Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.74 | 37.44 | 36.39 | 37.14 | 560,905 | -0.10(-0.26%) |
Jun 29, 2022 | 37.38 | 37.43 | 36.86 | 37.23 | 525,086 | -0.12(-0.31%) |
Jun 28, 2022 | 37.91 | 38.36 | 37.32 | 37.35 | 634,239 | -0.19(-0.51%) |
Jun 27, 2022 | 37.05 | 37.71 | 36.80 | 37.54 | 559,208 | +0.87(+2.37%) |
Jun 24, 2022 | 35.49 | 36.70 | 35.42 | 36.67 | 1,448,658 | +1.42(+4.03%) |
Jun 23, 2022 | 36.38 | 36.60 | 35.02 | 35.25 | 821,020 | -1.27(-3.49%) |
Jun 22, 2022 | 36.38 | 36.62 | 35.96 | 36.53 | 793,754 | -0.47(-1.28%) |
Jun 21, 2022 | 36.95 | 37.20 | 36.21 | 37.00 | 1,179,314 | +0.65(+1.78%) |
Jun 17, 2022 | 36.71 | 36.71 | 35.79 | 36.36 | 1,799,855 | -0.20(-0.55%) |
Jun 16, 2022 | 37.87 | 37.87 | 36.24 | 36.56 | 853,562 | -1.89(-4.92%) |
Jun 15, 2022 | 38.23 | 39.04 | 37.97 | 38.45 | 678,806 | +0.35(+0.91%) |
Jun 14, 2022 | 37.89 | 38.42 | 37.71 | 38.10 | 920,121 | +0.39(+1.02%) |
Jun 13, 2022 | 38.36 | 38.64 | 37.57 | 37.72 | 647,227 | -1.18(-3.03%) |
Jun 10, 2022 | 39.50 | 39.56 | 38.90 | 38.90 | 578,808 | -1.14(-2.85%) |
Jun 09, 2022 | 39.61 | 40.40 | 39.51 | 40.04 | 1,214,756 | +0.31(+0.78%) |
Jun 08, 2022 | 39.97 | 40.07 | 39.54 | 39.73 | 848,721 | -0.23(-0.58%) |
Jun 07, 2022 | 39.74 | 40.17 | 39.36 | 39.96 | 1,108,637 | +0.18(+0.46%) |
Jun 06, 2022 | 39.65 | 40.08 | 39.48 | 39.78 | 1,089,624 | +0.18(+0.46%) |
Jun 03, 2022 | 39.07 | 39.76 | 39.04 | 39.59 | 722,187 | +0.31(+0.79%) |
Jun 02, 2022 | 39.28 | 39.52 | 38.93 | 39.28 | 614,795 | +0.27(+0.69%) |
Jun 01, 2022 | 38.98 | 39.14 | 38.43 | 39.01 | 808,356 | +0.37(+0.95%) |
May 31, 2022 | 38.09 | 38.94 | 37.70 | 38.65 | 937,864 | +0.40(+1.04%) |
May 27, 2022 | 37.88 | 38.35 | 37.88 | 38.25 | 696,922 | +0.62(+1.64%) |
May 26, 2022 | 37.54 | 37.88 | 37.23 | 37.63 | 564,655 | +0.48(+1.30%) |
May 25, 2022 | 36.43 | 37.23 | 36.24 | 37.15 | 541,560 | +0.73(+2.02%) |
May 24, 2022 | 36.68 | 36.68 | 36.10 | 36.41 | 575,539 | -0.31(-0.84%) |
May 23, 2022 | 36.62 | 37.26 | 36.50 | 36.72 | 536,506 | +0.54(+1.49%) |
May 20, 2022 | 36.91 | 37.09 | 35.20 | 36.18 | 657,430 | -0.59(-1.60%) |
May 19, 2022 | 37.03 | 37.27 | 36.34 | 36.77 | 631,976 | -0.58(-1.55%) |
May 18, 2022 | 37.90 | 38.35 | 37.10 | 37.35 | 657,552 | -0.64(-1.68%) |
May 17, 2022 | 37.21 | 38.11 | 37.21 | 37.99 | 1,183,797 | +1.21(+3.28%) |
May 16, 2022 | 36.62 | 37.16 | 36.19 | 36.78 | 815,889 | +0.10(+0.26%) |
May 13, 2022 | 36.83 | 37.28 | 36.42 | 36.68 | 859,847 | -0.05(-0.13%) |
May 12, 2022 | 36.64 | 37.18 | 36.29 | 36.73 | 857,978 | +0.11(+0.29%) |
May 11, 2022 | 37.17 | 37.48 | 36.45 | 36.63 | 941,374 | -0.18(-0.50%) |
