Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.73 | 32.03 | 31.39 | 32.02 | 44,764,468 | -0.03(-0.09%) |
Jun 29, 2022 | 31.93 | 32.07 | 31.80 | 32.05 | 28,161,046 | -0.18(-0.56%) |
Jun 28, 2022 | 32.63 | 32.89 | 32.14 | 32.23 | 30,641,246 | +0.01(+0.03%) |
Jun 27, 2022 | 32.51 | 32.59 | 32.11 | 32.22 | 35,211,868 | +0.26(+0.83%) |
Jun 24, 2022 | 31.64 | 32.00 | 31.56 | 31.96 | 46,818,508 | +0.85(+2.73%) |
Jun 23, 2022 | 31.08 | 31.42 | 30.72 | 31.11 | 44,821,700 | +0.47(+1.54%) |
Jun 22, 2022 | 30.58 | 30.95 | 30.53 | 30.63 | 34,987,976 | -0.56(-1.79%) |
Jun 21, 2022 | 31.10 | 31.31 | 30.92 | 31.19 | 44,471,620 | +0.76(+2.48%) |
Jun 17, 2022 | 31.05 | 31.15 | 30.19 | 30.44 | 56,094,904 | +0.55(+1.83%) |
Jun 16, 2022 | 29.98 | 30.18 | 29.68 | 29.89 | 50,190,440 | -1.20(-3.86%) |
Jun 15, 2022 | 30.93 | 31.29 | 30.59 | 31.09 | 50,144,464 | +0.60(+1.98%) |
Jun 14, 2022 | 30.13 | 30.61 | 30.02 | 30.48 | 44,627,352 | +0.92(+3.10%) |
Jun 13, 2022 | 30.10 | 30.33 | 29.40 | 29.57 | 51,757,636 | -1.35(-4.37%) |
Jun 10, 2022 | 31.27 | 31.46 | 30.69 | 30.92 | 34,536,992 | +0.02(+0.06%) |
Jun 09, 2022 | 31.51 | 31.69 | 30.88 | 30.90 | 52,251,260 | -1.22(-3.80%) |
Jun 08, 2022 | 31.73 | 32.25 | 31.61 | 32.12 | 59,780,544 | +0.86(+2.74%) |
Jun 07, 2022 | 30.73 | 31.29 | 30.61 | 31.27 | 32,446,602 | +0.47(+1.53%) |
Jun 06, 2022 | 31.03 | 31.24 | 30.62 | 30.80 | 45,678,320 | +0.83(+2.76%) |
Jun 03, 2022 | 30.22 | 30.31 | 29.92 | 29.97 | 34,753,416 | -0.54(-1.76%) |
Jun 02, 2022 | 29.77 | 30.53 | 29.75 | 30.50 | 33,534,952 | +0.86(+2.89%) |
Jun 01, 2022 | 30.13 | 30.20 | 29.43 | 29.65 | 38,812,852 | -0.31(-1.04%) |
May 31, 2022 | 30.39 | 30.47 | 29.92 | 29.96 | 53,044,996 | +0.87(+2.97%) |
May 27, 2022 | 28.98 | 29.09 | 28.67 | 29.09 | 21,999,278 | +0.21(+0.72%) |
May 26, 2022 | 27.95 | 28.96 | 27.93 | 28.89 | 48,932,556 | +1.09(+3.92%) |
May 25, 2022 | 27.70 | 27.91 | 27.57 | 27.80 | 31,787,020 | +0.35(+1.27%) |
May 24, 2022 | 27.90 | 27.92 | 27.33 | 27.45 | 47,941,528 | -1.09(-3.82%) |
May 23, 2022 | 28.58 | 28.61 | 28.31 | 28.54 | 25,006,252 | -0.07(-0.23%) |
May 20, 2022 | 28.87 | 29.05 | 28.17 | 28.60 | 33,407,454 | +0.11(+0.40%) |
May 19, 2022 | 27.97 | 28.63 | 27.96 | 28.49 | 33,654,528 | +0.64(+2.30%) |
May 18, 2022 | 28.31 | 28.51 | 27.82 | 27.85 | 31,076,954 | -0.80(-2.79%) |
May 17, 2022 | 28.84 | 28.99 | 28.30 | 28.65 | 41,434,780 | +0.85(+3.04%) |
