Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 35.03 | 35.76 | 34.84 | 35.36 | 7,733,394 | +0.15(+0.42%) |
Jun 29, 2022 | 35.12 | 35.57 | 34.93 | 35.21 | 8,091,705 | +0.23(+0.66%) |
Jun 28, 2022 | 35.84 | 36.16 | 34.81 | 34.98 | 6,866,479 | -0.86(-2.41%) |
Jun 27, 2022 | 35.57 | 36.08 | 35.50 | 35.84 | 5,744,218 | +0.24(+0.68%) |
Jun 24, 2022 | 35.19 | 35.69 | 34.90 | 35.60 | 7,723,173 | +0.51(+1.45%) |
Jun 23, 2022 | 34.42 | 35.21 | 34.37 | 35.09 | 10,019,931 | +0.74(+2.16%) |
Jun 22, 2022 | 34.51 | 35.20 | 34.06 | 34.35 | 14,173,988 | +0.41(+1.20%) |
Jun 21, 2022 | 33.24 | 34.09 | 33.05 | 33.94 | 7,680,429 | +0.95(+2.89%) |
Jun 17, 2022 | 33.24 | 33.48 | 32.29 | 32.98 | 18,343,822 | -0.42(-1.25%) |
Jun 16, 2022 | 33.01 | 33.66 | 32.89 | 33.40 | 8,299,999 | -0.14(-0.41%) |
Jun 15, 2022 | 33.79 | 33.92 | 33.28 | 33.54 | 7,410,651 | +0.04(+0.11%) |
Jun 14, 2022 | 33.61 | 33.69 | 33.21 | 33.50 | 9,431,561 | +0.09(+0.28%) |
Jun 13, 2022 | 34.32 | 34.62 | 33.29 | 33.41 | 10,350,814 | -1.31(-3.76%) |
Jun 10, 2022 | 34.22 | 34.91 | 34.11 | 34.72 | 8,476,434 | +0.17(+0.48%) |
Jun 09, 2022 | 34.72 | 35.28 | 34.53 | 34.55 | 9,330,768 | -0.12(-0.35%) |
Jun 08, 2022 | 34.31 | 34.78 | 34.21 | 34.67 | 9,593,712 | +0.30(+0.86%) |
Jun 07, 2022 | 33.92 | 34.46 | 33.62 | 34.38 | 11,389,705 | +0.36(+1.06%) |
Jun 06, 2022 | 33.72 | 34.16 | 33.57 | 34.01 | 10,357,171 | +0.36(+1.07%) |
Jun 03, 2022 | 33.78 | 34.22 | 33.30 | 33.65 | 13,839,489 | -0.08(-0.25%) |
Jun 02, 2022 | 34.31 | 34.32 | 32.22 | 33.74 | 29,876,854 | -0.80(-2.31%) |
Jun 01, 2022 | 35.15 | 35.18 | 34.30 | 34.53 | 12,156,978 | -0.54(-1.53%) |
May 31, 2022 | 34.91 | 35.40 | 34.59 | 35.07 | 13,746,408 | +0.00(+0.00%) |
May 27, 2022 | 34.38 | 35.09 | 33.93 | 35.07 | 14,992,318 | +0.70(+2.05%) |
May 26, 2022 | 33.84 | 34.56 | 32.63 | 34.37 | 26,733,330 | -2.23(-6.10%) |
May 25, 2022 | 36.49 | 36.71 | 36.11 | 36.60 | 6,013,459 | +0.25(+0.68%) |
May 24, 2022 | 35.76 | 36.42 | 35.38 | 36.35 | 6,772,344 | +0.57(+1.59%) |
May 23, 2022 | 35.64 | 36.22 | 35.44 | 35.78 | 7,015,587 | +0.58(+1.64%) |
May 20, 2022 | 35.50 | 35.66 | 34.65 | 35.21 | 10,998,153 | -0.18(-0.52%) |
May 19, 2022 | 35.58 | 35.70 | 34.78 | 35.39 | 9,560,913 | -0.44(-1.23%) |
May 18, 2022 | 39.42 | 39.55 | 35.67 | 35.83 | 15,062,709 | -3.78(-9.55%) |
May 17, 2022 | 40.38 | 40.41 | 39.19 | 39.61 | 8,557,901 | -0.84(-2.09%) |
