Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.07 | 41.45 | 40.81 | 41.36 | 6,339,777 | -0.23(-0.55%) |
Jun 29, 2022 | 41.31 | 41.76 | 41.25 | 41.59 | 3,988,766 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.57 | 41.10 | 41.19 | 4,120,864 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.29 | 41.52 | 3,786,166 | +0.01(+0.02%) |
Jun 24, 2022 | 41.13 | 41.52 | 40.86 | 41.51 | 4,142,504 | +0.89(+2.20%) |
Jun 23, 2022 | 40.40 | 40.64 | 40.24 | 40.62 | 6,659,108 | +0.74(+1.86%) |
Jun 22, 2022 | 39.84 | 40.25 | 39.81 | 39.88 | 5,205,875 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.95 | 39.58 | 39.69 | 4,381,395 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.58 | 39.11 | 39.21 | 4,530,669 | -0.35(-0.89%) |
Jun 16, 2022 | 39.37 | 39.80 | 39.26 | 39.56 | 5,325,761 | -0.29(-0.74%) |
Jun 15, 2022 | 39.77 | 40.04 | 39.21 | 39.86 | 8,880,927 | +0.67(+1.72%) |
Jun 14, 2022 | 39.84 | 40.00 | 39.02 | 39.18 | 8,416,124 | -1.20(-2.96%) |
Jun 13, 2022 | 40.96 | 41.05 | 40.29 | 40.38 | 10,825,649 | -1.24(-2.97%) |
Jun 10, 2022 | 41.17 | 41.77 | 40.82 | 41.62 | 11,304,970 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.88 | 40.89 | 6,831,390 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.48 | 41.70 | 42.00 | 12,047,794 | -0.05(-0.11%) |
Jun 07, 2022 | 40.83 | 42.06 | 40.83 | 42.04 | 14,306,610 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.54 | 40.68 | 3,983,635 | +0.09(+0.21%) |
Jun 03, 2022 | 40.99 | 41.20 | 40.58 | 40.59 | 14,725,641 | -0.64(-1.54%) |
Jun 02, 2022 | 41.13 | 41.24 | 40.56 | 41.23 | 4,523,178 | +0.33(+0.81%) |
Jun 01, 2022 | 41.56 | 41.58 | 40.67 | 40.89 | 6,446,806 | -0.82(-1.96%) |
May 31, 2022 | 41.74 | 41.92 | 41.59 | 41.71 | 8,361,489 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.67 | 41.86 | 6,046,032 | -0.34(-0.81%) |
May 26, 2022 | 42.53 | 42.69 | 42.09 | 42.21 | 6,714,656 | -0.52(-1.22%) |
May 25, 2022 | 42.73 | 42.84 | 42.40 | 42.73 | 6,822,783 | -0.03(-0.07%) |
May 24, 2022 | 42.50 | 42.85 | 42.47 | 42.76 | 6,938,194 | +0.24(+0.56%) |
May 23, 2022 | 42.61 | 42.89 | 42.45 | 42.52 | 7,128,817 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.32 | 41.63 | 42.30 | 7,874,521 | +0.91(+2.20%) |
May 19, 2022 | 40.93 | 41.58 | 40.91 | 41.39 | 8,267,218 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.93 | 41.10 | 41.13 | 5,083,643 | -1.02(-2.42%) |
May 17, 2022 | 42.08 | 42.33 | 41.86 | 42.15 | 4,740,770 | +0.32(+0.77%) |
May 16, 2022 | 41.28 | 41.94 | 41.25 | 41.83 | 3,851,820 | +0.99(+2.42%) |