May 16, 2022 | 27.71 | 28.00 | 27.58 | 27.80 | 19,030,438 | -0.04(-0.14%) |
May 13, 2022 | 27.23 | 27.86 | 27.21 | 27.84 | 42,034,032 | +1.19(+4.48%) |
May 12, 2022 | 26.56 | 27.00 | 26.17 | 26.65 | 50,231,304 | +0.00(+0.00%) |
May 11, 2022 | 27.20 | 27.51 | 26.59 | 26.65 | 45,065,100 | +0.01(+0.04%) |
May 10, 2022 | 26.97 | 27.02 | 26.32 | 26.64 | 49,246,092 | +0.30(+1.14%) |
May 09, 2022 | 26.74 | 27.00 | 26.23 | 26.34 | 60,867,124 | -1.00(-3.65%) |
May 06, 2022 | 27.80 | 27.89 | 27.27 | 27.33 | 55,434,744 | -0.87(-3.10%) |
May 05, 2022 | 28.80 | 28.92 | 27.94 | 28.21 | 55,556,324 | -1.56(-5.24%) |
May 04, 2022 | 29.01 | 29.80 | 28.85 | 29.77 | 44,679,544 | +0.13(+0.44%) |
May 03, 2022 | 29.61 | 29.80 | 29.38 | 29.64 | 39,874,180 | +0.42(+1.45%) |
May 02, 2022 | 28.97 | 29.32 | 28.66 | 29.22 | 52,018,372 | +0.12(+0.42%) |
Apr 29, 2022 | 29.70 | 29.89 | 29.04 | 29.09 | 71,055,336 | +1.17(+4.18%) |
Apr 28, 2022 | 27.97 | 28.07 | 27.49 | 27.93 | 40,450,092 | +0.22(+0.78%) |
Apr 27, 2022 | 27.37 | 27.93 | 27.37 | 27.71 | 65,390,540 | +0.86(+3.19%) |
Apr 26, 2022 | 27.29 | 27.31 | 26.85 | 26.86 | 40,193,724 | -0.58(-2.12%) |
Apr 25, 2022 | 26.92 | 27.49 | 26.82 | 27.44 | 57,847,372 | -0.31(-1.12%) |
Apr 22, 2022 | 27.96 | 28.52 | 27.71 | 27.75 | 50,931,872 | +0.25(+0.92%) |
Apr 21, 2022 | 28.27 | 28.38 | 27.44 | 27.49 | 55,114,844 | -0.84(-2.95%) |
Apr 20, 2022 | 29.04 | 29.06 | 28.33 | 28.33 | 47,417,596 | -0.86(-2.93%) |
Apr 19, 2022 | 29.02 | 29.23 | 28.71 | 29.19 | 31,034,474 | -0.29(-0.99%) |
Apr 18, 2022 | 29.42 | 29.63 | 29.13 | 29.48 | 37,068,160 | -0.27(-0.92%) |
Apr 14, 2022 | 30.02 | 30.09 | 29.73 | 29.75 | 26,416,566 | -0.34(-1.12%) |
Apr 13, 2022 | 29.70 | 30.16 | 29.61 | 30.09 | 34,980,468 | +0.57(+1.94%) |
Apr 12, 2022 | 30.03 | 30.06 | 29.47 | 29.52 | 44,065,940 | -0.11(-0.38%) |
Apr 11, 2022 | 29.81 | 30.05 | 29.54 | 29.63 | 52,246,412 | -0.72(-2.39%) |
Apr 08, 2022 | 30.38 | 30.65 | 30.27 | 30.35 | 28,220,638 | +0.03(+0.09%) |
Apr 07, 2022 | 30.60 | 30.69 | 30.12 | 30.32 | 36,617,164 | -0.46(-1.50%) |
Apr 06, 2022 | 31.01 | 31.08 | 30.52 | 30.79 | 46,533,908 | -0.61(-1.95%) |
Apr 05, 2022 | 32.11 | 32.12 | 31.37 | 31.40 | 43,308,532 | -0.88(-2.74%) |
Apr 04, 2022 | 31.94 | 32.34 | 31.76 | 32.28 | 43,286,600 | +1.06(+3.40%) |
Apr 01, 2022 | 31.49 | 31.76 | 30.99 | 31.22 | 57,062,004 | +1.16(+3.85%) |