May 16, 2022 | 40.73 | 40.87 | 40.38 | 40.46 | 6,314,139 | -0.19(-0.47%) |
May 13, 2022 | 39.48 | 40.67 | 39.47 | 40.65 | 8,561,487 | +1.14(+2.88%) |
May 12, 2022 | 39.88 | 40.07 | 39.11 | 39.51 | 7,198,721 | -0.41(-1.03%) |
May 11, 2022 | 39.74 | 40.50 | 39.68 | 39.92 | 7,104,626 | +0.04(+0.09%) |
May 10, 2022 | 40.67 | 41.18 | 39.59 | 39.89 | 8,326,589 | -0.67(-1.65%) |
May 09, 2022 | 39.89 | 40.98 | 39.73 | 40.56 | 10,118,858 | +0.55(+1.38%) |
May 06, 2022 | 39.56 | 40.08 | 39.44 | 40.01 | 6,939,429 | +0.41(+1.04%) |
May 05, 2022 | 39.45 | 39.94 | 39.37 | 39.59 | 7,713,202 | -0.17(-0.42%) |
May 04, 2022 | 38.88 | 39.79 | 38.74 | 39.76 | 7,079,773 | +0.86(+2.22%) |
May 03, 2022 | 38.64 | 39.15 | 38.09 | 38.90 | 6,894,505 | +0.37(+0.95%) |
May 02, 2022 | 39.21 | 39.51 | 37.89 | 38.53 | 8,321,880 | -0.60(-1.52%) |
Apr 29, 2022 | 39.84 | 40.12 | 39.06 | 39.12 | 7,608,103 | -0.90(-2.25%) |
Apr 28, 2022 | 39.45 | 40.28 | 39.31 | 40.02 | 8,047,268 | +0.67(+1.70%) |
Apr 27, 2022 | 38.71 | 39.74 | 38.34 | 39.35 | 8,673,784 | +0.52(+1.35%) |
Apr 26, 2022 | 39.39 | 39.78 | 38.78 | 38.83 | 8,024,146 | -0.67(-1.70%) |
Apr 25, 2022 | 39.52 | 39.62 | 38.61 | 39.50 | 6,839,009 | -0.13(-0.32%) |
Apr 22, 2022 | 40.40 | 40.65 | 39.60 | 39.63 | 7,962,499 | -0.75(-1.86%) |
Apr 21, 2022 | 39.77 | 40.82 | 39.68 | 40.38 | 10,045,233 | +0.60(+1.50%) |
Apr 20, 2022 | 39.16 | 39.88 | 39.06 | 39.79 | 5,979,286 | +0.68(+1.74%) |
Apr 19, 2022 | 38.63 | 39.21 | 38.52 | 39.11 | 6,357,869 | +0.41(+1.07%) |
Apr 18, 2022 | 38.80 | 38.93 | 38.45 | 38.69 | 6,343,591 | -0.12(-0.31%) |
Apr 14, 2022 | 38.57 | 38.94 | 38.50 | 38.81 | 7,964,122 | +0.27(+0.69%) |
Apr 13, 2022 | 37.67 | 38.60 | 37.67 | 38.55 | 8,938,022 | +0.81(+2.14%) |
Apr 12, 2022 | 37.80 | 38.11 | 37.53 | 37.74 | 5,512,338 | -0.12(-0.32%) |
Apr 11, 2022 | 37.90 | 38.23 | 37.61 | 37.86 | 8,041,922 | +0.28(+0.76%) |
Apr 08, 2022 | 37.17 | 37.74 | 36.91 | 37.57 | 7,143,480 | +0.58(+1.56%) |
Apr 07, 2022 | 36.84 | 38.54 | 36.55 | 37.00 | 8,802,258 | +0.25(+0.67%) |
Apr 06, 2022 | 36.33 | 37.01 | 36.28 | 36.75 | 5,972,266 | +0.41(+1.14%) |
Apr 05, 2022 | 36.65 | 36.95 | 36.24 | 36.33 | 5,918,520 | -0.28(-0.75%) |
Apr 04, 2022 | 36.54 | 36.66 | 35.70 | 36.61 | 4,337,622 | -0.04(-0.10%) |
Apr 01, 2022 | 36.26 | 36.67 | 35.87 | 36.65 | 5,228,576 | +0.50(+1.37%) |