May 13, 2022 | 40.43 | 40.86 | 40.33 | 40.84 | 6,381,418 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.17 | 39.72 | 40.04 | 6,567,343 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.08 | 40.09 | 9,543,684 | -0.84(-2.05%) |
May 10, 2022 | 40.84 | 41.13 | 40.74 | 40.93 | 8,374,933 | +0.25(+0.60%) |
May 09, 2022 | 40.96 | 41.05 | 40.58 | 40.69 | 4,522,485 | -0.88(-2.11%) |
May 06, 2022 | 41.48 | 41.79 | 41.29 | 41.56 | 6,027,343 | -0.28(-0.68%) |
May 05, 2022 | 42.12 | 42.21 | 41.61 | 41.85 | 4,951,066 | -0.73(-1.71%) |
May 04, 2022 | 42.45 | 42.69 | 41.87 | 42.57 | 5,764,168 | +0.04(+0.09%) |
May 03, 2022 | 42.64 | 42.78 | 42.29 | 42.54 | 5,495,765 | +0.38(+0.89%) |
May 02, 2022 | 42.56 | 42.69 | 41.72 | 42.16 | 4,064,084 | -0.53(-1.24%) |
Apr 29, 2022 | 42.94 | 43.04 | 42.62 | 42.69 | 4,677,994 | -0.43(-1.01%) |
Apr 28, 2022 | 42.59 | 43.20 | 42.52 | 43.12 | 5,417,876 | +0.28(+0.66%) |
Apr 27, 2022 | 42.57 | 43.22 | 42.35 | 42.84 | 6,336,404 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.58 | 41.82 | 41.85 | 5,022,580 | -0.71(-1.66%) |
Apr 25, 2022 | 41.97 | 42.60 | 41.86 | 42.55 | 4,508,242 | +0.25(+0.60%) |
Apr 22, 2022 | 42.62 | 42.77 | 42.26 | 42.30 | 4,716,740 | -0.77(-1.79%) |
Apr 21, 2022 | 43.14 | 43.33 | 42.88 | 43.07 | 5,959,038 | -0.14(-0.33%) |
Apr 20, 2022 | 43.13 | 43.39 | 42.91 | 43.21 | 4,834,338 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.60 | 43.20 | 43.26 | 3,379,072 | -0.29(-0.67%) |
Apr 18, 2022 | 43.47 | 43.82 | 43.42 | 43.55 | 2,579,503 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.06 | 43.61 | 43.67 | 3,959,326 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.19 | 43.57 | 44.17 | 5,043,498 | +0.30(+0.69%) |
Apr 12, 2022 | 44.10 | 44.12 | 43.70 | 43.86 | 6,264,113 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.28 | 43.72 | 43.82 | 5,424,254 | -0.15(-0.34%) |
Apr 08, 2022 | 43.64 | 44.06 | 43.59 | 43.97 | 4,119,431 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.65 | 42.79 | 43.58 | 6,805,088 | +0.48(+1.12%) |
Apr 06, 2022 | 42.40 | 43.12 | 42.21 | 43.10 | 5,716,596 | +1.08(+2.58%) |
Apr 05, 2022 | 41.73 | 42.49 | 41.69 | 42.02 | 5,182,873 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.27 | 41.01 | 41.24 | 3,641,326 | -0.13(-0.32%) |
Apr 01, 2022 | 41.06 | 41.40 | 40.97 | 41.38 | 4,303,944 | +0.31(+0.76%) |
Mar 31, 2022 | 41.41 | 41.45 | 41.01 | 41.06 | 3,301,227 | -0.13(-0.32%) |
Mar 30, 2022 | 41.07 | 41.50 | 40.98 | 41.20 | 5,467,552 | +0.39(+0.95%) |
Mar 29, 2022 | 41.39 | 41.47 | 40.59 | 40.81 | 4,979,952 | -0.08(-0.18%) |
Mar 28, 2022 | 40.93 | 41.01 | 40.71 | 40.89 | 3,197,889 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.00 | 40.68 | 40.80 | 10,198,101 | -0.02(-0.05%) |
