Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.94 | 31.24 | 30.72 | 30.97 | 975,228 | -0.16(-0.52%) |
May 27, 2022 | 30.65 | 31.15 | 30.65 | 31.13 | 478,112 | +0.57(+1.88%) |
May 26, 2022 | 30.59 | 30.75 | 30.33 | 30.56 | 734,490 | +0.09(+0.29%) |
May 25, 2022 | 30.18 | 30.73 | 29.99 | 30.47 | 413,665 | +0.13(+0.41%) |
May 24, 2022 | 30.06 | 30.50 | 29.61 | 30.34 | 719,384 | +0.04(+0.12%) |
May 23, 2022 | 30.25 | 30.48 | 29.79 | 30.31 | 504,158 | +0.36(+1.20%) |
May 20, 2022 | 30.33 | 30.40 | 29.44 | 29.95 | 660,251 | -0.20(-0.65%) |
May 19, 2022 | 30.49 | 30.86 | 30.09 | 30.15 | 755,902 | -0.59(-1.92%) |
May 18, 2022 | 31.04 | 31.36 | 30.60 | 30.74 | 812,106 | -0.48(-1.52%) |
May 17, 2022 | 30.44 | 31.23 | 30.29 | 31.21 | 624,304 | +1.03(+3.42%) |
May 16, 2022 | 30.22 | 30.46 | 29.93 | 30.18 | 566,391 | -0.01(-0.03%) |
May 13, 2022 | 30.13 | 30.25 | 29.72 | 30.19 | 742,191 | +0.30(+0.99%) |
May 12, 2022 | 29.63 | 30.16 | 29.51 | 29.90 | 732,334 | +0.30(+1.00%) |
May 11, 2022 | 29.89 | 30.59 | 29.53 | 29.60 | 716,959 | -0.25(-0.84%) |
May 10, 2022 | 30.78 | 31.08 | 29.54 | 29.85 | 822,288 | -0.65(-2.15%) |
May 09, 2022 | 31.20 | 31.27 | 30.41 | 30.51 | 753,695 | -0.96(-3.05%) |
May 06, 2022 | 31.67 | 31.97 | 31.22 | 31.46 | 675,558 | -0.49(-1.54%) |
May 05, 2022 | 32.68 | 32.68 | 31.72 | 31.96 | 1,539,279 | -0.82(-2.49%) |
May 04, 2022 | 32.28 | 32.84 | 31.82 | 32.77 | 647,118 | +0.51(+1.58%) |
May 03, 2022 | 31.93 | 32.59 | 31.47 | 32.26 | 689,502 | +0.45(+1.41%) |
May 02, 2022 | 32.37 | 32.58 | 31.22 | 31.81 | 1,080,722 | -0.37(-1.14%) |
Apr 29, 2022 | 34.66 | 34.66 | 32.07 | 32.18 | 1,613,462 | -1.99(-5.82%) |
Apr 28, 2022 | 33.83 | 34.23 | 33.53 | 34.17 | 700,010 | +0.48(+1.41%) |
Apr 27, 2022 | 34.26 | 34.32 | 33.64 | 33.70 | 547,758 | -0.54(-1.57%) |
Apr 26, 2022 | 34.66 | 35.11 | 34.23 | 34.23 | 780,800 | -0.70(-2.00%) |
Apr 25, 2022 | 34.58 | 34.95 | 33.98 | 34.93 | 1,099,716 | +0.16(+0.46%) |
Apr 22, 2022 | 35.10 | 35.28 | 34.67 | 34.77 | 1,572,322 | -0.62(-1.75%) |
Apr 21, 2022 | 35.96 | 35.99 | 35.37 | 35.39 | 550,678 | -0.30(-0.83%) |
Apr 20, 2022 | 35.34 | 35.84 | 35.28 | 35.69 | 704,919 | +0.64(+1.82%) |
Apr 19, 2022 | 34.66 | 35.18 | 34.66 | 35.05 | 502,268 | +0.53(+1.53%) |
Apr 18, 2022 | 34.63 | 34.86 | 34.31 | 34.52 | 576,158 | -0.05(-0.16%) |