May 10, 2022 | 37.35 | 37.41 | 36.28 | 36.81 | 1,333,930 | -0.36(-0.96%) |
May 09, 2022 | 36.73 | 37.42 | 36.69 | 37.16 | 707,022 | +0.13(+0.36%) |
May 06, 2022 | 37.16 | 37.35 | 36.52 | 37.03 | 595,991 | -0.14(-0.39%) |
May 05, 2022 | 37.83 | 38.00 | 36.86 | 37.17 | 596,738 | -0.95(-2.49%) |
May 04, 2022 | 37.82 | 38.34 | 37.16 | 38.13 | 935,456 | +0.75(+2.00%) |
May 03, 2022 | 36.42 | 37.44 | 36.42 | 37.38 | 924,699 | +0.87(+2.39%) |
May 02, 2022 | 36.06 | 36.67 | 35.67 | 36.50 | 1,162,911 | +0.54(+1.50%) |
Apr 29, 2022 | 36.66 | 37.10 | 35.91 | 35.96 | 1,280,433 | -0.63(-1.73%) |
Apr 28, 2022 | 35.76 | 36.81 | 35.09 | 36.60 | 1,247,528 | +1.79(+5.13%) |
Apr 27, 2022 | 34.86 | 35.42 | 34.55 | 34.81 | 1,278,701 | -0.17(-0.49%) |
Apr 26, 2022 | 35.16 | 35.64 | 34.79 | 34.98 | 784,371 | -0.33(-0.92%) |
Apr 25, 2022 | 34.75 | 35.44 | 34.30 | 35.31 | 717,925 | +0.27(+0.77%) |
Apr 22, 2022 | 35.90 | 35.90 | 34.98 | 35.04 | 410,218 | -1.19(-3.29%) |
Apr 21, 2022 | 36.13 | 36.29 | 35.76 | 36.23 | 696,130 | +0.47(+1.32%) |
Apr 20, 2022 | 35.23 | 35.82 | 35.23 | 35.76 | 828,771 | +0.95(+2.73%) |
Apr 19, 2022 | 34.61 | 35.06 | 34.55 | 34.81 | 781,474 | +0.33(+0.95%) |
Apr 18, 2022 | 33.95 | 34.76 | 33.84 | 34.48 | 666,758 | +0.71(+2.10%) |
Apr 14, 2022 | 33.90 | 34.13 | 33.51 | 33.77 | 955,738 | -0.02(-0.06%) |
Apr 13, 2022 | 33.59 | 33.98 | 33.17 | 33.79 | 1,069,561 | +0.15(+0.46%) |
Apr 12, 2022 | 33.80 | 34.99 | 33.47 | 33.64 | 1,063,627 | -0.27(-0.79%) |
Apr 11, 2022 | 34.03 | 34.82 | 33.85 | 33.91 | 924,909 | -0.12(-0.37%) |
Apr 08, 2022 | 34.84 | 34.97 | 33.95 | 34.03 | 1,083,659 | -0.84(-2.40%) |
Apr 07, 2022 | 35.64 | 35.85 | 34.53 | 34.87 | 935,884 | -1.00(-2.79%) |
Apr 06, 2022 | 36.01 | 36.10 | 35.42 | 35.87 | 785,842 | -0.45(-1.24%) |
Apr 05, 2022 | 36.85 | 37.28 | 36.24 | 36.32 | 702,317 | -0.59(-1.59%) |
Apr 04, 2022 | 37.08 | 37.10 | 36.16 | 36.91 | 674,411 | -0.24(-0.65%) |
Apr 01, 2022 | 37.96 | 38.04 | 36.60 | 37.15 | 666,630 | -0.57(-1.50%) |
Mar 31, 2022 | 38.57 | 38.89 | 37.68 | 37.71 | 618,003 | -0.97(-2.51%) |
Mar 30, 2022 | 38.87 | 39.17 | 38.27 | 38.68 | 1,018,937 | -0.28(-0.71%) |
Mar 29, 2022 | 39.18 | 39.46 | 38.67 | 38.96 | 740,906 | +0.19(+0.50%) |
Mar 28, 2022 | 39.48 | 39.48 | 38.35 | 38.77 | 718,923 | -0.71(-1.80%) |
Mar 25, 2022 | 38.35 | 39.48 | 38.26 | 39.48 | 818,692 | +1.21(+3.16%) |
Mar 24, 2022 | 38.08 | 38.50 | 37.75 | 38.27 | 519,196 | +0.36(+0.94%) |
Mar 23, 2022 | 38.35 | 38.44 | 37.90 | 37.91 | 607,362 | -0.66(-1.72%) |
Mar 22, 2022 | 38.87 | 39.28 | 38.48 | 38.58 | 713,821 | +0.06(+0.15%) |