Mar 24, 2022 | 40.74 | 41.01 | 40.60 | 40.82 | 3,320,979 | +0.37(+0.91%) |
Mar 23, 2022 | 40.59 | 40.81 | 40.45 | 40.45 | 3,028,121 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.75 | 6,079,801 | +0.37(+0.91%) |
Mar 21, 2022 | 40.62 | 40.78 | 40.30 | 40.39 | 5,017,151 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.59 | 40.16 | 40.56 | 4,422,015 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.58 | 4,832,812 | +0.90(+2.26%) |
Mar 16, 2022 | 39.47 | 39.82 | 39.19 | 39.69 | 5,136,589 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.38 | 38.70 | 39.31 | 4,485,587 | +0.88(+2.28%) |
Mar 14, 2022 | 38.67 | 39.18 | 38.43 | 38.43 | 4,872,857 | +0.20(+0.52%) |
Mar 11, 2022 | 38.51 | 38.77 | 38.22 | 38.24 | 4,971,590 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.12 | 38.49 | 5,153,969 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.67 | 39.17 | 38.48 | 38.97 | 11,627,047 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.26 | 37.35 | 37.69 | 7,302,207 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.59 | 36.97 | 37.20 | 6,071,915 | -0.68(-1.79%) |
Mar 04, 2022 | 37.70 | 38.07 | 37.56 | 37.88 | 8,455,540 | -1.20(-3.06%) |
Mar 03, 2022 | 39.30 | 39.48 | 38.83 | 39.08 | 7,968,885 | -0.55(-1.38%) |
Mar 02, 2022 | 39.09 | 39.78 | 39.04 | 39.62 | 4,683,084 | +0.45(+1.16%) |
Mar 01, 2022 | 39.53 | 39.85 | 39.05 | 39.17 | 4,939,184 | -0.29(-0.74%) |
Feb 28, 2022 | 39.53 | 39.69 | 39.02 | 39.46 | 5,870,150 | -0.77(-1.92%) |
Feb 25, 2022 | 39.62 | 40.38 | 40.03 | 40.24 | 4,639,411 | +1.40(+3.62%) |
Feb 24, 2022 | 38.96 | 39.22 | 38.24 | 38.83 | 6,799,664 | -1.25(-3.12%) |
Feb 23, 2022 | 40.43 | 40.46 | 40.01 | 40.08 | 4,022,490 | +0.40(+1.01%) |
Feb 22, 2022 | 39.63 | 39.94 | 39.46 | 39.68 | 9,513,837 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.38 | 40.48 | 40.03 | 40.27 | 2,746,259 | -0.07(-0.16%) |
Feb 16, 2022 | 40.25 | 40.42 | 40.12 | 40.33 | 3,944,512 | -0.21(-0.53%) |
Feb 15, 2022 | 40.16 | 40.70 | 40.15 | 40.55 | 5,995,489 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.95 | 39.66 | 39.85 | 8,703,370 | -1.33(-3.23%) |
Feb 11, 2022 | 41.24 | 41.54 | 41.14 | 41.18 | 3,389,041 | -0.13(-0.32%) |
Feb 10, 2022 | 41.56 | 42.30 | 41.21 | 41.31 | 8,166,945 | +0.17(+0.41%) |
Feb 09, 2022 | 41.50 | 41.74 | 41.08 | 41.14 | 4,182,229 | -0.89(-2.12%) |
Feb 08, 2022 | 42.10 | 42.10 | 41.70 | 42.03 | 7,417,910 | +0.21(+0.51%) |
Feb 07, 2022 | 41.61 | 41.91 | 41.59 | 41.82 | 3,601,348 | +0.18(+0.42%) |