Mar 31, 2022 | 36.16 | 36.41 | 35.96 | 36.15 | 5,674,919 | -0.01(-0.03%) |
Mar 30, 2022 | 36.04 | 36.17 | 35.69 | 36.16 | 4,836,930 | +0.03(+0.08%) |
Mar 29, 2022 | 36.23 | 36.31 | 35.78 | 36.13 | 5,426,074 | -0.02(-0.05%) |
Mar 28, 2022 | 36.10 | 36.18 | 35.57 | 36.15 | 3,832,321 | +0.09(+0.25%) |
Mar 25, 2022 | 35.49 | 36.12 | 35.43 | 36.06 | 5,511,738 | +0.61(+1.71%) |
Mar 24, 2022 | 35.12 | 35.55 | 34.98 | 35.45 | 4,946,722 | +0.32(+0.91%) |
Mar 23, 2022 | 35.13 | 35.47 | 34.88 | 35.13 | 6,421,577 | +0.30(+0.87%) |
Mar 22, 2022 | 34.73 | 34.86 | 34.45 | 34.83 | 5,995,906 | +0.30(+0.88%) |
Mar 21, 2022 | 34.50 | 34.82 | 34.37 | 34.53 | 5,481,081 | +0.00(+0.00%) |
Mar 18, 2022 | 34.34 | 34.57 | 34.03 | 34.53 | 10,229,569 | -0.12(-0.34%) |
Mar 17, 2022 | 34.58 | 34.77 | 34.18 | 34.65 | 4,783,523 | +0.06(+0.19%) |
Mar 16, 2022 | 34.64 | 34.70 | 34.10 | 34.58 | 6,247,662 | -0.13(-0.37%) |
Mar 15, 2022 | 34.63 | 35.20 | 34.41 | 34.71 | 7,980,844 | +0.12(+0.34%) |
Mar 14, 2022 | 34.46 | 34.84 | 34.25 | 34.59 | 6,859,236 | +0.30(+0.88%) |
Mar 11, 2022 | 34.63 | 35.04 | 34.26 | 34.29 | 5,145,791 | -0.17(-0.48%) |
Mar 10, 2022 | 34.43 | 34.10 | 34.45 | 5,682,828 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.52 | 35.68 | 34.58 | 34.67 | 11,498,675 | -0.44(-1.24%) |
Mar 08, 2022 | 36.24 | 36.74 | 35.06 | 35.11 | 9,885,250 | -1.35(-3.71%) |
Mar 07, 2022 | 35.86 | 37.12 | 35.65 | 36.46 | 10,900,723 | +0.28(+0.78%) |
Mar 04, 2022 | 35.83 | 36.48 | 35.55 | 36.18 | 7,253,750 | -0.10(-0.28%) |
Mar 03, 2022 | 35.71 | 36.38 | 35.69 | 36.28 | 10,148,851 | +0.80(+2.25%) |
Mar 02, 2022 | 35.08 | 35.70 | 34.70 | 35.48 | 8,072,127 | +0.35(+1.01%) |
Mar 01, 2022 | 35.40 | 35.64 | 34.85 | 35.13 | 7,496,316 | -0.49(-1.38%) |
Feb 28, 2022 | 35.31 | 35.68 | 35.25 | 35.62 | 8,027,813 | -0.46(-1.28%) |
Feb 25, 2022 | 35.58 | 36.41 | 35.89 | 36.08 | 8,411,517 | +0.68(+1.92%) |
Feb 24, 2022 | 35.81 | 36.04 | 34.62 | 35.40 | 14,019,271 | -1.02(-2.79%) |
Feb 23, 2022 | 36.73 | 36.85 | 36.19 | 36.42 | 15,241,860 | -0.27(-0.74%) |
Feb 22, 2022 | 34.83 | 36.73 | 34.56 | 36.69 | 23,677,626 | +1.76(+5.04%) |
Feb 18, 2022 | 34.93 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.17 | 34.37 | 32.97 | 34.32 | 16,504,887 | +1.06(+3.20%) |
Feb 16, 2022 | 32.06 | 33.74 | 31.84 | 33.26 | 15,764,335 | +1.76(+5.59%) |
Feb 15, 2022 | 31.53 | 31.75 | 31.30 | 31.49 | 8,708,334 | +0.08(+0.26%) |