Apr 14, 2022 | 34.43 | 34.84 | 34.43 | 34.58 | 542,129 | +0.04(+0.13%) |
Apr 13, 2022 | 33.99 | 34.62 | 33.88 | 34.53 | 848,256 | +0.63(+1.85%) |
Apr 12, 2022 | 34.44 | 34.46 | 33.74 | 33.90 | 761,024 | -0.35(-1.02%) |
Apr 11, 2022 | 33.65 | 34.82 | 33.63 | 34.25 | 2,690,618 | +0.60(+1.78%) |
Apr 08, 2022 | 33.65 | 33.91 | 33.23 | 33.65 | 622,601 | +0.04(+0.11%) |
Apr 07, 2022 | 34.45 | 34.45 | 33.28 | 33.62 | 670,015 | -0.97(-2.80%) |
Apr 06, 2022 | 34.56 | 34.92 | 34.40 | 34.58 | 582,823 | -0.08(-0.23%) |
Apr 05, 2022 | 35.36 | 35.83 | 34.63 | 34.66 | 605,091 | -0.91(-2.55%) |
Apr 04, 2022 | 36.30 | 36.30 | 35.20 | 35.57 | 737,744 | -0.74(-2.05%) |
Apr 01, 2022 | 36.19 | 36.40 | 35.84 | 36.31 | 861,131 | +0.48(+1.34%) |
Mar 31, 2022 | 36.60 | 36.79 | 35.83 | 35.83 | 1,105,128 | -0.74(-2.02%) |
Mar 30, 2022 | 36.92 | 37.03 | 36.25 | 36.57 | 923,707 | -0.35(-0.94%) |
Mar 29, 2022 | 36.16 | 37.07 | 35.97 | 36.92 | 1,014,796 | +1.11(+3.10%) |
Mar 28, 2022 | 35.54 | 35.82 | 35.27 | 35.81 | 661,793 | +0.21(+0.60%) |
Mar 25, 2022 | 34.77 | 35.63 | 34.77 | 35.59 | 794,061 | +0.78(+2.25%) |
Mar 24, 2022 | 34.61 | 34.85 | 34.30 | 34.81 | 1,004,252 | +0.28(+0.82%) |
Mar 23, 2022 | 35.14 | 35.14 | 34.41 | 34.53 | 1,331,407 | -0.78(-2.22%) |
Mar 22, 2022 | 35.47 | 35.63 | 35.10 | 35.31 | 637,066 | +0.05(+0.15%) |
Mar 21, 2022 | 35.22 | 35.49 | 35.09 | 35.26 | 705,526 | +0.01(+0.03%) |
Mar 18, 2022 | 35.36 | 35.62 | 35.09 | 35.25 | 1,115,655 | -0.28(-0.78%) |
Mar 17, 2022 | 34.64 | 35.58 | 34.64 | 35.52 | 788,134 | +0.55(+1.58%) |
Mar 16, 2022 | 35.36 | 35.59 | 34.11 | 34.97 | 929,352 | -0.05(-0.15%) |
Mar 15, 2022 | 34.99 | 35.51 | 34.70 | 35.02 | 1,424,575 | +0.11(+0.31%) |
Mar 14, 2022 | 35.61 | 35.70 | 34.71 | 34.92 | 804,558 | -0.49(-1.38%) |
Mar 11, 2022 | 35.63 | 35.87 | 35.31 | 35.41 | 696,465 | -0.03(-0.08%) |
Mar 10, 2022 | 34.82 | 35.50 | 34.78 | 35.43 | 484,093 | +0.02(+0.05%) |
Mar 09, 2022 | 35.30 | 35.66 | 35.10 | 35.42 | 807,556 | +0.68(+1.97%) |
Mar 08, 2022 | 34.86 | 35.18 | 34.50 | 34.73 | 779,420 | -0.03(-0.08%) |
Mar 07, 2022 | 35.18 | 35.59 | 34.65 | 34.76 | 946,992 | -0.43(-1.21%) |
Mar 04, 2022 | 34.47 | 35.22 | 34.32 | 35.18 | 1,126,124 | +0.30(+0.87%) |
Mar 03, 2022 | 35.18 | 35.24 | 34.45 | 34.88 | 859,949 | -0.18(-0.51%) |
Mar 02, 2022 | 34.84 | 35.15 | 34.57 | 35.06 | 973,360 | +0.68(+1.99%) |