Mar 31, 2022 | 30.79 | 30.81 | 30.05 | 30.06 | 45,476,232 | -1.10(-3.53%) |
Mar 30, 2022 | 31.13 | 31.61 | 31.09 | 31.16 | 47,866,296 | -0.17(-0.54%) |
Mar 29, 2022 | 31.45 | 31.72 | 31.22 | 31.33 | 47,148,176 | +0.66(+2.15%) |
Mar 28, 2022 | 30.48 | 30.77 | 30.27 | 30.67 | 37,705,008 | +0.47(+1.56%) |
Mar 25, 2022 | 29.93 | 30.31 | 29.79 | 30.20 | 36,615,856 | -0.46(-1.50%) |
Mar 24, 2022 | 30.56 | 30.77 | 30.19 | 30.66 | 56,597,404 | -0.34(-1.09%) |
Mar 23, 2022 | 30.73 | 31.66 | 30.44 | 31.00 | 49,876,836 | -0.20(-0.63%) |
Mar 22, 2022 | 30.99 | 31.43 | 30.82 | 31.20 | 54,115,744 | +1.32(+4.41%) |
Mar 21, 2022 | 29.94 | 30.28 | 29.36 | 29.88 | 84,551,216 | -1.31(-4.19%) |
Mar 18, 2022 | 29.75 | 31.49 | 29.63 | 31.19 | 97,663,944 | +1.47(+4.94%) |
Mar 17, 2022 | 29.84 | 29.85 | 29.01 | 29.72 | 85,439,264 | -1.14(-3.69%) |
Mar 16, 2022 | 28.43 | 31.00 | 28.08 | 30.86 | 178,059,392 | +5.41(+21.24%) |
Mar 15, 2022 | 24.86 | 25.83 | 24.57 | 25.45 | 124,081,016 | -0.05(-0.18%) |
Mar 14, 2022 | 26.11 | 26.48 | 25.44 | 25.50 | 93,697,520 | -1.83(-6.71%) |
Mar 11, 2022 | 28.74 | 28.80 | 27.32 | 27.33 | 57,915,656 | -1.20(-4.22%) |
Mar 10, 2022 | 28.97 | 28.54 | 62,912,648 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.64 | 29.94 | 29.40 | 29.89 | 43,004,600 | +0.49(+1.66%) |
Mar 08, 2022 | 29.70 | 29.93 | 29.15 | 29.40 | 66,545,500 | -0.42(-1.42%) |
Mar 07, 2022 | 30.30 | 30.64 | 29.83 | 29.83 | 55,931,248 | -1.18(-3.79%) |
Mar 04, 2022 | 31.19 | 31.49 | 30.88 | 31.00 | 40,590,232 | -0.68(-2.14%) |
Mar 03, 2022 | 32.33 | 32.41 | 31.63 | 31.68 | 40,329,808 | -0.83(-2.55%) |
Mar 02, 2022 | 32.75 | 32.78 | 32.18 | 32.51 | 34,715,516 | -0.24(-0.75%) |
Mar 01, 2022 | 32.73 | 33.15 | 32.56 | 32.75 | 40,996,416 | -0.07(-0.20%) |
Feb 28, 2022 | 32.59 | 32.92 | 32.54 | 32.82 | 45,582,036 | -0.30(-0.91%) |
Feb 25, 2022 | 32.74 | 33.16 | 32.60 | 33.12 | 39,578,076 | +0.16(+0.49%) |
Feb 24, 2022 | 31.88 | 33.02 | 31.85 | 32.96 | 50,210,780 | -0.24(-0.74%) |
Feb 23, 2022 | 33.87 | 33.87 | 33.18 | 33.20 | 30,780,490 | -0.39(-1.18%) |
Feb 22, 2022 | 33.76 | 33.94 | 33.47 | 33.60 | 46,112,448 | -0.92(-2.67%) |
Feb 18, 2022 | 34.52 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.75 | 36.05 | 35.44 | 35.53 | 35,324,720 | -0.29(-0.81%) |
Feb 16, 2022 | 35.56 | 35.98 | 35.46 | 35.83 | 28,066,190 | +0.23(+0.63%) |
Feb 15, 2022 | 35.25 | 35.62 | 35.19 | 35.60 | 34,855,452 | +0.54(+1.53%) |