Feb 14, 2022 | 31.60 | 31.75 | 30.94 | 31.41 | 7,715,590 | -0.13(-0.40%) |
Feb 11, 2022 | 31.20 | 31.74 | 31.11 | 31.54 | 7,840,376 | +0.40(+1.28%) |
Feb 10, 2022 | 31.61 | 31.78 | 31.05 | 31.14 | 7,510,608 | -0.60(-1.89%) |
Feb 09, 2022 | 31.85 | 32.04 | 31.64 | 31.74 | 6,614,887 | +0.01(+0.03%) |
Feb 08, 2022 | 31.65 | 31.89 | 31.47 | 31.73 | 5,973,536 | +0.20(+0.63%) |
Feb 07, 2022 | 31.60 | 31.79 | 31.28 | 31.53 | 7,261,057 | -0.03(-0.09%) |
Feb 04, 2022 | 32.34 | 32.55 | 31.51 | 31.56 | 14,258,601 | -0.99(-3.04%) |
Feb 03, 2022 | 33.11 | 32.46 | 32.55 | 8,789,649 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.92 | 33.16 | 32.47 | 33.04 | 8,120,776 | +0.23(+0.69%) |
Feb 01, 2022 | 32.38 | 32.88 | 32.19 | 32.81 | 6,582,877 | +0.30(+0.92%) |
Jan 31, 2022 | 32.43 | 32.51 | 11,264,420 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.51 | 32.76 | 32.03 | 32.74 | 7,784,826 | -0.04(-0.11%) |
Jan 27, 2022 | 32.82 | 33.59 | 32.66 | 32.78 | 6,911,651 | +0.05(+0.14%) |
Jan 26, 2022 | 32.87 | 33.49 | 32.56 | 32.73 | 7,949,733 | -0.15(-0.47%) |
Jan 25, 2022 | 32.81 | 33.06 | 32.38 | 32.88 | 7,827,146 | -0.16(-0.49%) |
Jan 24, 2022 | 33.57 | 33.77 | 32.26 | 33.05 | 13,272,768 | -0.55(-1.65%) |
Jan 21, 2022 | 33.79 | 34.19 | 33.51 | 33.60 | 8,307,767 | -0.05(-0.16%) |
Jan 20, 2022 | 33.94 | 34.11 | 33.56 | 33.66 | 5,805,052 | -0.15(-0.43%) |
Jan 19, 2022 | 34.09 | 34.23 | 33.67 | 33.80 | 5,589,917 | -0.19(-0.56%) |
Jan 18, 2022 | 34.48 | 34.58 | 33.66 | 33.99 | 7,776,413 | -0.54(-1.55%) |
Jan 14, 2022 | 34.53 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.83 | 34.37 | 33.80 | 34.19 | 6,920,993 | +0.32(+0.94%) |
Jan 12, 2022 | 34.13 | 34.19 | 33.77 | 33.87 | 5,278,894 | -0.26(-0.77%) |
Jan 11, 2022 | 34.06 | 34.21 | 33.51 | 34.14 | 6,129,788 | +0.21(+0.62%) |
Jan 10, 2022 | 34.02 | 34.27 | 33.71 | 33.93 | 9,429,970 | +0.01(+0.03%) |
Jan 07, 2022 | 33.41 | 33.98 | 33.32 | 33.92 | 5,412,258 | +0.47(+1.41%) |
Jan 06, 2022 | 33.67 | 33.91 | 33.42 | 33.45 | 6,655,766 | +0.06(+0.19%) |
Jan 05, 2022 | 33.67 | 33.91 | 33.37 | 33.38 | 7,815,116 | -0.14(-0.41%) |
Jan 04, 2022 | 32.95 | 33.80 | 32.82 | 33.52 | 8,685,331 | +0.70(+2.13%) |
Jan 03, 2022 | 32.56 | 32.85 | 32.37 | 32.82 | 6,560,139 | +0.22(+0.67%) |
Dec 31, 2021 | 32.29 | 32.65 | 32.23 | 32.60 | 4,191,032 | +0.22(+0.67%) |