Mar 01, 2022 | 34.45 | 34.75 | 33.99 | 34.38 | 1,480,709 | +0.02(+0.05%) |
Feb 28, 2022 | 34.16 | 34.67 | 33.84 | 34.36 | 947,381 | -0.27(-0.77%) |
Feb 25, 2022 | 33.88 | 34.66 | 34.07 | 34.62 | 1,013,905 | +0.98(+2.91%) |
Feb 24, 2022 | 32.78 | 33.78 | 32.37 | 33.65 | 1,366,220 | +0.17(+0.50%) |
Feb 23, 2022 | 34.75 | 34.99 | 33.47 | 33.48 | 1,165,356 | -1.05(-3.04%) |
Feb 22, 2022 | 34.38 | 34.82 | 34.06 | 34.53 | 1,065,449 | -0.01(-0.03%) |
Feb 18, 2022 | 34.54 | 0 | -0.78(-2.22%) | |||
Feb 17, 2022 | 35.62 | 35.74 | 35.10 | 35.32 | 1,072,945 | -0.39(-1.10%) |
Feb 16, 2022 | 35.02 | 35.99 | 35.02 | 35.71 | 1,727,933 | +0.81(+2.32%) |
Feb 15, 2022 | 34.14 | 35.10 | 33.98 | 34.90 | 1,400,522 | +0.95(+2.80%) |
Feb 14, 2022 | 34.05 | 34.38 | 33.77 | 33.95 | 1,673,670 | -0.08(-0.24%) |
Feb 11, 2022 | 33.80 | 34.47 | 33.76 | 34.03 | 1,322,930 | +0.22(+0.66%) |
Feb 10, 2022 | 33.84 | 34.47 | 33.67 | 33.81 | 713,070 | -0.35(-1.02%) |
Feb 09, 2022 | 33.81 | 34.21 | 33.69 | 34.15 | 895,631 | +0.51(+1.51%) |
Feb 08, 2022 | 34.06 | 34.16 | 33.55 | 33.65 | 987,394 | -0.28(-0.84%) |
Feb 07, 2022 | 33.84 | 34.14 | 33.61 | 33.93 | 1,031,429 | +0.27(+0.79%) |
Feb 04, 2022 | 35.58 | 35.58 | 33.49 | 33.66 | 2,053,699 | -0.52(-1.53%) |
Feb 03, 2022 | 34.17 | 34.43 | 34.19 | 1,510,231 | -0.12(-0.34%) | |
Feb 02, 2022 | 34.30 | 34.80 | 34.28 | 34.30 | 1,075,409 | -0.05(-0.16%) |
Feb 01, 2022 | 34.30 | 34.46 | 33.96 | 34.36 | 1,522,778 | +0.06(+0.18%) |
Jan 31, 2022 | 33.73 | 34.33 | 34.30 | 1,043,458 | +0.34(+1.00%) | |
Jan 28, 2022 | 33.24 | 33.95 | 32.64 | 33.96 | 852,739 | +0.61(+1.84%) |
Jan 27, 2022 | 34.19 | 34.59 | 33.15 | 33.34 | 814,626 | -0.55(-1.63%) |
Jan 26, 2022 | 34.30 | 34.78 | 33.72 | 33.90 | 929,827 | -0.04(-0.13%) |
Jan 25, 2022 | 33.82 | 34.12 | 33.16 | 33.94 | 883,168 | -0.22(-0.65%) |
Jan 24, 2022 | 33.67 | 34.38 | 32.77 | 34.16 | 1,055,542 | -0.01(-0.03%) |
Jan 21, 2022 | 34.09 | 34.55 | 33.66 | 34.17 | 1,067,888 | -0.16(-0.47%) |
Jan 20, 2022 | 35.18 | 35.63 | 34.29 | 34.33 | 787,175 | -0.88(-2.50%) |
Jan 19, 2022 | 36.30 | 36.33 | 35.16 | 35.21 | 661,180 | -0.96(-2.66%) |
Jan 18, 2022 | 36.54 | 36.74 | 36.00 | 36.17 | 859,421 | -0.69(-1.88%) |
Jan 14, 2022 | 36.87 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 36.73 | 37.02 | 36.56 | 36.87 | 764,733 | +0.26(+0.70%) |
