021 | 38.76 | 38.86 | 37.95 | 38.15 | 4,815,753 | -0.83(-2.14%) |
Sep 16, 2021 | 39.92 | 39.97 | 38.95 | 38.98 | 2,403,435 | -0.93(-2.34%) |
Sep 15, 2021 | 39.71 | 40.35 | 39.58 | 39.92 | 1,788,597 | +0.13(+0.32%) |
Sep 14, 2021 | 40.21 | 40.38 | 39.66 | 39.79 | 1,767,993 | -0.18(-0.45%) |
Sep 13, 2021 | 39.79 | 40.17 | 39.41 | 39.97 | 1,667,911 | +0.56(+1.43%) |
Sep 10, 2021 | 40.70 | 40.70 | 39.28 | 39.41 | 2,136,738 | -1.14(-2.82%) |
Sep 09, 2021 | 41.01 | 41.14 | 40.49 | 40.55 | 1,081,272 | -0.53(-1.28%) |
Sep 08, 2021 | 40.59 | 41.29 | 40.52 | 41.08 | 1,204,046 | +0.40(+0.98%) |
Sep 07, 2021 | 41.09 | 41.26 | 40.62 | 40.68 | 1,849,403 | -0.51(-1.23%) |
Sep 03, 2021 | 41.09 | 41.45 | 40.87 | 41.19 | 1,454,374 | -0.22(-0.53%) |
Sep 02, 2021 | 41.28 | 41.41 | 41.01 | 41.40 | 1,363,961 | +0.25(+0.62%) |
Sep 01, 2021 | 41.49 | 41.55 | 40.96 | 41.15 | 2,743,423 | -0.25(-0.61%) |
Aug 31, 2021 | 40.61 | 41.52 | 40.44 | 41.40 | 2,549,685 | +0.82(+2.03%) |
Aug 30, 2021 | 40.99 | 41.03 | 40.52 | 40.58 | 1,397,352 | -0.28(-0.69%) |
Aug 27, 2021 | 40.97 | 41.12 | 40.63 | 40.86 | 1,610,492 | -0.08(-0.20%) |
Aug 26, 2021 | 41.19 | 41.79 | 40.81 | 40.94 | 1,865,919 | -0.40(-0.96%) |
Aug 25, 2021 | 39.89 | 41.46 | 39.66 | 41.34 | 3,191,241 | +1.50(+3.75%) |
Aug 24, 2021 | 39.84 | 39.98 | 39.32 | 39.84 | 3,300,993 | +0.17(+0.43%) |
Aug 23, 2021 | 39.49 | 39.86 | 39.35 | 39.67 | 2,182,055 | +0.32(+0.81%) |
Aug 20, 2021 | 38.57 | 39.56 | 38.47 | 39.35 | 1,721,230 | +0.67(+1.73%) |
Aug 19, 2021 | 39.00 | 39.28 | 38.55 | 38.68 | 1,621,830 | -0.33(-0.84%) |
Aug 18, 2021 | 39.20 | 39.41 | 38.71 | 39.01 | 1,668,059 | -0.21(-0.53%) |
Aug 17, 2021 | 38.87 | 39.22 | 38.25 | 39.22 | 2,472,065 | +0.16(+0.42%) |
Aug 16, 2021 | 39.34 | 39.78 | 38.97 | 39.05 | 2,275,922 | -0.52(-1.31%) |
Aug 13, 2021 | 39.07 | 39.63 | 38.71 | 39.57 | 1,689,127 | +0.53(+1.37%) |
Aug 12, 2021 | 39.16 | 39.28 | 38.43 | 39.04 | 1,819,663 | -0.11(-0.28%) |
Aug 11, 2021 | 39.21 | 39.34 | 38.92 | 39.15 | 2,114,980 | +0.03(+0.07%) |
Aug 10, 2021 | 39.91 | 39.98 | 39.09 | 39.12 | 1,794,735 | -0.67(-1.69%) |
Aug 09, 2021 | 39.84 | 40.23 | 39.51 | 39.79 | 3,861,577 | +0.00(+0.00%) |
Aug 06, 2021 | 38.31 | 40.29 | 38.16 | 39.79 | 4,399,262 | +1.74(+4.57%) |
Aug 05, 2021 | 38.16 | 39.25 | 37.50 | 38.05 | 3,164,746 | +0.21(+0.55%) |
Aug 04, 2021 | 37.45 | 37.98 | 37.00 | 37.84 | 2,354,522 | +0.09(+0.24%) |