Dec 30, 2021 | 32.56 | 32.69 | 32.36 | 32.38 | 3,921,094 | -0.14(-0.42%) |
Dec 29, 2021 | 32.60 | 32.74 | 32.51 | 32.52 | 3,037,562 | -0.05(-0.14%) |
Dec 28, 2021 | 32.05 | 32.58 | 32.01 | 32.57 | 3,961,377 | +0.39(+1.21%) |
Dec 27, 2021 | 31.93 | 32.18 | 31.72 | 32.18 | 3,581,874 | +0.16(+0.51%) |
Dec 23, 2021 | 32.02 | 32.20 | 31.96 | 32.01 | 4,113,481 | +0.13(+0.40%) |
Dec 22, 2021 | 31.79 | 31.97 | 31.49 | 31.89 | 6,020,076 | +0.10(+0.31%) |
Dec 21, 2021 | 32.05 | 32.14 | 31.70 | 31.79 | 5,981,523 | -0.25(-0.77%) |
Dec 20, 2021 | 32.02 | 32.09 | 31.70 | 32.03 | 9,406,184 | -0.22(-0.68%) |
Dec 17, 2021 | 32.75 | 33.09 | 32.21 | 32.25 | 15,004,847 | -0.45(-1.36%) |
Dec 16, 2021 | 31.73 | 32.80 | 31.64 | 32.69 | 12,173,455 | +1.02(+3.21%) |
Dec 15, 2021 | 31.46 | 31.79 | 31.40 | 31.68 | 6,728,338 | -0.01(-0.04%) |
Dec 14, 2021 | 31.22 | 31.91 | 31.22 | 31.69 | 10,728,052 | +0.38(+1.20%) |
Dec 13, 2021 | 31.01 | 31.53 | 30.87 | 31.31 | 9,132,157 | +0.30(+0.97%) |
Dec 10, 2021 | 30.36 | 31.02 | 30.31 | 31.01 | 7,748,113 | +0.62(+2.03%) |
Dec 09, 2021 | 30.01 | 30.49 | 29.99 | 30.40 | 6,497,524 | +0.29(+0.97%) |
Dec 08, 2021 | 30.88 | 30.92 | 30.10 | 30.11 | 19,041,732 | -1.24(-3.94%) |
Dec 07, 2021 | 31.13 | 31.41 | 30.95 | 31.34 | 9,016,187 | +0.22(+0.70%) |
Dec 06, 2021 | 30.78 | 31.46 | 30.76 | 31.12 | 10,621,567 | +0.57(+1.87%) |
Dec 03, 2021 | 30.28 | 30.69 | 30.25 | 30.55 | 8,878,189 | +0.35(+1.17%) |
Dec 02, 2021 | 29.96 | 30.40 | 29.77 | 30.20 | 9,595,946 | +0.34(+1.13%) |
Dec 01, 2021 | 30.84 | 31.16 | 29.81 | 29.86 | 13,438,976 | -0.66(-2.17%) |
Nov 30, 2021 | 31.46 | 31.51 | 30.43 | 30.52 | 16,636,087 | -1.06(-3.36%) |
Nov 29, 2021 | 31.70 | 31.79 | 31.18 | 31.59 | 9,634,966 | -0.05(-0.14%) |
Nov 26, 2021 | 31.69 | 32.01 | 31.37 | 31.63 | 8,111,813 | -0.24(-0.76%) |
Nov 24, 2021 | 31.98 | 32.09 | 31.66 | 31.87 | 7,772,114 | -0.29(-0.91%) |
Nov 23, 2021 | 32.08 | 32.36 | 31.99 | 32.17 | 11,034,844 | +0.44(+1.39%) |
Nov 22, 2021 | 31.70 | 32.13 | 31.64 | 31.73 | 25,508,230 | -0.01(-0.03%) |
Nov 19, 2021 | 31.72 | 31.94 | 31.41 | 31.74 | 9,994,945 | -0.03(-0.08%) |
Nov 18, 2021 | 31.84 | 31.79 | 31.67 | 31.76 | 24,204,132 | -1.07(-3.26%) |
Nov 17, 2021 | 33.27 | 33.35 | 32.70 | 32.83 | 7,761,835 | -0.43(-1.30%) |
Nov 16, 2021 | 33.85 | 34.10 | 33.21 | 33.26 | 5,554,871 | -0.52(-1.54%) |
Nov 15, 2021 | 33.48 | 33.89 | 33.48 | 33.78 | 6,644,676 | +0.36(+1.07%) |