Feb 14, 2022 | 35.21 | 35.25 | 34.87 | 35.06 | 34,300,348 | -0.34(-0.96%) |
Feb 11, 2022 | 36.03 | 36.19 | 35.30 | 35.40 | 44,016,236 | -0.61(-1.70%) |
Feb 10, 2022 | 35.90 | 36.58 | 35.84 | 36.01 | 31,488,646 | -0.44(-1.21%) |
Feb 09, 2022 | 36.13 | 36.47 | 35.98 | 36.46 | 37,564,952 | +0.61(+1.71%) |
Feb 08, 2022 | 35.21 | 35.84 | 35.21 | 35.84 | 30,228,954 | +0.35(+0.98%) |
Feb 07, 2022 | 35.53 | 35.68 | 35.36 | 35.50 | 27,653,334 | -0.22(-0.61%) |
Feb 04, 2022 | 35.35 | 35.83 | 35.28 | 35.71 | 36,755,568 | +0.33(+0.93%) |
Feb 03, 2022 | 35.36 | 35.38 | 31,649,854 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.06 | 36.07 | 35.32 | 35.60 | 26,552,424 | -0.31(-0.86%) |
Feb 01, 2022 | 35.77 | 35.92 | 35.41 | 35.91 | 29,434,974 | +0.24(+0.66%) |
Jan 31, 2022 | 34.72 | 35.69 | 35.68 | 48,199,636 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.90 | 34.02 | 33.48 | 34.04 | 34,256,288 | -0.10(-0.30%) |
Jan 27, 2022 | 34.56 | 34.58 | 34.10 | 34.14 | 40,351,780 | -0.62(-1.79%) |
Jan 26, 2022 | 35.60 | 35.62 | 34.71 | 34.76 | 41,534,528 | -0.68(-1.91%) |
Jan 25, 2022 | 35.26 | 35.66 | 35.15 | 35.44 | 40,229,300 | +0.04(+0.11%) |
Jan 24, 2022 | 35.55 | 35.56 | 34.69 | 35.40 | 53,001,840 | -0.57(-1.59%) |
Jan 21, 2022 | 36.69 | 36.73 | 35.92 | 35.98 | 42,128,104 | -0.72(-1.97%) |
Jan 20, 2022 | 37.03 | 37.41 | 36.60 | 36.70 | 55,906,924 | +1.10(+3.09%) |
Jan 19, 2022 | 35.62 | 35.81 | 35.47 | 35.60 | 33,730,760 | +0.15(+0.42%) |
Jan 18, 2022 | 35.11 | 35.60 | 35.01 | 35.45 | 44,804,592 | -0.39(-1.10%) |
Jan 14, 2022 | 35.84 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.06 | 36.09 | 35.45 | 35.49 | 38,665,408 | -0.87(-2.38%) |
Jan 12, 2022 | 36.24 | 36.50 | 36.00 | 36.35 | 47,653,268 | +0.79(+2.22%) |
Jan 11, 2022 | 34.73 | 35.58 | 34.56 | 35.56 | 47,496,660 | +1.10(+3.19%) |
Jan 10, 2022 | 34.56 | 34.73 | 34.20 | 34.46 | 37,397,124 | +0.02(+0.05%) |
Jan 07, 2022 | 34.25 | 34.62 | 34.15 | 34.44 | 40,112,128 | +0.72(+2.15%) |
Jan 06, 2022 | 33.47 | 33.92 | 33.31 | 33.72 | 42,907,200 | +0.58(+1.76%) |
Jan 05, 2022 | 33.33 | 33.84 | 33.12 | 33.14 | 42,409,244 | -0.61(-1.81%) |
Jan 04, 2022 | 34.12 | 34.12 | 33.62 | 33.75 | 37,383,564 | -0.62(-1.81%) |
Jan 03, 2022 | 34.28 | 34.42 | 33.88 | 34.37 | 26,035,968 | -0.03(-0.08%) |
Dec 31, 2021 | 34.54 | 34.87 | 34.38 | 34.40 | 24,564,336 | -0.39(-1.11%) |