Mar 21, 2022 | 38.00 | 38.87 | 37.97 | 38.52 | 956,019 | +0.67(+1.78%) |
Mar 18, 2022 | 37.50 | 37.85 | 36.92 | 37.85 | 1,046,825 | -0.13(-0.35%) |
Mar 17, 2022 | 37.78 | 38.27 | 37.50 | 37.98 | 822,113 | +0.10(+0.25%) |
Mar 16, 2022 | 37.30 | 38.10 | 37.25 | 37.89 | 1,127,769 | +0.82(+2.20%) |
Mar 15, 2022 | 38.27 | 38.27 | 36.49 | 37.07 | 1,593,260 | -0.88(-2.33%) |
Mar 14, 2022 | 37.84 | 38.21 | 37.31 | 37.95 | 738,977 | +0.57(+1.52%) |
Mar 11, 2022 | 37.51 | 37.97 | 37.35 | 37.39 | 596,964 | +0.05(+0.13%) |
Mar 10, 2022 | 37.79 | 38.10 | 37.05 | 37.34 | 614,376 | -0.80(-2.09%) |
Mar 09, 2022 | 38.16 | 38.62 | 37.87 | 38.14 | 991,566 | +0.60(+1.59%) |
Mar 08, 2022 | 38.09 | 38.79 | 37.42 | 37.54 | 694,945 | -0.05(-0.13%) |
Mar 07, 2022 | 39.20 | 39.44 | 37.45 | 37.59 | 908,167 | -1.70(-4.33%) |
Mar 04, 2022 | 38.27 | 39.43 | 37.88 | 39.29 | 1,109,846 | +0.46(+1.19%) |
Mar 03, 2022 | 38.35 | 38.92 | 37.71 | 38.83 | 1,008,707 | +0.77(+2.03%) |
Mar 02, 2022 | 37.65 | 38.43 | 37.38 | 38.05 | 723,384 | +0.54(+1.45%) |
Mar 01, 2022 | 38.01 | 38.30 | 36.62 | 37.51 | 905,818 | -0.66(-1.73%) |
Feb 28, 2022 | 37.44 | 38.29 | 37.26 | 38.17 | 1,195,051 | +0.20(+0.53%) |
Feb 25, 2022 | 37.36 | 38.12 | 37.20 | 37.97 | 1,135,125 | +1.55(+4.25%) |
Feb 24, 2022 | 36.58 | 37.09 | 35.83 | 36.42 | 1,148,363 | -1.25(-3.32%) |
Feb 23, 2022 | 38.32 | 38.63 | 37.54 | 37.67 | 997,022 | -0.47(-1.23%) |
Feb 22, 2022 | 38.46 | 38.88 | 38.02 | 38.14 | 814,845 | -0.63(-1.63%) |
Feb 18, 2022 | 38.77 | 0 | -0.32(-0.83%) | |||
Feb 17, 2022 | 39.28 | 40.14 | 38.79 | 39.09 | 1,447,326 | +0.50(+1.29%) |
Feb 16, 2022 | 38.47 | 38.95 | 38.24 | 38.60 | 1,062,165 | +0.03(+0.07%) |
Feb 15, 2022 | 38.35 | 39.09 | 38.13 | 38.57 | 1,100,609 | +0.49(+1.28%) |
Feb 14, 2022 | 37.58 | 38.13 | 37.19 | 38.08 | 1,309,751 | +0.56(+1.50%) |
Feb 11, 2022 | 37.46 | 38.12 | 37.08 | 37.52 | 666,646 | +0.09(+0.23%) |
Feb 10, 2022 | 37.79 | 38.42 | 37.30 | 37.43 | 469,377 | -0.35(-0.94%) |
Feb 09, 2022 | 37.75 | 38.15 | 37.65 | 37.79 | 574,428 | +0.23(+0.61%) |
Feb 08, 2022 | 37.31 | 37.68 | 36.94 | 37.56 | 666,254 | +0.64(+1.73%) |
Feb 07, 2022 | 36.88 | 37.10 | 36.53 | 36.92 | 422,525 | +0.05(+0.13%) |
Feb 04, 2022 | 37.02 | 37.54 | 36.24 | 36.87 | 784,612 | -0.65(-1.73%) |
Feb 03, 2022 | 37.46 | 38.00 | 37.52 | 602,564 | +0.11(+0.31%) | |
Feb 02, 2022 | 37.07 | 37.65 | 36.76 | 37.40 | 792,447 | +0.24(+0.64%) |
Feb 01, 2022 | 36.26 | 37.24 | 36.26 | 37.16 | 731,906 | +0.86(+2.37%) |
Jan 31, 2022 | 36.27 | 36.32 | 36.30 | 1,554,677 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.48 | 36.75 | 35.73 | 36.70 | 776,448 | -0.25(-0.67%) |