Jan 12, 2022 | 36.63 | 36.89 | 36.43 | 36.62 | 801,192 | -0.17(-0.46%) |
Jan 11, 2022 | 36.72 | 36.89 | 36.21 | 36.79 | 940,365 | +0.01(+0.02%) |
Jan 10, 2022 | 37.51 | 37.59 | 36.62 | 36.78 | 992,252 | -0.71(-1.90%) |
Jan 07, 2022 | 37.14 | 37.72 | 37.02 | 37.49 | 1,115,723 | +0.34(+0.91%) |
Jan 06, 2022 | 36.90 | 37.31 | 36.79 | 37.15 | 788,771 | +0.62(+1.70%) |
Jan 05, 2022 | 37.08 | 37.25 | 36.47 | 36.53 | 1,074,137 | -0.53(-1.44%) |
Jan 04, 2022 | 36.70 | 37.40 | 36.63 | 37.06 | 858,331 | +0.64(+1.76%) |
Jan 03, 2022 | 35.56 | 36.51 | 35.52 | 36.42 | 974,311 | +0.87(+2.43%) |
Dec 31, 2021 | 35.49 | 35.87 | 35.49 | 35.56 | 729,260 | -0.06(-0.17%) |
Dec 30, 2021 | 35.48 | 35.93 | 35.48 | 35.62 | 552,119 | +0.06(+0.17%) |
Dec 29, 2021 | 35.43 | 35.59 | 35.12 | 35.56 | 550,262 | +0.23(+0.65%) |
Dec 28, 2021 | 35.10 | 35.40 | 35.01 | 35.33 | 727,867 | +0.15(+0.43%) |
Dec 27, 2021 | 34.91 | 35.19 | 34.57 | 35.18 | 870,039 | +0.36(+1.04%) |
Dec 23, 2021 | 34.88 | 35.04 | 34.61 | 34.81 | 904,451 | +0.11(+0.31%) |
Dec 22, 2021 | 34.15 | 34.99 | 34.15 | 34.71 | 1,515,069 | +0.47(+1.37%) |
Dec 21, 2021 | 33.69 | 34.56 | 33.53 | 34.24 | 892,447 | +0.94(+2.84%) |
Dec 20, 2021 | 33.80 | 34.00 | 33.12 | 33.30 | 1,536,708 | -0.87(-2.56%) |
Dec 17, 2021 | 34.43 | 34.66 | 33.94 | 34.17 | 2,045,071 | -0.34(-0.97%) |
Dec 16, 2021 | 34.41 | 35.09 | 34.25 | 34.51 | 958,761 | +0.11(+0.31%) |
Dec 15, 2021 | 34.21 | 34.55 | 33.91 | 34.40 | 563,700 | +0.13(+0.39%) |
Dec 14, 2021 | 34.55 | 34.83 | 34.15 | 34.27 | 806,222 | -0.31(-0.89%) |
Dec 13, 2021 | 34.65 | 34.70 | 33.82 | 34.58 | 917,682 | -0.19(-0.53%) |
Dec 10, 2021 | 34.82 | 34.82 | 34.30 | 34.76 | 905,207 | +0.11(+0.31%) |
Dec 09, 2021 | 34.81 | 35.11 | 34.56 | 34.66 | 611,017 | -0.47(-1.33%) |
Dec 08, 2021 | 34.72 | 35.34 | 34.72 | 35.12 | 937,475 | +0.30(+0.86%) |
Dec 07, 2021 | 35.00 | 35.09 | 34.69 | 34.82 | 780,838 | +0.05(+0.15%) |
Dec 06, 2021 | 33.99 | 35.14 | 33.88 | 34.77 | 677,162 | +1.16(+3.44%) |
Dec 03, 2021 | 34.08 | 34.28 | 33.33 | 33.61 | 621,334 | -0.39(-1.14%) |
Dec 02, 2021 | 33.33 | 34.19 | 33.33 | 34.00 | 760,589 | +0.92(+2.77%) |
Dec 01, 2021 | 33.94 | 34.58 | 33.07 | 33.08 | 1,033,791 | -0.25(-0.74%) |
Nov 30, 2021 | 33.71 | 33.71 | 33.25 | 33.33 | 1,124,083 | -0.71(-2.07%) |