Feb 04, 2022 | 41.76 | 42.00 | 41.62 | 41.64 | 7,236,726 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.75 | 41.75 | 5,319,496 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.53 | 41.80 | 42.48 | 4,204,828 | +0.47(+1.13%) |
Feb 01, 2022 | 41.83 | 42.05 | 41.69 | 42.01 | 3,310,834 | +0.34(+0.83%) |
Jan 31, 2022 | 41.61 | 41.77 | 41.40 | 41.66 | 3,135,055 | -0.40(-0.95%) |
Jan 28, 2022 | 42.05 | 42.12 | 41.66 | 42.06 | 4,171,878 | -0.46(-1.07%) |
Jan 27, 2022 | 41.48 | 42.61 | 41.45 | 42.52 | 8,515,377 | +1.48(+3.60%) |
Jan 26, 2022 | 41.35 | 41.53 | 40.89 | 41.04 | 4,346,266 | -0.20(-0.50%) |
Jan 25, 2022 | 40.91 | 41.38 | 40.64 | 41.24 | 4,881,704 | -0.01(-0.02%) |
Jan 24, 2022 | 41.44 | 41.49 | 40.51 | 41.25 | 9,685,667 | -0.67(-1.60%) |
Jan 21, 2022 | 41.90 | 42.26 | 41.68 | 41.92 | 5,882,014 | +0.20(+0.49%) |
Jan 20, 2022 | 41.99 | 42.09 | 41.63 | 41.72 | 6,064,659 | -0.75(-1.77%) |
Jan 19, 2022 | 42.72 | 43.07 | 42.31 | 42.47 | 9,004,363 | -1.05(-2.41%) |
Jan 18, 2022 | 43.10 | 43.55 | 43.04 | 43.52 | 9,726,028 | +1.25(+2.97%) |
Jan 14, 2022 | 42.27 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 42.23 | 42.24 | 41.84 | 41.88 | 3,609,694 | -0.17(-0.40%) |
Jan 12, 2022 | 42.10 | 42.10 | 41.92 | 42.05 | 3,869,327 | +0.19(+0.44%) |
Jan 11, 2022 | 41.52 | 41.90 | 41.39 | 41.87 | 4,438,745 | +0.19(+0.45%) |
Jan 10, 2022 | 40.78 | 41.68 | 40.76 | 41.68 | 4,377,884 | +0.92(+2.26%) |
Jan 07, 2022 | 40.53 | 40.91 | 40.49 | 40.76 | 3,045,475 | +0.45(+1.11%) |
Jan 06, 2022 | 40.47 | 40.56 | 40.23 | 40.31 | 2,795,539 | -0.21(-0.53%) |
Jan 05, 2022 | 40.85 | 41.10 | 40.52 | 40.53 | 3,970,814 | +0.06(+0.14%) |
Jan 04, 2022 | 40.50 | 40.75 | 40.35 | 40.47 | 3,404,029 | -0.12(-0.30%) |
Jan 03, 2022 | 41.00 | 41.07 | 40.41 | 40.59 | 2,540,908 | -0.40(-0.98%) |
Dec 31, 2021 | 40.97 | 41.14 | 40.89 | 40.99 | 2,428,848 | -0.02(-0.05%) |
Dec 30, 2021 | 41.30 | 41.41 | 41.01 | 41.01 | 2,391,074 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.33 | 40.99 | 41.31 | 2,943,927 | +0.31(+0.75%) |
Dec 28, 2021 | 40.89 | 41.04 | 40.79 | 41.00 | 2,375,125 | +0.02(+0.05%) |
Dec 27, 2021 | 40.83 | 41.01 | 40.70 | 40.98 | 2,201,963 | +0.31(+0.75%) |
Dec 23, 2021 | 40.69 | 40.98 | 40.67 | 40.68 | 3,244,073 | -0.01(-0.02%) |
Dec 22, 2021 | 40.33 | 40.73 | 40.25 | 40.69 | 3,372,843 | +0.38(+0.95%) |
Dec 21, 2021 | 40.03 | 40.39 | 39.88 | 40.30 | 4,731,201 | +0.28(+0.70%) |
Dec 20, 2021 | 39.77 | 40.04 | 39.64 | 40.03 | 4,898,031 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.74 | 40.06 | 40.06 | 5,673,498 | -0.67(-1.64%) |
Dec 16, 2021 | 40.20 | 40.80 | 40.17 | 40.73 | 6,350,933 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.63 | 39.78 | 40.58 | 5,064,928 | +0.71(+1.77%) |