Dec 30, 2021 | 33.66 | 34.96 | 33.65 | 34.78 | 51,121,492 | +1.22(+3.64%) |
Dec 29, 2021 | 33.72 | 33.77 | 33.31 | 33.56 | 24,728,606 | -0.40(-1.16%) |
Dec 28, 2021 | 34.21 | 34.21 | 33.91 | 33.95 | 23,246,418 | -0.38(-1.11%) |
Dec 27, 2021 | 34.26 | 34.66 | 34.26 | 34.34 | 24,182,536 | -0.11(-0.31%) |
Dec 23, 2021 | 34.15 | 34.49 | 34.01 | 34.44 | 15,910,853 | +0.08(+0.25%) |
Dec 22, 2021 | 34.09 | 34.39 | 33.94 | 34.36 | 21,268,040 | -0.08(-0.22%) |
Dec 21, 2021 | 33.76 | 34.47 | 33.76 | 34.43 | 31,896,818 | +0.99(+2.95%) |
Dec 20, 2021 | 33.63 | 33.66 | 33.26 | 33.45 | 37,240,520 | -0.72(-2.12%) |
Dec 17, 2021 | 34.07 | 34.39 | 33.88 | 34.17 | 35,275,016 | -0.41(-1.20%) |
Dec 16, 2021 | 34.94 | 35.19 | 34.53 | 34.58 | 39,663,216 | +0.18(+0.52%) |
Dec 15, 2021 | 34.70 | 34.70 | 33.95 | 34.41 | 64,093,232 | -1.02(-2.89%) |
Dec 14, 2021 | 35.01 | 35.47 | 34.98 | 35.43 | 32,186,244 | -0.08(-0.24%) |
Dec 13, 2021 | 35.91 | 35.91 | 35.35 | 35.52 | 31,986,900 | -0.62(-1.71%) |
Dec 10, 2021 | 36.10 | 36.28 | 35.97 | 36.13 | 22,139,860 | -0.01(-0.03%) |
Dec 09, 2021 | 36.07 | 36.42 | 36.01 | 36.14 | 26,980,840 | +0.01(+0.03%) |
Dec 08, 2021 | 35.90 | 36.30 | 35.77 | 36.13 | 33,318,488 | +0.16(+0.44%) |
Dec 07, 2021 | 36.08 | 36.16 | 35.87 | 35.97 | 36,101,080 | +0.47(+1.34%) |
Dec 06, 2021 | 34.71 | 35.52 | 34.58 | 35.50 | 43,835,576 | +0.66(+1.89%) |
Dec 03, 2021 | 35.60 | 35.64 | 34.52 | 34.84 | 54,233,120 | -0.83(-2.32%) |
Dec 02, 2021 | 35.87 | 36.15 | 35.38 | 35.67 | 52,780,884 | +0.24(+0.68%) |
Dec 01, 2021 | 35.90 | 36.24 | 35.43 | 35.43 | 39,102,504 | -0.08(-0.24%) |
Nov 30, 2021 | 35.60 | 35.84 | 35.57 | 35.51 | 42,164,288 | -0.20(-0.55%) |
Nov 29, 2021 | 36.11 | 36.12 | 35.60 | 35.70 | 27,329,454 | -0.34(-0.95%) |
Nov 26, 2021 | 36.21 | 36.28 | 35.80 | 36.05 | 36,499,540 | -1.04(-2.81%) |
Nov 24, 2021 | 36.83 | 37.13 | 36.68 | 37.09 | 21,057,974 | +0.10(+0.28%) |
Nov 23, 2021 | 37.15 | 37.36 | 36.87 | 36.99 | 23,987,690 | -0.20(-0.53%) |
Nov 22, 2021 | 37.53 | 37.61 | 37.00 | 37.18 | 25,757,180 | -0.48(-1.28%) |
Nov 19, 2021 | 37.66 | 37.98 | 37.60 | 37.67 | 20,084,668 | +0.22(+0.60%) |
Nov 18, 2021 | 37.67 | 37.52 | 37.42 | 37.44 | 38,708,604 | -0.83(-2.16%) |
Nov 17, 2021 | 38.84 | 38.84 | 38.20 | 38.27 | 24,988,432 | -0.44(-1.13%) |
Nov 16, 2021 | 38.75 | 38.87 | 38.48 | 38.71 | 29,975,344 | +0.48(+1.26%) |
Nov 15, 2021 | 38.55 | 38.56 | 38.22 | 38.22 | 26,544,722 | -0.29(-0.75%) |