Aug 03, 2021 | 37.29 | 37.91 | 37.21 | 37.75 | 1,971,410 | +0.49(+1.31%) |
Aug 02, 2021 | 37.55 | 37.56 | 37.03 | 37.26 | 2,236,684 | -0.13(-0.34%) |
Jul 30, 2021 | 37.31 | 37.84 | 37.27 | 37.39 | 1,974,439 | -0.15(-0.40%) |
Jul 29, 2021 | 37.57 | 37.82 | 37.09 | 37.54 | 2,288,118 | +0.02(+0.05%) |
Jul 28, 2021 | 37.14 | 37.59 | 37.00 | 37.52 | 2,608,668 | +0.50(+1.36%) |
Jul 27, 2021 | 36.37 | 37.02 | 35.78 | 37.01 | 1,961,374 | +0.40(+1.08%) |
Jul 26, 2021 | 36.91 | 37.24 | 36.28 | 36.62 | 1,725,694 | -0.26(-0.71%) |
Jul 23, 2021 | 36.56 | 36.93 | 36.46 | 36.88 | 1,408,717 | +0.32(+0.89%) |
Jul 22, 2021 | 36.27 | 36.61 | 35.81 | 36.56 | 2,271,663 | +0.46(+1.27%) |
Jul 21, 2021 | 35.75 | 36.33 | 35.72 | 36.10 | 2,942,190 | +0.61(+1.72%) |
Jul 20, 2021 | 35.10 | 35.68 | 35.02 | 35.49 | 2,840,763 | +0.39(+1.10%) |
Jul 19, 2021 | 35.92 | 36.00 | 34.61 | 35.10 | 3,934,020 | -1.37(-3.75%) |
Jul 16, 2021 | 36.33 | 36.84 | 36.10 | 36.47 | 1,968,374 | +0.27(+0.75%) |
Jul 15, 2021 | 36.38 | 36.52 | 36.02 | 36.20 | 1,929,407 | -0.33(-0.91%) |
Jul 14, 2021 | 36.59 | 37.07 | 36.39 | 36.53 | 1,943,948 | -0.01(-0.02%) |
Jul 13, 2021 | 37.06 | 37.18 | 36.36 | 36.54 | 3,289,993 | -0.60(-1.62%) |
Jul 12, 2021 | 37.72 | 37.85 | 36.95 | 37.14 | 3,587,739 | -0.61(-1.62%) |
Jul 09, 2021 | 37.33 | 37.84 | 37.16 | 37.75 | 3,096,446 | +0.77(+2.09%) |
Jul 08, 2021 | 36.62 | 37.10 | 36.31 | 36.98 | 3,111,846 | -0.27(-0.72%) |
Jul 07, 2021 | 37.01 | 37.41 | 36.76 | 37.25 | 2,885,270 | +0.38(+1.02%) |
Jul 06, 2021 | 36.96 | 37.06 | 36.23 | 36.87 | 3,268,593 | -0.38(-1.01%) |
Jul 02, 2021 | 36.69 | 37.88 | 36.35 | 37.25 | 3,399,810 | +0.80(+2.20%) |
Jul 01, 2021 | 36.06 | 36.68 | 35.74 | 36.45 | 3,701,496 | +0.20(+0.55%) |
Jun 30, 2021 | 35.90 | 36.50 | 35.47 | 36.25 | 5,216,138 | +0.49(+1.38%) |
Jun 29, 2021 | 36.74 | 37.00 | 35.73 | 35.76 | 4,289,271 | -0.98(-2.67%) |
Jun 28, 2021 | 35.94 | 36.86 | 35.28 | 36.74 | 8,102,536 | +2.11(+6.11%) |
Jun 25, 2021 | 33.76 | 34.65 | 33.63 | 34.62 | 4,225,236 | +0.86(+2.56%) |
Jun 24, 2021 | 33.23 | 33.88 | 32.86 | 33.76 | 2,411,353 | +0.65(+1.96%) |
Jun 23, 2021 | 33.47 | 33.48 | 33.00 | 33.11 | 2,887,850 | -0.47(-1.39%) |
Jun 22, 2021 | 34.12 | 34.23 | 33.57 | 33.58 | 2,187,453 | -0.52(-1.53%) |
Jun 21, 2021 | 33.37 | 34.15 | 33.04 | 34.10 | 2,633,047 | +1.01(+3.04%) |
Jun 18, 2021 | 34.05 | 34.34 | 33.08 | 33.09 | 6,401,534 | -1.44(-4.17%) |