Dec 14, 2021 | 39.78 | 40.02 | 39.68 | 39.88 | 3,011,055 | -0.20(-0.49%) |
Dec 13, 2021 | 40.03 | 40.20 | 39.93 | 40.07 | 2,880,623 | -0.06(-0.14%) |
Dec 10, 2021 | 39.78 | 40.22 | 39.76 | 40.13 | 4,128,535 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.91 | 39.61 | 39.78 | 3,138,710 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.77 | 39.39 | 39.67 | 3,831,636 | +0.28(+0.71%) |
Dec 07, 2021 | 38.98 | 39.43 | 38.86 | 39.39 | 5,923,399 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.15 | 38.81 | 38.82 | 3,330,016 | +0.47(+1.24%) |
Dec 03, 2021 | 38.50 | 38.58 | 38.13 | 38.34 | 4,396,088 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.88 | 38.45 | 38.55 | 4,932,777 | +0.09(+0.24%) |
Dec 01, 2021 | 38.48 | 38.80 | 38.37 | 38.45 | 4,208,717 | +0.23(+0.61%) |
Nov 30, 2021 | 38.56 | 38.73 | 38.50 | 38.22 | 4,270,380 | -0.22(-0.58%) |
Nov 29, 2021 | 38.34 | 38.56 | 38.22 | 38.45 | 4,644,146 | +0.32(+0.83%) |
Nov 26, 2021 | 38.32 | 38.41 | 37.93 | 38.13 | 3,026,059 | -0.54(-1.39%) |
Nov 24, 2021 | 38.73 | 38.73 | 38.50 | 38.67 | 3,038,990 | +0.00(+0.00%) |
Nov 23, 2021 | 38.38 | 38.76 | 38.34 | 38.67 | 3,551,118 | +0.29(+0.75%) |
Nov 22, 2021 | 38.51 | 38.70 | 38.37 | 38.38 | 3,297,093 | -0.28(-0.72%) |
Nov 19, 2021 | 38.86 | 38.91 | 38.53 | 38.66 | 4,685,363 | +0.08(+0.22%) |
Nov 18, 2021 | 38.62 | 38.58 | 38.32 | 38.58 | 5,246,466 | -0.50(-1.27%) |
Nov 17, 2021 | 38.80 | 39.22 | 38.76 | 39.07 | 5,276,214 | +0.09(+0.24%) |
Nov 16, 2021 | 38.92 | 39.20 | 38.80 | 38.98 | 7,381,036 | -0.66(-1.67%) |
Nov 15, 2021 | 39.62 | 39.83 | 39.47 | 39.64 | 4,518,692 | -0.17(-0.44%) |
Nov 12, 2021 | 39.92 | 39.98 | 39.70 | 39.81 | 3,845,418 | +0.12(+0.30%) |
Nov 11, 2021 | 39.54 | 39.74 | 39.49 | 39.70 | 2,525,621 | -0.07(-0.18%) |
Nov 10, 2021 | 39.83 | 39.65 | 39.77 | 4,111,677 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.36 | 39.43 | 39.22 | 39.24 | 3,102,505 | -0.04(-0.09%) |
Nov 08, 2021 | 39.50 | 39.60 | 39.26 | 39.27 | 4,271,853 | -0.66(-1.66%) |
Nov 05, 2021 | 39.48 | 39.94 | 39.31 | 39.93 | 5,766,363 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.28 | 39.48 | 4,625,998 | -0.49(-1.22%) |
Nov 03, 2021 | 39.62 | 40.04 | 39.53 | 39.97 | 5,855,953 | +0.67(+1.71%) |
Nov 02, 2021 | 39.37 | 39.67 | 39.14 | 39.30 | 6,988,767 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.98 | 39.11 | 7,361,365 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.42 | 38.87 | 5,684,382 | +0.19(+0.50%) |
Oct 28, 2021 | 37.94 | 38.74 | 37.91 | 38.68 | 9,858,653 | +1.56(+4.21%) |