Nov 12, 2021 | 38.23 | 38.56 | 38.16 | 38.51 | 28,615,304 | +0.02(+0.05%) |
Nov 11, 2021 | 37.96 | 38.50 | 37.88 | 38.49 | 60,984,440 | +1.21(+3.24%) |
Nov 10, 2021 | 37.03 | 37.28 | 32,107,778 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.80 | 37.04 | 36.59 | 36.69 | 31,997,492 | -0.30(-0.80%) |
Nov 08, 2021 | 36.89 | 37.02 | 36.75 | 36.99 | 28,563,936 | +0.41(+1.12%) |
Nov 05, 2021 | 37.13 | 37.16 | 36.50 | 36.58 | 29,048,276 | -0.65(-1.75%) |
Nov 04, 2021 | 37.68 | 37.69 | 37.17 | 37.23 | 23,116,318 | -0.22(-0.60%) |
Nov 03, 2021 | 37.27 | 37.49 | 37.08 | 37.45 | 25,980,614 | +0.32(+0.85%) |
Nov 02, 2021 | 37.44 | 37.44 | 37.09 | 37.14 | 35,832,980 | -1.04(-2.73%) |
Nov 01, 2021 | 37.42 | 38.20 | 37.95 | 38.18 | 28,042,946 | +0.68(+1.81%) |
Oct 29, 2021 | 37.80 | 37.87 | 37.35 | 37.50 | 31,179,924 | -0.72(-1.87%) |
Oct 28, 2021 | 38.01 | 38.24 | 37.78 | 38.21 | 26,382,788 | +0.08(+0.22%) |
Oct 27, 2021 | 38.13 | 38.52 | 38.10 | 38.13 | 28,335,196 | -0.44(-1.13%) |
Oct 26, 2021 | 39.16 | 38.57 | 32,679,300 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.38 | 39.41 | 39.12 | 39.36 | 16,314,172 | +0.12(+0.31%) |
Oct 22, 2021 | 39.41 | 39.70 | 39.10 | 39.24 | 17,721,672 | +0.05(+0.12%) |
Oct 21, 2021 | 39.08 | 39.28 | 39.00 | 39.19 | 17,893,776 | -0.04(-0.09%) |
Oct 20, 2021 | 39.44 | 39.47 | 39.04 | 39.23 | 22,279,394 | +0.07(+0.19%) |
Oct 19, 2021 | 38.63 | 39.18 | 38.55 | 39.15 | 36,589,080 | +1.09(+2.86%) |
Oct 18, 2021 | 37.84 | 38.20 | 37.81 | 38.07 | 19,150,210 | +0.22(+0.59%) |
Oct 15, 2021 | 37.65 | 38.01 | 37.53 | 37.84 | 27,617,594 | +0.36(+0.97%) |
Oct 14, 2021 | 37.57 | 37.70 | 37.20 | 37.48 | 29,039,504 | -0.18(-0.47%) |
Oct 13, 2021 | 37.31 | 37.71 | 37.31 | 37.66 | 28,795,788 | +0.74(+2.02%) |
Oct 12, 2021 | 37.21 | 37.36 | 36.88 | 36.91 | 24,057,664 | -0.20(-0.55%) |
Oct 11, 2021 | 37.71 | 37.77 | 37.10 | 37.12 | 25,840,070 | -0.03(-0.08%) |
Oct 08, 2021 | 36.90 | 37.24 | 36.80 | 37.15 | 23,664,796 | +0.35(+0.96%) |
Oct 07, 2021 | 36.26 | 36.92 | 36.22 | 36.79 | 44,150,940 | +1.44(+4.08%) |
Oct 06, 2021 | 34.92 | 35.40 | 34.85 | 35.35 | 21,499,928 | -0.16(-0.45%) |
Oct 05, 2021 | 35.24 | 35.65 | 35.22 | 35.51 | 26,150,566 | +0.49(+1.41%) |
Oct 04, 2021 | 35.38 | 35.38 | 34.83 | 35.02 | 31,589,200 | -0.89(-2.49%) |
Oct 01, 2021 | 36.11 | 36.28 | 35.59 | 35.91 | 29,504,848 | -0.29(-0.80%) |