Jan 27, 2022 | 37.07 | 37.81 | 36.41 | 36.94 | 1,003,477 | -0.02(-0.05%) |
Jan 26, 2022 | 37.38 | 38.02 | 36.71 | 36.96 | 883,315 | -0.15(-0.41%) |
Jan 25, 2022 | 37.48 | 37.74 | 36.02 | 37.12 | 1,308,696 | -0.58(-1.55%) |
Jan 24, 2022 | 36.57 | 37.90 | 36.57 | 37.70 | 1,020,525 | +0.62(+1.68%) |
Jan 21, 2022 | 36.90 | 37.48 | 36.51 | 37.08 | 721,877 | +0.08(+0.21%) |
Jan 20, 2022 | 38.97 | 39.00 | 36.95 | 37.00 | 983,391 | -2.13(-5.45%) |
Jan 19, 2022 | 39.93 | 40.05 | 38.77 | 39.13 | 1,290,773 | -0.63(-1.59%) |
Jan 18, 2022 | 39.31 | 40.13 | 38.74 | 39.76 | 1,501,747 | +0.49(+1.24%) |
Jan 14, 2022 | 39.28 | 0 | +1.65(+4.39%) | |||
Jan 13, 2022 | 36.15 | 37.68 | 36.02 | 37.62 | 1,215,197 | +1.76(+4.90%) |
Jan 12, 2022 | 36.66 | 36.79 | 35.67 | 35.86 | 1,096,055 | -0.63(-1.73%) |
Jan 11, 2022 | 36.76 | 36.93 | 36.00 | 36.49 | 1,053,357 | -0.11(-0.31%) |
Jan 10, 2022 | 36.45 | 36.71 | 36.11 | 36.61 | 885,437 | +0.28(+0.76%) |
Jan 07, 2022 | 36.36 | 36.54 | 35.97 | 36.33 | 880,736 | -0.03(-0.08%) |
Jan 06, 2022 | 36.72 | 36.90 | 35.99 | 36.36 | 797,394 | +0.02(+0.05%) |
Jan 05, 2022 | 36.22 | 37.10 | 36.12 | 36.34 | 1,360,385 | +0.29(+0.80%) |
Jan 04, 2022 | 35.63 | 36.36 | 35.37 | 36.06 | 1,023,282 | +0.92(+2.61%) |
Jan 03, 2022 | 34.86 | 35.42 | 34.67 | 35.14 | 1,132,901 | +0.40(+1.16%) |
Dec 31, 2021 | 33.99 | 35.04 | 33.87 | 34.74 | 1,513,130 | +0.67(+1.96%) |
Dec 30, 2021 | 34.02 | 34.20 | 33.71 | 34.07 | 2,365,867 | +0.20(+0.59%) |
Dec 29, 2021 | 34.05 | 34.15 | 33.65 | 33.87 | 2,459,240 | -0.06(-0.17%) |
Dec 28, 2021 | 33.40 | 34.23 | 33.40 | 33.92 | 1,947,982 | +0.47(+1.40%) |
Dec 27, 2021 | 32.99 | 33.46 | 32.90 | 33.46 | 832,502 | +0.39(+1.18%) |
Dec 23, 2021 | 32.81 | 33.56 | 32.71 | 33.06 | 805,170 | +0.38(+1.17%) |
Dec 22, 2021 | 32.63 | 33.17 | 32.53 | 32.68 | 746,268 | +0.00(+0.00%) |
Dec 21, 2021 | 32.18 | 33.06 | 32.18 | 32.68 | 863,702 | +0.54(+1.66%) |
Dec 20, 2021 | 32.62 | 32.84 | 31.98 | 32.15 | 1,040,701 | -0.86(-2.61%) |
Dec 17, 2021 | 33.39 | 33.44 | 32.43 | 33.01 | 1,632,034 | -0.31(-0.92%) |
Dec 16, 2021 | 32.91 | 33.57 | 32.67 | 33.31 | 1,180,602 | +0.61(+1.87%) |
Dec 15, 2021 | 33.83 | 33.93 | 32.15 | 32.70 | 1,688,500 | -1.10(-3.25%) |
Dec 14, 2021 | 33.49 | 34.52 | 33.39 | 33.80 | 1,088,661 | +0.21(+0.63%) |
Dec 13, 2021 | 33.26 | 33.91 | 32.98 | 33.59 | 980,671 | +0.25(+0.75%) |
Dec 10, 2021 | 33.56 | 33.91 | 33.13 | 33.34 | 1,059,146 | +0.12(+0.37%) |
Dec 09, 2021 | 31.91 | 33.71 | 31.88 | 33.22 | 1,787,255 | -1.30(-3.77%) |