Nov 29, 2021 | 34.24 | 34.34 | 33.60 | 34.04 | 738,271 | +0.01(+0.03%) |
Nov 26, 2021 | 34.19 | 34.19 | 33.11 | 34.03 | 701,075 | -1.02(-2.90%) |
Nov 24, 2021 | 34.90 | 35.25 | 34.76 | 35.04 | 621,569 | +0.14(+0.40%) |
Nov 23, 2021 | 34.81 | 35.19 | 34.60 | 34.90 | 713,122 | +0.24(+0.69%) |
Nov 22, 2021 | 34.77 | 35.03 | 34.48 | 34.66 | 1,177,553 | +0.08(+0.23%) |
Nov 19, 2021 | 34.54 | 34.59 | 33.99 | 34.58 | 682,996 | -0.13(-0.38%) |
Nov 18, 2021 | 34.59 | 34.92 | 34.61 | 34.72 | 1,011,297 | +0.04(+0.10%) |
Nov 17, 2021 | 35.02 | 35.02 | 34.06 | 34.68 | 884,139 | -0.49(-1.38%) |
Nov 16, 2021 | 35.78 | 35.80 | 35.04 | 35.17 | 479,443 | -0.55(-1.53%) |
Nov 15, 2021 | 35.45 | 35.75 | 35.25 | 35.71 | 694,795 | +0.45(+1.28%) |
Nov 12, 2021 | 35.41 | 35.50 | 35.15 | 35.26 | 664,106 | -0.08(-0.22%) |
Nov 11, 2021 | 35.19 | 35.34 | 34.89 | 35.34 | 561,439 | +0.12(+0.35%) |
Nov 10, 2021 | 35.22 | 35.22 | 781,792 | +0.04(+0.10%) | ||
Nov 09, 2021 | 35.44 | 35.58 | 35.11 | 35.19 | 295,162 | -0.18(-0.50%) |
Nov 08, 2021 | 35.46 | 35.76 | 35.16 | 35.36 | 1,156,803 | +0.12(+0.35%) |
Nov 05, 2021 | 35.05 | 35.57 | 34.95 | 35.24 | 438,849 | +0.53(+1.53%) |
Nov 04, 2021 | 35.18 | 35.34 | 34.43 | 34.71 | 464,408 | -0.39(-1.11%) |
Nov 03, 2021 | 34.45 | 35.38 | 34.45 | 35.10 | 671,171 | +0.56(+1.61%) |
Nov 02, 2021 | 35.59 | 35.64 | 34.42 | 34.54 | 757,275 | -0.84(-2.37%) |
Nov 01, 2021 | 34.96 | 35.64 | 34.51 | 35.38 | 947,455 | +0.41(+1.19%) |
Oct 29, 2021 | 34.90 | 35.59 | 34.51 | 34.96 | 1,293,914 | -0.23(-0.65%) |
Oct 28, 2021 | 34.87 | 35.33 | 34.68 | 35.19 | 704,212 | +0.49(+1.40%) |
Oct 27, 2021 | 35.08 | 35.32 | 34.71 | 34.71 | 702,442 | -0.44(-1.26%) |
Oct 26, 2021 | 35.06 | 35.15 | 424,378 | +0.08(+0.23%) | ||
Oct 25, 2021 | 35.27 | 35.27 | 34.79 | 35.07 | 464,694 | -0.23(-0.65%) |
Oct 22, 2021 | 35.41 | 35.71 | 35.26 | 35.30 | 446,533 | -0.07(-0.20%) |
Oct 21, 2021 | 35.87 | 35.88 | 35.15 | 35.37 | 455,745 | -0.50(-1.40%) |
Oct 20, 2021 | 35.21 | 35.89 | 35.09 | 35.87 | 403,026 | +0.76(+2.16%) |
Oct 19, 2021 | 35.47 | 35.50 | 35.06 | 35.11 | 418,367 | -0.28(-0.80%) |
Oct 18, 2021 | 35.19 | 35.56 | 35.03 | 35.40 | 626,683 | +0.04(+0.12%) |
Oct 15, 2021 | 35.38 | 35.55 | 35.29 | 35.35 | 545,211 | +0.21(+0.60%) |
Oct 14, 2021 | 34.95 | 35.19 | 34.77 | 35.14 | 518,395 | +0.42(+1.22%) |