Oct 27, 2021 | 37.00 | 37.25 | 36.69 | 37.11 | 8,297,605 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.89 | 5,401,906 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.55 | 36.61 | 36.41 | 36.55 | 4,715,731 | +0.04(+0.10%) |
Oct 22, 2021 | 36.39 | 36.55 | 36.35 | 36.52 | 5,272,286 | +0.20(+0.56%) |
Oct 21, 2021 | 36.15 | 36.33 | 36.07 | 36.32 | 5,670,170 | +0.08(+0.23%) |
Oct 20, 2021 | 36.04 | 36.31 | 35.96 | 36.23 | 3,759,448 | +0.27(+0.74%) |
Oct 19, 2021 | 35.70 | 36.14 | 35.67 | 35.97 | 3,683,196 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.67 | 35.43 | 35.49 | 2,986,801 | -0.33(-0.92%) |
Oct 15, 2021 | 35.60 | 35.84 | 35.54 | 35.82 | 3,557,193 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.75 | 35.52 | 35.55 | 4,878,698 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,617,971 | +0.15(+0.41%) |
Oct 12, 2021 | 35.99 | 36.05 | 35.43 | 35.48 | 8,165,546 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.47 | 35.11 | 35.11 | 3,849,130 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.48 | 35.54 | 5,832,524 | +0.05(+0.13%) |
Oct 07, 2021 | 35.16 | 35.65 | 35.12 | 35.50 | 3,119,244 | +0.49(+1.39%) |
Oct 06, 2021 | 34.89 | 35.08 | 34.71 | 35.01 | 4,855,951 | -0.08(-0.24%) |
Oct 05, 2021 | 35.22 | 35.37 | 35.09 | 35.09 | 2,581,309 | -0.17(-0.49%) |
Oct 04, 2021 | 35.14 | 35.49 | 35.09 | 35.27 | 4,791,989 | +0.26(+0.73%) |
Oct 01, 2021 | 35.11 | 35.22 | 34.86 | 35.01 | 6,193,730 | -0.07(-0.21%) |
Sep 30, 2021 | 35.33 | 35.43 | 35.07 | 35.09 | 2,904,330 | -0.11(-0.31%) |
Sep 29, 2021 | 34.99 | 35.28 | 34.97 | 35.20 | 4,101,649 | +0.26(+0.74%) |
Sep 28, 2021 | 35.09 | 35.09 | 34.80 | 34.94 | 3,725,924 | -0.41(-1.17%) |
Sep 27, 2021 | 35.36 | 35.51 | 35.21 | 35.35 | 3,080,988 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.23 | 35.25 | 4,751,737 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.11 | 36.12 | 4,438,651 | +0.06(+0.15%) |
Sep 22, 2021 | 36.04 | 36.41 | 35.92 | 36.07 | 5,112,378 | +0.18(+0.51%) |
Sep 21, 2021 | 35.81 | 36.07 | 35.77 | 35.88 | 4,843,633 | +0.21(+0.59%) |
Sep 20, 2021 | 35.25 | 35.87 | 35.20 | 35.67 | 5,517,477 | -0.07(-0.21%) |
Sep 17, 2021 | 35.77 | 35.88 | 35.42 | 35.75 | 3,769,211 | -0.17(-0.46%) |
Sep 16, 2021 | 35.90 | 35.97 | 35.62 | 35.91 | 2,056,563 | -0.10(-0.28%) |
Sep 15, 2021 | 36.05 | 36.12 | 35.87 | 36.01 | 3,086,339 | -0.14(-0.38%) |
Sep 14, 2021 | 36.47 | 36.59 | 36.11 | 36.15 | 3,296,304 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.38 | 36.51 | 10,137,576 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.50 | 3,301,858 | -0.03(-0.08%) |