Nov 12, 2021 | 33.50 | 33.72 | 33.27 | 33.42 | 5,036,206 | -0.05(-0.16%) |
Nov 11, 2021 | 33.61 | 33.72 | 33.42 | 33.48 | 3,763,537 | -0.19(-0.56%) |
Nov 10, 2021 | 33.73 | 33.67 | 4,889,549 | +0.13(+0.37%) | ||
Nov 09, 2021 | 33.36 | 33.59 | 33.23 | 33.54 | 4,547,102 | +0.13(+0.40%) |
Nov 08, 2021 | 34.08 | 34.16 | 33.29 | 33.41 | 5,638,050 | -0.57(-1.69%) |
Nov 05, 2021 | 33.67 | 34.30 | 33.63 | 33.98 | 9,432,698 | +0.58(+1.75%) |
Nov 04, 2021 | 33.56 | 33.68 | 33.08 | 33.40 | 4,223,111 | -0.21(-0.61%) |
Nov 03, 2021 | 33.40 | 33.68 | 33.19 | 33.60 | 5,405,325 | +0.31(+0.92%) |
Nov 02, 2021 | 32.99 | 33.38 | 32.77 | 33.30 | 6,141,047 | +0.31(+0.95%) |
Nov 01, 2021 | 32.22 | 33.03 | 32.41 | 32.98 | 5,613,376 | +0.75(+2.34%) |
Oct 29, 2021 | 32.61 | 32.13 | 32.23 | 6,956,340 | -0.53(-1.62%) | |
Oct 28, 2021 | 32.60 | 32.80 | 32.76 | 6,476,225 | +0.07(+0.22%) | |
Oct 27, 2021 | 33.26 | 33.40 | 31.96 | 32.69 | 8,781,295 | -0.04(-0.11%) |
Oct 26, 2021 | 32.64 | 32.72 | 9,509,230 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.67 | 32.76 | 32.53 | 6,336,798 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.62 | 33.01 | 32.60 | 32.67 | 3,795,069 | +0.00(+0.00%) |
Oct 21, 2021 | 33.05 | 33.13 | 32.32 | 32.67 | 5,839,128 | -0.48(-1.46%) |
Oct 20, 2021 | 32.99 | 33.27 | 32.85 | 33.15 | 3,890,328 | +0.10(+0.30%) |
Oct 19, 2021 | 33.15 | 33.22 | 32.62 | 33.06 | 4,285,420 | -0.06(-0.19%) |
Oct 18, 2021 | 32.98 | 33.37 | 32.90 | 33.12 | 3,368,848 | -0.09(-0.27%) |
Oct 15, 2021 | 33.60 | 33.71 | 33.09 | 33.21 | 4,693,555 | -0.25(-0.75%) |
Oct 14, 2021 | 33.22 | 33.58 | 33.17 | 33.46 | 4,471,013 | +0.41(+1.25%) |
Oct 13, 2021 | 33.06 | 33.24 | 32.62 | 33.05 | 4,362,936 | +0.02(+0.05%) |
Oct 12, 2021 | 32.95 | 33.27 | 32.80 | 33.03 | 5,186,122 | +0.00(+0.00%) |
Oct 11, 2021 | 33.14 | 33.61 | 33.01 | 33.03 | 4,973,138 | -0.01(-0.03%) |
Oct 08, 2021 | 33.29 | 33.48 | 32.96 | 33.04 | 3,514,789 | -0.26(-0.78%) |
Oct 07, 2021 | 33.68 | 33.91 | 33.23 | 33.30 | 4,726,794 | -0.24(-0.72%) |
Oct 06, 2021 | 33.11 | 33.58 | 32.88 | 33.54 | 4,034,877 | +0.25(+0.76%) |
Oct 05, 2021 | 33.07 | 33.43 | 33.05 | 33.29 | 4,204,990 | +0.16(+0.49%) |
Oct 04, 2021 | 32.94 | 33.49 | 32.94 | 33.13 | 7,557,799 | +0.19(+0.57%) |
Oct 01, 2021 | 33.24 | 33.26 | 32.82 | 32.94 | 4,623,458 | -0.13(-0.38%) |