Oct 13, 2021 | 34.47 | 34.75 | 34.02 | 34.72 | 555,587 | +0.06(+0.18%) |
Oct 12, 2021 | 34.42 | 34.86 | 34.38 | 34.66 | 748,670 | +0.21(+0.62%) |
Oct 11, 2021 | 34.23 | 34.65 | 34.19 | 34.44 | 655,000 | +0.20(+0.59%) |
Oct 08, 2021 | 34.21 | 34.64 | 34.08 | 34.24 | 495,909 | +0.11(+0.31%) |
Oct 07, 2021 | 34.17 | 34.51 | 34.00 | 34.13 | 643,436 | +0.13(+0.39%) |
Oct 06, 2021 | 33.36 | 34.07 | 32.97 | 34.00 | 768,349 | +0.37(+1.10%) |
Oct 05, 2021 | 33.87 | 33.97 | 33.52 | 33.63 | 778,654 | -0.14(-0.42%) |
Oct 04, 2021 | 33.62 | 33.90 | 33.47 | 33.77 | 640,548 | +0.14(+0.42%) |
Oct 01, 2021 | 32.83 | 33.95 | 32.76 | 33.63 | 558,378 | +0.98(+3.00%) |
Sep 30, 2021 | 33.50 | 33.61 | 32.68 | 32.65 | 769,226 | -0.75(-2.25%) |
Sep 29, 2021 | 33.23 | 33.55 | 33.04 | 33.40 | 569,149 | +0.29(+0.87%) |
Sep 28, 2021 | 33.11 | 33.38 | 32.97 | 33.11 | 546,964 | -0.18(-0.53%) |
Sep 27, 2021 | 33.27 | 33.87 | 32.89 | 33.29 | 643,616 | +0.20(+0.61%) |
Sep 24, 2021 | 33.00 | 33.29 | 32.96 | 33.09 | 723,264 | +0.07(+0.21%) |
Sep 23, 2021 | 32.97 | 33.34 | 32.94 | 33.02 | 540,000 | +0.17(+0.51%) |
Sep 22, 2021 | 32.66 | 33.14 | 32.52 | 32.85 | 552,140 | +0.46(+1.43%) |
Sep 21, 2021 | 32.69 | 32.87 | 32.38 | 32.39 | 552,838 | -0.01(-0.03%) |
Sep 20, 2021 | 31.92 | 32.48 | 31.74 | 32.40 | 646,164 | +0.06(+0.19%) |
Sep 17, 2021 | 32.75 | 33.11 | 32.23 | 32.34 | 2,380,002 | -0.39(-1.20%) |
Sep 16, 2021 | 32.79 | 33.03 | 32.55 | 32.73 | 973,240 | -0.09(-0.27%) |
Sep 15, 2021 | 32.65 | 32.91 | 32.48 | 32.82 | 804,542 | +0.14(+0.43%) |
Sep 14, 2021 | 33.11 | 33.31 | 32.53 | 32.68 | 571,896 | -0.21(-0.64%) |
Sep 13, 2021 | 32.66 | 33.26 | 32.48 | 32.89 | 961,715 | +0.48(+1.49%) |
Sep 10, 2021 | 33.21 | 33.21 | 32.35 | 32.41 | 1,005,083 | -0.73(-2.19%) |
Sep 09, 2021 | 33.96 | 33.99 | 33.12 | 33.13 | 1,124,995 | -1.05(-3.07%) |
Sep 08, 2021 | 33.86 | 34.24 | 33.86 | 34.18 | 577,282 | +0.22(+0.64%) |
Sep 07, 2021 | 34.19 | 34.22 | 33.61 | 33.96 | 813,249 | -0.23(-0.67%) |
Sep 03, 2021 | 34.21 | 34.25 | 33.29 | 34.19 | 996,958 | -0.13(-0.38%) |
Sep 02, 2021 | 34.71 | 34.71 | 34.10 | 34.32 | 1,259,689 | -0.26(-0.76%) |
Sep 01, 2021 | 34.06 | 34.73 | 33.87 | 34.59 | 1,201,225 | +0.82(+2.44%) |
Aug 31, 2021 | 33.99 | 34.28 | 33.67 | 33.76 | 1,768,397 | -0.32(-0.93%) |
Aug 30, 2021 | 34.18 | 34.22 | 33.55 | 34.08 | 966,687 | -0.11(-0.33%) |