Sep 30, 2021 | 36.14 | 36.45 | 36.14 | 36.20 | 24,811,854 | +0.34(+0.96%) |
Sep 29, 2021 | 36.23 | 36.36 | 35.83 | 35.85 | 17,150,346 | -0.26(-0.72%) |
Sep 28, 2021 | 36.29 | 36.41 | 35.93 | 36.11 | 23,728,416 | +0.05(+0.13%) |
Sep 27, 2021 | 35.73 | 36.13 | 35.51 | 36.07 | 23,425,342 | +0.51(+1.44%) |
Sep 24, 2021 | 35.77 | 35.82 | 35.53 | 35.56 | 26,898,088 | -0.76(-2.10%) |
Sep 23, 2021 | 36.26 | 36.36 | 36.13 | 36.32 | 31,688,700 | -0.31(-0.84%) |
Sep 22, 2021 | 36.35 | 36.98 | 36.35 | 36.62 | 45,861,288 | +0.69(+1.91%) |
Sep 21, 2021 | 35.85 | 36.01 | 35.74 | 35.94 | 32,813,548 | +0.44(+1.23%) |
Sep 20, 2021 | 35.88 | 36.03 | 35.20 | 35.50 | 56,626,060 | -1.62(-4.36%) |
Sep 17, 2021 | 37.18 | 37.27 | 36.94 | 37.12 | 25,709,210 | +0.23(+0.63%) |
Sep 16, 2021 | 36.76 | 36.98 | 36.59 | 36.89 | 27,483,032 | -0.55(-1.47%) |
Sep 15, 2021 | 37.25 | 37.47 | 37.04 | 37.43 | 27,329,936 | -0.26(-0.69%) |
Sep 14, 2021 | 37.98 | 38.01 | 37.66 | 37.69 | 30,865,244 | -0.87(-2.27%) |
Sep 13, 2021 | 38.57 | 38.72 | 38.31 | 38.57 | 19,383,590 | -0.08(-0.22%) |
Sep 10, 2021 | 39.13 | 39.19 | 38.62 | 38.65 | 20,331,100 | -0.03(-0.07%) |
Sep 09, 2021 | 38.44 | 38.78 | 38.33 | 38.68 | 25,738,190 | -0.36(-0.93%) |
Sep 08, 2021 | 39.41 | 39.43 | 38.94 | 39.04 | 23,050,664 | -0.43(-1.08%) |
Sep 07, 2021 | 39.18 | 39.56 | 39.15 | 39.47 | 31,398,944 | +0.91(+2.36%) |
Sep 03, 2021 | 38.43 | 38.63 | 38.38 | 38.56 | 11,147,111 | +0.07(+0.17%) |
Sep 02, 2021 | 38.82 | 38.82 | 38.46 | 38.49 | 18,062,210 | -0.42(-1.08%) |
Sep 01, 2021 | 38.55 | 39.01 | 38.55 | 38.91 | 31,311,124 | +0.85(+2.22%) |
Aug 31, 2021 | 37.95 | 38.14 | 37.87 | 38.07 | 32,305,686 | +0.69(+1.84%) |
Aug 30, 2021 | 37.17 | 37.46 | 36.93 | 37.38 | 16,937,486 | +0.06(+0.15%) |
Aug 27, 2021 | 37.29 | 37.42 | 37.14 | 37.32 | 17,975,036 | +0.30(+0.80%) |
Aug 26, 2021 | 37.20 | 37.32 | 37.02 | 37.02 | 31,250,678 | -0.60(-1.58%) |
Aug 25, 2021 | 37.66 | 37.69 | 37.44 | 37.62 | 21,705,716 | -0.32(-0.83%) |
Aug 24, 2021 | 37.43 | 37.96 | 37.43 | 37.94 | 41,832,460 | +1.28(+3.50%) |
Aug 23, 2021 | 36.30 | 36.67 | 36.17 | 36.65 | 32,441,920 | +0.70(+1.94%) |
Aug 20, 2021 | 35.76 | 36.25 | 35.74 | 35.96 | 37,311,224 | -0.34(-0.95%) |
Aug 19, 2021 | 36.29 | 36.52 | 36.20 | 36.30 | 35,474,088 | -0.74(-2.01%) |
Aug 18, 2021 | 37.19 | 37.36 | 37.01 | 37.04 | 35,416,960 | +0.30(+0.81%) |
Aug 17, 2021 | 36.75 | 37.11 | 36.68 | 36.75 | 41,369,624 | -1.06(-2.80%) |