Dec 08, 2021 | 35.21 | 35.31 | 34.51 | 34.52 | 1,054,627 | -0.64(-1.82%) |
Dec 07, 2021 | 35.37 | 35.96 | 35.07 | 35.16 | 820,565 | -0.13(-0.38%) |
Dec 06, 2021 | 34.79 | 36.05 | 34.62 | 35.29 | 962,950 | +0.70(+2.02%) |
Dec 03, 2021 | 34.45 | 34.94 | 34.29 | 34.59 | 805,803 | +0.23(+0.67%) |
Dec 02, 2021 | 33.63 | 34.75 | 33.50 | 34.36 | 881,783 | +0.96(+2.86%) |
Dec 01, 2021 | 33.66 | 34.55 | 33.37 | 33.41 | 1,711,304 | +0.35(+1.07%) |
Nov 30, 2021 | 34.18 | 34.50 | 32.68 | 33.05 | 1,568,403 | -1.40(-4.08%) |
Nov 29, 2021 | 35.33 | 35.33 | 33.99 | 34.46 | 1,235,154 | -0.53(-1.50%) |
Nov 26, 2021 | 34.86 | 35.33 | 34.61 | 34.99 | 660,966 | -0.88(-2.45%) |
Nov 24, 2021 | 35.99 | 36.27 | 35.67 | 35.86 | 848,127 | +0.00(+0.00%) |
Nov 23, 2021 | 36.29 | 36.48 | 35.72 | 35.86 | 942,380 | -0.21(-0.58%) |
Nov 22, 2021 | 34.68 | 36.38 | 34.49 | 36.07 | 953,570 | +1.48(+4.28%) |
Nov 19, 2021 | 34.46 | 35.02 | 34.31 | 34.59 | 962,519 | +0.08(+0.22%) |
Nov 18, 2021 | 35.04 | 34.51 | 34.35 | 34.52 | 945,721 | -0.42(-1.20%) |
Nov 17, 2021 | 35.17 | 35.43 | 34.80 | 34.94 | 1,078,259 | -0.18(-0.51%) |
Nov 16, 2021 | 34.75 | 35.55 | 34.75 | 35.12 | 950,624 | +0.37(+1.07%) |
Nov 15, 2021 | 34.73 | 34.95 | 34.54 | 34.75 | 647,165 | +0.21(+0.61%) |
Nov 12, 2021 | 34.57 | 34.98 | 34.33 | 34.54 | 1,029,542 | +0.09(+0.28%) |
Nov 11, 2021 | 34.42 | 34.54 | 33.73 | 34.44 | 994,149 | +0.01(+0.03%) |
Nov 10, 2021 | 33.56 | 34.43 | 968,461 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.15 | 33.99 | 33.03 | 33.59 | 1,520,415 | +0.38(+1.15%) |
Nov 08, 2021 | 33.81 | 33.89 | 33.04 | 33.21 | 1,105,712 | -0.39(-1.16%) |
Nov 05, 2021 | 32.93 | 34.14 | 32.91 | 33.59 | 1,692,057 | +0.95(+2.91%) |
Nov 04, 2021 | 32.68 | 33.17 | 32.48 | 32.64 | 1,135,709 | +0.06(+0.17%) |
Nov 03, 2021 | 32.05 | 33.09 | 32.00 | 32.59 | 1,315,346 | +0.39(+1.21%) |
Nov 02, 2021 | 32.73 | 32.74 | 31.47 | 32.20 | 1,441,152 | -0.36(-1.11%) |
Nov 01, 2021 | 31.76 | 33.13 | 31.71 | 32.56 | 1,161,345 | +0.85(+2.67%) |
Oct 29, 2021 | 32.70 | 33.33 | 31.69 | 31.71 | 1,703,338 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,482 | +1.79(+5.77%) |
Oct 27, 2021 | 31.86 | 32.02 | 30.94 | 30.96 | 1,226,585 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,677 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,101 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.84 | 32.86 | 447,634 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,997 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.00 | 33.08 | 33.66 | 640,456 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 510,007 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.42 | 32.90 | 33.33 | 637,554 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,067 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.42 | 448,560 | +0.67(+2.03%) |