Aug 27, 2021 | 34.10 | 34.51 | 34.05 | 34.19 | 1,068,795 | +0.35(+1.03%) |
Aug 26, 2021 | 34.08 | 34.16 | 33.80 | 33.84 | 992,109 | -0.23(-0.67%) |
Aug 25, 2021 | 34.32 | 34.53 | 33.99 | 34.07 | 959,928 | -0.27(-0.79%) |
Aug 24, 2021 | 34.24 | 34.72 | 34.06 | 34.34 | 1,996,159 | +0.27(+0.80%) |
Aug 23, 2021 | 33.87 | 34.14 | 33.72 | 34.07 | 668,139 | +0.47(+1.41%) |
Aug 20, 2021 | 33.40 | 33.79 | 33.04 | 33.60 | 720,521 | +0.00(+0.00%) |
Aug 19, 2021 | 33.60 | 33.98 | 33.37 | 33.60 | 603,939 | -0.14(-0.42%) |
Aug 18, 2021 | 34.31 | 34.31 | 33.68 | 33.74 | 659,576 | -0.63(-1.83%) |
Aug 17, 2021 | 34.00 | 34.40 | 33.82 | 34.37 | 701,345 | +0.15(+0.43%) |
Aug 16, 2021 | 34.45 | 34.72 | 34.19 | 34.22 | 403,545 | -0.25(-0.71%) |
Aug 13, 2021 | 34.55 | 34.55 | 34.21 | 34.46 | 805,901 | +0.05(+0.15%) |
Aug 12, 2021 | 34.68 | 34.79 | 34.26 | 34.41 | 455,837 | -0.19(-0.56%) |
Aug 11, 2021 | 34.25 | 34.70 | 33.96 | 34.60 | 530,621 | +0.49(+1.44%) |
Aug 10, 2021 | 34.35 | 34.52 | 34.10 | 34.11 | 497,547 | -0.32(-0.92%) |
Aug 09, 2021 | 34.45 | 34.55 | 34.08 | 34.43 | 636,940 | -0.12(-0.35%) |
Aug 06, 2021 | 34.67 | 35.02 | 34.52 | 34.55 | 715,010 | +0.10(+0.28%) |
Aug 05, 2021 | 34.13 | 34.46 | 34.10 | 34.45 | 799,490 | +0.55(+1.63%) |
Aug 04, 2021 | 33.98 | 34.27 | 33.68 | 33.90 | 1,077,905 | -0.46(-1.35%) |
Aug 03, 2021 | 34.58 | 34.62 | 34.03 | 34.37 | 928,980 | -0.14(-0.41%) |
Aug 02, 2021 | 34.85 | 35.58 | 34.47 | 34.51 | 924,093 | -0.27(-0.78%) |
Jul 30, 2021 | 34.38 | 35.34 | 33.65 | 34.78 | 1,820,936 | -0.04(-0.10%) |
Jul 29, 2021 | 34.81 | 35.16 | 34.69 | 34.81 | 1,052,049 | +0.18(+0.51%) |
Jul 28, 2021 | 34.57 | 34.80 | 34.10 | 34.64 | 1,509,061 | +0.10(+0.28%) |
Jul 27, 2021 | 34.47 | 34.87 | 34.33 | 34.54 | 1,499,693 | -0.08(-0.23%) |
Jul 26, 2021 | 34.66 | 34.94 | 34.42 | 34.62 | 1,065,296 | -0.11(-0.30%) |
Jul 23, 2021 | 34.83 | 34.98 | 34.38 | 34.73 | 984,825 | +0.10(+0.28%) |
Jul 22, 2021 | 34.89 | 35.23 | 34.42 | 34.63 | 977,496 | -0.53(-1.52%) |
Jul 21, 2021 | 34.77 | 35.36 | 34.56 | 35.16 | 1,719,889 | +0.64(+1.85%) |
Jul 20, 2021 | 33.53 | 34.86 | 33.38 | 34.52 | 2,102,255 | +1.19(+3.57%) |
Jul 19, 2021 | 33.55 | 33.83 | 32.89 | 33.33 | 1,799,832 | -0.82(-2.41%) |
Jul 16, 2021 | 34.07 | 34.17 | 33.82 | 34.16 | 1,477,455 | +0.33(+0.98%) |