Jun 17, 2021 | 33.34 | 34.66 | 33.20 | 34.53 | 4,398,439 | +1.32(+3.98%) |
Jun 16, 2021 | 33.89 | 33.95 | 32.91 | 33.21 | 3,440,814 | -0.53(-1.57%) |
Jun 15, 2021 | 33.33 | 33.97 | 33.06 | 33.74 | 2,657,725 | +0.39(+1.16%) |
Jun 14, 2021 | 33.65 | 33.79 | 33.01 | 33.35 | 2,893,981 | -0.20(-0.59%) |
Jun 11, 2021 | 32.75 | 33.60 | 32.59 | 33.55 | 2,373,273 | +0.78(+2.39%) |
Jun 10, 2021 | 33.03 | 33.03 | 32.02 | 32.77 | 2,393,808 | -0.22(-0.65%) |
Jun 09, 2021 | 32.41 | 33.21 | 32.22 | 32.98 | 3,778,123 | +0.56(+1.72%) |
Jun 08, 2021 | 31.20 | 32.51 | 31.13 | 32.43 | 4,880,472 | +1.39(+4.46%) |
Jun 07, 2021 | 30.54 | 31.11 | 30.54 | 31.04 | 2,497,156 | +0.55(+1.80%) |
Jun 04, 2021 | 30.79 | 30.97 | 30.25 | 30.49 | 3,474,014 | -0.35(-1.14%) |
Jun 03, 2021 | 29.20 | 31.03 | 28.86 | 30.84 | 4,978,657 | +1.14(+3.85%) |
Jun 02, 2021 | 29.05 | 29.81 | 28.95 | 29.70 | 3,752,362 | +0.67(+2.32%) |
Jun 01, 2021 | 29.19 | 29.41 | 28.89 | 29.03 | 4,212,441 | +0.11(+0.37%) |
May 28, 2021 | 29.23 | 29.43 | 28.73 | 28.92 | 4,365,159 | -0.17(-0.59%) |
May 27, 2021 | 29.71 | 29.95 | 28.95 | 29.09 | 6,252,462 | -0.45(-1.52%) |
May 26, 2021 | 29.41 | 29.76 | 29.21 | 29.54 | 3,267,510 | +0.08(+0.27%) |
May 25, 2021 | 30.39 | 30.48 | 29.43 | 29.46 | 2,714,910 | -0.91(-2.99%) |
May 24, 2021 | 30.60 | 30.70 | 30.14 | 30.37 | 2,335,744 | -0.05(-0.18%) |
May 21, 2021 | 30.70 | 30.82 | 30.23 | 30.42 | 2,810,932 | -0.20(-0.65%) |
May 20, 2021 | 30.84 | 31.13 | 30.61 | 30.62 | 3,023,170 | -0.27(-0.87%) |
May 19, 2021 | 30.58 | 31.06 | 30.42 | 30.89 | 4,078,554 | +0.10(+0.32%) |
May 18, 2021 | 30.67 | 30.92 | 30.58 | 30.79 | 2,836,417 | +0.05(+0.18%) |
May 17, 2021 | 30.85 | 31.51 | 30.51 | 30.74 | 3,823,526 | -0.14(-0.47%) |
May 14, 2021 | 30.48 | 30.92 | 30.44 | 30.88 | 2,346,953 | +0.59(+1.96%) |
May 13, 2021 | 30.53 | 30.60 | 30.01 | 30.29 | 3,287,727 | +0.04(+0.12%) |
May 12, 2021 | 31.10 | 31.19 | 30.15 | 30.25 | 4,753,252 | -0.95(-3.06%) |
May 11, 2021 | 31.41 | 31.61 | 30.81 | 31.20 | 3,767,912 | -0.69(-2.17%) |
May 10, 2021 | 31.20 | 32.60 | 31.17 | 31.90 | 4,197,351 | +0.63(+2.01%) |
May 07, 2021 | 31.26 | 31.73 | 30.49 | 31.27 | 4,323,803 | +0.00(+0.00%) |
May 06, 2021 | 31.18 | 31.69 | 30.58 | 31.27 | 3,794,471 | -0.16(-0.52%) |
May 05, 2021 | 31.51 | 31.61 | 31.03 | 31.43 | 4,076,187 | -0.19(-0.60%) |
May 04, 2021 | 31.86 | 31.93 | 31.29 | 31.62 | 4,032,930 | -0.35(-1.10%) |