Sep 30, 2021 | 33.77 | 33.80 | 33.05 | 33.06 | 5,285,977 | -0.64(-1.89%) |
Sep 29, 2021 | 32.81 | 33.94 | 32.74 | 33.70 | 7,113,430 | +0.82(+2.48%) |
Sep 28, 2021 | 33.04 | 33.33 | 32.50 | 32.89 | 8,084,512 | -0.20(-0.60%) |
Sep 27, 2021 | 32.79 | 33.38 | 32.71 | 33.08 | 5,422,424 | +0.40(+1.24%) |
Sep 24, 2021 | 32.64 | 32.93 | 32.58 | 32.68 | 3,779,350 | +0.07(+0.22%) |
Sep 23, 2021 | 32.51 | 32.90 | 32.48 | 32.61 | 4,507,159 | +0.16(+0.50%) |
Sep 22, 2021 | 32.67 | 32.87 | 32.27 | 32.45 | 4,429,682 | +0.17(+0.53%) |
Sep 21, 2021 | 32.48 | 32.83 | 32.17 | 32.27 | 4,320,966 | -0.24(-0.75%) |
Sep 20, 2021 | 32.66 | 32.89 | 32.12 | 32.52 | 7,365,711 | -0.31(-0.93%) |
Sep 17, 2021 | 32.74 | 33.05 | 32.49 | 32.82 | 13,123,685 | +0.00(+0.00%) |
Sep 16, 2021 | 32.54 | 32.95 | 32.36 | 32.82 | 4,568,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.43 | 32.66 | 32.27 | 32.53 | 6,881,597 | +0.00(+0.00%) |
Sep 14, 2021 | 33.00 | 33.09 | 32.36 | 32.53 | 4,867,944 | -0.38(-1.15%) |
Sep 13, 2021 | 32.84 | 33.35 | 32.82 | 32.90 | 5,318,682 | +0.28(+0.85%) |
Sep 10, 2021 | 32.77 | 32.86 | 32.48 | 32.62 | 4,539,155 | -0.21(-0.63%) |
Sep 09, 2021 | 33.15 | 33.27 | 32.68 | 32.83 | 8,512,697 | -0.45(-1.35%) |
Sep 08, 2021 | 32.06 | 33.59 | 31.98 | 33.28 | 13,090,431 | +1.25(+3.90%) |
Sep 07, 2021 | 32.06 | 32.12 | 31.77 | 32.03 | 5,968,101 | -0.14(-0.45%) |
Sep 03, 2021 | 32.39 | 32.50 | 32.10 | 32.18 | 6,182,361 | -0.22(-0.67%) |
Sep 02, 2021 | 32.50 | 32.67 | 32.20 | 32.39 | 7,157,878 | -0.03(-0.08%) |
Sep 01, 2021 | 32.44 | 32.69 | 32.27 | 32.42 | 5,209,291 | +0.10(+0.31%) |
Aug 31, 2021 | 32.13 | 32.44 | 31.92 | 32.32 | 7,664,765 | +0.24(+0.76%) |
Aug 30, 2021 | 32.23 | 32.35 | 32.05 | 32.08 | 5,199,010 | -0.23(-0.71%) |
Aug 27, 2021 | 32.00 | 32.39 | 31.80 | 32.31 | 4,123,108 | +0.28(+0.86%) |
Aug 26, 2021 | 32.64 | 32.70 | 31.99 | 32.03 | 5,037,078 | -0.60(-1.85%) |
Aug 25, 2021 | 32.52 | 32.65 | 32.21 | 32.64 | 4,863,231 | +0.18(+0.55%) |
Aug 24, 2021 | 32.60 | 32.63 | 32.30 | 32.46 | 3,658,920 | -0.08(-0.25%) |
Aug 23, 2021 | 32.58 | 32.74 | 32.38 | 32.54 | 3,769,856 | +0.04(+0.11%) |
Aug 20, 2021 | 32.59 | 32.68 | 32.20 | 32.50 | 4,153,307 | -0.20(-0.62%) |
Aug 19, 2021 | 32.65 | 32.87 | 32.54 | 32.71 | 5,392,888 | -0.11(-0.32%) |
Aug 18, 2021 | 33.61 | 33.64 | 32.80 | 32.81 | 5,389,210 | -0.85(-2.53%) |
Aug 17, 2021 | 33.74 | 33.74 | 33.31 | 33.67 | 5,129,905 | -0.09(-0.26%) |