Aug 16, 2021 | 37.87 | 37.88 | 37.58 | 37.81 | 22,487,152 | -0.64(-1.67%) |
Aug 13, 2021 | 38.43 | 38.48 | 38.22 | 38.45 | 14,910,897 | +0.02(+0.05%) |
Aug 12, 2021 | 38.59 | 38.60 | 38.34 | 38.43 | 20,969,700 | -0.60(-1.52%) |
Aug 11, 2021 | 39.23 | 39.23 | 38.79 | 39.02 | 18,266,534 | +0.33(+0.84%) |
Aug 10, 2021 | 38.90 | 38.92 | 38.59 | 38.70 | 20,962,898 | +0.42(+1.09%) |
Aug 09, 2021 | 38.04 | 38.35 | 38.00 | 38.28 | 23,587,762 | +0.70(+1.86%) |
Aug 06, 2021 | 37.94 | 37.99 | 37.48 | 37.58 | 18,981,990 | -0.45(-1.17%) |
Aug 05, 2021 | 38.04 | 38.18 | 37.92 | 38.03 | 15,854,496 | -0.43(-1.11%) |
Aug 04, 2021 | 38.32 | 38.63 | 38.29 | 38.46 | 26,994,694 | +0.51(+1.35%) |
Aug 03, 2021 | 37.90 | 37.95 | 37.71 | 37.95 | 18,697,080 | -0.29(-0.75%) |
Aug 02, 2021 | 38.11 | 38.39 | 38.04 | 38.23 | 19,647,118 | +0.54(+1.43%) |
Jul 30, 2021 | 37.42 | 37.86 | 37.40 | 37.69 | 25,394,018 | -0.37(-0.98%) |
Jul 29, 2021 | 38.44 | 38.44 | 37.85 | 38.07 | 34,406,028 | -0.54(-1.40%) |
Jul 28, 2021 | 37.50 | 38.70 | 37.48 | 38.61 | 73,023,408 | +2.19(+6.03%) |
Jul 27, 2021 | 35.99 | 36.50 | 35.56 | 36.41 | 77,126,152 | -1.24(-3.28%) |
Jul 26, 2021 | 38.12 | 38.31 | 37.57 | 37.65 | 58,798,252 | -2.13(-5.35%) |
Jul 23, 2021 | 40.03 | 40.05 | 39.58 | 39.78 | 25,502,740 | -1.04(-2.55%) |
Jul 22, 2021 | 40.82 | 40.89 | 40.67 | 40.82 | 11,162,301 | +0.17(+0.41%) |
Jul 21, 2021 | 40.23 | 40.69 | 40.18 | 40.65 | 12,813,693 | +0.12(+0.30%) |
Jul 20, 2021 | 40.31 | 40.65 | 40.19 | 40.53 | 17,188,388 | -0.20(-0.50%) |
Jul 19, 2021 | 40.75 | 40.79 | 40.46 | 40.73 | 20,907,122 | -0.55(-1.33%) |
Jul 16, 2021 | 41.71 | 41.74 | 41.26 | 41.28 | 14,908,746 | -0.32(-0.76%) |
Jul 15, 2021 | 41.54 | 41.72 | 41.42 | 41.60 | 14,972,572 | +0.40(+0.97%) |
Jul 14, 2021 | 41.53 | 41.55 | 41.20 | 41.20 | 14,438,810 | -0.18(-0.43%) |
Jul 13, 2021 | 41.20 | 41.59 | 41.19 | 41.38 | 19,349,716 | +0.46(+1.14%) |
Jul 12, 2021 | 40.86 | 40.97 | 40.76 | 40.91 | 12,407,115 | -0.14(-0.34%) |
Jul 09, 2021 | 40.70 | 41.14 | 40.56 | 41.05 | 22,469,690 | +1.14(+2.87%) |
Jul 08, 2021 | 39.85 | 40.06 | 39.72 | 39.91 | 37,813,232 | -1.28(-3.12%) |
Jul 07, 2021 | 41.49 | 41.54 | 41.06 | 41.19 | 19,225,990 | +0.07(+0.18%) |
Jul 06, 2021 | 41.42 | 41.47 | 41.05 | 41.12 | 29,215,796 | -1.18(-2.79%) |
Jul 02, 2021 | 42.23 | 42.36 | 42.16 | 42.30 | 17,505,758 | -0.56(-1.30%) |