Oct 13, 2021 | 32.45 | 33.22 | 32.04 | 32.76 | 687,932 | +0.11(+0.35%) |
Oct 12, 2021 | 33.41 | 33.56 | 32.55 | 32.64 | 739,306 | -1.02(-3.02%) |
Oct 11, 2021 | 33.81 | 34.25 | 33.66 | 33.66 | 539,540 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,297 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.83 | 33.22 | 1,827,192 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,092 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,905 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,583 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.56 | 33.21 | 34.10 | 1,168,926 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,887 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.36 | 33.69 | 34.15 | 845,280 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,242 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.60 | 34.35 | 1,211,151 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,602 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.67 | 34.04 | 34.10 | 909,952 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,746 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,924 | -0.03(-0.08%) |
Sep 20, 2021 | 33.23 | 33.56 | 32.70 | 33.54 | 1,238,490 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,882 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,264 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.95 | 34.35 | 34.94 | 1,071,125 | +0.30(+0.88%) |
Sep 14, 2021 | 34.96 | 34.96 | 34.14 | 34.63 | 739,793 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,609 | +0.74(+2.16%) |
Sep 10, 2021 | 34.39 | 34.66 | 33.97 | 34.25 | 1,423,485 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.17 | 34.17 | 663,070 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.76 | 35.40 | 512,630 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,107 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.30 | 480,856 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,663 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,336 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.15 | 793,216 | -0.46(-1.28%) |
Aug 30, 2021 | 35.91 | 35.93 | 35.58 | 35.61 | 4,877,020 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,404 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,188 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.72 | 637,045 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.71 | 35.17 | 35.42 | 597,941 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.96 | 35.20 | 467,243 | -0.10(-0.27%) |