Aug 16, 2021 | 33.62 | 33.98 | 33.47 | 33.76 | 5,101,107 | +0.12(+0.37%) |
Aug 13, 2021 | 33.28 | 33.77 | 33.19 | 33.63 | 4,004,353 | +0.45(+1.37%) |
Aug 12, 2021 | 33.60 | 33.65 | 33.18 | 33.18 | 3,596,653 | -0.36(-1.09%) |
Aug 11, 2021 | 33.44 | 33.82 | 33.29 | 33.54 | 4,779,172 | +0.27(+0.80%) |
Aug 10, 2021 | 33.15 | 33.39 | 32.83 | 33.28 | 6,284,852 | +0.14(+0.43%) |
Aug 09, 2021 | 33.21 | 33.36 | 32.81 | 33.13 | 6,288,998 | +0.10(+0.30%) |
Aug 06, 2021 | 33.06 | 33.29 | 32.86 | 33.04 | 9,728,326 | +0.24(+0.73%) |
Aug 05, 2021 | 32.90 | 33.12 | 32.33 | 32.80 | 10,764,104 | -0.01(-0.03%) |
Aug 04, 2021 | 34.06 | 34.06 | 32.58 | 32.81 | 12,394,443 | -1.78(-5.14%) |
Aug 03, 2021 | 34.28 | 34.74 | 34.11 | 34.58 | 5,371,560 | +0.32(+0.93%) |
Aug 02, 2021 | 34.28 | 34.44 | 34.08 | 34.26 | 4,737,754 | +0.10(+0.29%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.08 | 34.16 | 5,471,354 | -0.45(-1.31%) |
Jul 29, 2021 | 34.78 | 34.80 | 34.45 | 34.62 | 3,608,026 | +0.05(+0.15%) |
Jul 28, 2021 | 34.77 | 34.83 | 34.34 | 34.56 | 3,897,356 | -0.31(-0.89%) |
Jul 27, 2021 | 35.07 | 35.08 | 34.68 | 34.87 | 4,014,757 | -0.22(-0.63%) |
Jul 26, 2021 | 34.83 | 35.27 | 34.72 | 35.10 | 4,100,736 | +0.27(+0.76%) |
Jul 23, 2021 | 34.52 | 34.96 | 34.39 | 34.83 | 5,658,964 | +0.37(+1.08%) |
Jul 22, 2021 | 34.87 | 34.87 | 34.36 | 34.46 | 3,822,935 | -0.51(-1.45%) |
Jul 21, 2021 | 35.15 | 35.25 | 34.93 | 34.96 | 3,406,660 | -0.03(-0.08%) |
Jul 20, 2021 | 35.06 | 35.44 | 34.89 | 34.99 | 4,826,018 | +0.05(+0.15%) |
Jul 19, 2021 | 34.81 | 35.25 | 34.43 | 34.94 | 4,803,991 | +0.04(+0.10%) |
Jul 16, 2021 | 35.06 | 35.14 | 34.87 | 34.90 | 4,599,606 | -0.12(-0.33%) |
Jul 15, 2021 | 34.52 | 35.13 | 34.50 | 35.02 | 5,983,983 | +0.39(+1.13%) |
Jul 14, 2021 | 34.76 | 34.86 | 34.27 | 34.63 | 5,959,812 | -0.15(-0.43%) |
Jul 13, 2021 | 35.15 | 35.34 | 34.63 | 34.78 | 5,868,992 | -0.56(-1.58%) |
Jul 12, 2021 | 35.37 | 35.41 | 35.09 | 35.34 | 5,965,880 | -0.14(-0.40%) |
Jul 09, 2021 | 35.24 | 35.53 | 35.19 | 35.48 | 4,906,855 | +0.31(+0.88%) |
Jul 08, 2021 | 35.09 | 35.55 | 34.96 | 35.17 | 4,845,829 | -0.22(-0.63%) |
Jul 07, 2021 | 35.13 | 35.56 | 35.10 | 35.39 | 5,601,432 | +0.18(+0.50%) |
Jul 06, 2021 | 36.05 | 36.05 | 34.83 | 35.21 | 7,174,099 | -0.65(-1.81%) |
Jul 02, 2021 | 35.96 | 36.06 | 35.72 | 35.86 | 3,038,543 | -0.10(-0.27%) |