Jul 15, 2021 | 33.54 | 34.06 | 33.42 | 33.82 | 941,892 | +0.13(+0.39%) |
Jul 14, 2021 | 33.38 | 33.89 | 33.33 | 33.69 | 1,168,195 | +0.32(+0.94%) |
Jul 13, 2021 | 33.66 | 33.80 | 33.25 | 33.38 | 1,045,875 | -0.42(-1.24%) |
Jul 12, 2021 | 33.34 | 33.89 | 33.18 | 33.80 | 819,941 | +0.46(+1.37%) |
Jul 09, 2021 | 32.82 | 33.38 | 32.61 | 33.34 | 735,832 | +0.93(+2.86%) |
Jul 08, 2021 | 32.14 | 32.62 | 31.76 | 32.41 | 976,530 | -0.04(-0.11%) |
Jul 07, 2021 | 32.43 | 32.62 | 32.26 | 32.45 | 1,285,069 | -0.16(-0.48%) |
Jul 06, 2021 | 32.26 | 32.73 | 31.78 | 32.61 | 1,298,059 | +0.28(+0.87%) |
Jul 02, 2021 | 32.28 | 32.45 | 31.99 | 32.33 | 1,283,956 | +0.08(+0.24%) |
Jul 01, 2021 | 31.86 | 32.66 | 31.80 | 32.25 | 2,005,792 | +0.31(+0.98%) |
Jun 30, 2021 | 31.68 | 32.04 | 31.58 | 31.94 | 1,351,524 | +0.17(+0.52%) |
Jun 29, 2021 | 31.88 | 32.06 | 31.73 | 31.77 | 1,141,151 | -0.13(-0.41%) |
Jun 28, 2021 | 32.94 | 32.94 | 31.45 | 31.90 | 1,704,975 | -1.04(-3.16%) |
Jun 25, 2021 | 32.36 | 33.00 | 32.23 | 32.94 | 1,533,650 | +0.57(+1.77%) |
Jun 24, 2021 | 32.27 | 32.48 | 31.99 | 32.37 | 913,901 | +0.11(+0.35%) |
Jun 23, 2021 | 32.58 | 32.80 | 32.06 | 32.26 | 2,138,423 | -0.30(-0.93%) |
Jun 22, 2021 | 32.99 | 33.08 | 32.34 | 32.56 | 1,080,223 | -0.49(-1.47%) |
Jun 21, 2021 | 32.43 | 33.34 | 32.38 | 33.05 | 1,380,481 | +0.80(+2.48%) |
Jun 18, 2021 | 32.71 | 32.91 | 32.24 | 32.25 | 1,465,793 | -0.75(-2.26%) |
Jun 17, 2021 | 33.58 | 33.72 | 32.91 | 32.99 | 1,737,135 | -0.54(-1.61%) |
Jun 16, 2021 | 33.89 | 34.20 | 33.52 | 33.53 | 932,311 | -0.43(-1.28%) |
Jun 15, 2021 | 34.55 | 34.58 | 33.91 | 33.97 | 1,111,035 | -0.75(-2.15%) |
Jun 14, 2021 | 34.57 | 34.72 | 34.37 | 34.71 | 1,305,659 | +0.23(+0.68%) |
Jun 11, 2021 | 34.32 | 34.50 | 34.15 | 34.48 | 1,278,740 | +0.11(+0.33%) |
Jun 10, 2021 | 33.79 | 34.38 | 33.59 | 34.37 | 1,312,641 | +0.60(+1.77%) |
Jun 09, 2021 | 34.12 | 34.18 | 33.75 | 33.77 | 627,621 | -0.11(-0.33%) |
Jun 08, 2021 | 33.72 | 34.10 | 33.65 | 33.88 | 883,955 | +0.23(+0.67%) |
Jun 07, 2021 | 33.52 | 33.84 | 33.45 | 33.65 | 1,234,503 | +0.13(+0.39%) |
Jun 04, 2021 | 33.36 | 33.62 | 33.27 | 33.52 | 1,349,895 | +0.20(+0.60%) |
Jun 03, 2021 | 33.23 | 33.49 | 32.97 | 33.32 | 1,626,980 | +0.01(+0.03%) |
Jun 02, 2021 | 33.53 | 33.53 | 32.97 | 33.32 | 1,466,060 | -0.05(-0.16%) |