Aug 20, 2021 | 34.94 | 35.47 | 34.88 | 35.30 | 508,471 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.38 | 34.89 | 570,359 | -0.43(-1.21%) |
Aug 18, 2021 | 35.52 | 35.78 | 35.32 | 35.32 | 728,900 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.71 | 672,635 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,634 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,328 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.95 | 37.02 | 37.16 | 471,654 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,677 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.21 | 36.41 | 837,992 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,814,060 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.37 | 713,840 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.91 | 534,867 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,300 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,197 | +0.40(+1.06%) |
Aug 02, 2021 | 38.09 | 38.78 | 37.62 | 37.65 | 705,678 | -0.10(-0.28%) |
Jul 30, 2021 | 37.21 | 37.81 | 37.17 | 37.76 | 742,945 | +0.23(+0.60%) |
Jul 29, 2021 | 37.27 | 37.75 | 36.75 | 37.53 | 1,172,578 | +0.43(+1.15%) |
Jul 28, 2021 | 37.14 | 37.61 | 36.78 | 37.10 | 927,443 | -0.07(-0.18%) |
Jul 27, 2021 | 37.64 | 37.76 | 36.95 | 37.17 | 975,575 | -0.52(-1.38%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.35 | 37.69 | 713,383 | -0.05(-0.13%) |
Jul 23, 2021 | 37.58 | 38.00 | 37.48 | 37.74 | 575,697 | +0.42(+1.12%) |
Jul 22, 2021 | 38.03 | 38.18 | 37.20 | 37.32 | 784,143 | -0.90(-2.35%) |
Jul 21, 2021 | 38.52 | 38.73 | 38.16 | 38.22 | 598,203 | +0.18(+0.47%) |
Jul 20, 2021 | 37.23 | 38.44 | 37.15 | 38.04 | 792,734 | +0.95(+2.55%) |
Jul 19, 2021 | 37.10 | 37.61 | 36.53 | 37.09 | 1,007,569 | -0.96(-2.51%) |
Jul 16, 2021 | 38.16 | 38.49 | 37.92 | 38.05 | 716,410 | +0.04(+0.10%) |
Jul 15, 2021 | 37.94 | 38.44 | 37.86 | 38.01 | 524,707 | -0.01(-0.02%) |
Jul 14, 2021 | 37.71 | 38.10 | 37.50 | 38.02 | 544,582 | +0.45(+1.21%) |
Jul 13, 2021 | 38.17 | 38.53 | 37.52 | 37.57 | 590,161 | -0.79(-2.07%) |
Jul 12, 2021 | 37.88 | 38.57 | 37.72 | 38.36 | 462,492 | +0.02(+0.05%) |
Jul 09, 2021 | 38.11 | 38.42 | 37.61 | 38.34 | 556,771 | +0.89(+2.37%) |
Jul 08, 2021 | 37.41 | 37.96 | 37.06 | 37.45 | 644,177 | -0.61(-1.59%) |
Jul 07, 2021 | 37.33 | 38.31 | 37.33 | 38.06 | 812,117 | +0.48(+1.28%) |
Jul 06, 2021 | 37.59 | 37.81 | 36.88 | 37.58 | 1,264,389 | -0.24(-0.63%) |
Jul 02, 2021 | 37.63 | 37.99 | 37.41 | 37.81 | 711,253 | +0.14(+0.38%) |