Sep 09, 2021 | 37.11 | 37.11 | 36.52 | 36.53 | 3,561,551 | -0.68(-1.83%) |
Sep 08, 2021 | 37.15 | 37.31 | 37.01 | 37.21 | 3,933,188 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.92 | 37.52 | 37.59 | 3,121,396 | -0.62(-1.61%) |
Sep 03, 2021 | 38.03 | 38.31 | 37.84 | 38.21 | 3,289,591 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.75 | 38.04 | 2,475,471 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.84 | 37.53 | 37.75 | 3,471,172 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.41 | 2,578,909 | -0.16(-0.42%) |
Aug 30, 2021 | 37.49 | 37.62 | 37.43 | 37.56 | 1,306,449 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.81 | 37.48 | 37.48 | 4,983,739 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.74 | 37.53 | 37.60 | 2,112,087 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.81 | 37.62 | 37.75 | 2,802,645 | +0.07(+0.19%) |
Aug 24, 2021 | 37.74 | 37.85 | 37.51 | 37.68 | 3,022,104 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.41 | 38.06 | 38.10 | 5,055,830 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.58 | 38.25 | 38.43 | 2,100,296 | +0.04(+0.10%) |
Aug 19, 2021 | 38.30 | 38.61 | 38.23 | 38.39 | 3,130,959 | +0.16(+0.43%) |
Aug 18, 2021 | 38.45 | 38.71 | 38.20 | 38.23 | 4,500,939 | -0.16(-0.43%) |
Aug 17, 2021 | 38.09 | 38.42 | 38.16 | 38.39 | 3,132,768 | +0.23(+0.59%) |
Aug 16, 2021 | 37.92 | 38.26 | 37.92 | 38.16 | 2,638,658 | +0.10(+0.26%) |
Aug 13, 2021 | 37.71 | 38.07 | 37.67 | 38.06 | 2,351,266 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.48 | 37.25 | 37.42 | 2,216,859 | +0.14(+0.37%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.28 | 3,849,065 | +0.42(+1.13%) |
Aug 10, 2021 | 36.81 | 36.95 | 36.76 | 36.87 | 5,472,816 | +0.06(+0.17%) |
Aug 09, 2021 | 36.90 | 36.98 | 36.69 | 36.80 | 2,598,712 | +0.15(+0.42%) |
Aug 06, 2021 | 36.76 | 36.85 | 36.59 | 36.65 | 3,922,655 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.12 | 36.85 | 37.11 | 4,899,496 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.02 | 36.60 | 36.73 | 4,248,528 | -0.13(-0.34%) |
Aug 03, 2021 | 36.54 | 36.87 | 36.51 | 36.86 | 3,914,180 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.56 | 36.01 | 36.50 | 5,459,179 | +0.09(+0.25%) |
Jul 30, 2021 | 36.33 | 36.43 | 36.22 | 36.41 | 4,010,011 | +0.04(+0.10%) |
Jul 29, 2021 | 36.37 | 36.64 | 36.14 | 36.37 | 5,941,296 | +0.54(+1.52%) |
Jul 28, 2021 | 35.46 | 35.93 | 35.31 | 35.82 | 4,935,944 | -0.02(-0.05%) |
Jul 27, 2021 | 35.53 | 35.89 | 35.37 | 35.84 | 4,580,842 | +0.45(+1.28%) |
Jul 26, 2021 | 35.53 | 35.59 | 35.36 | 35.39 | 3,344,484 | -0.44(-1.24%) |
Jul 23, 2021 | 35.82 | 35.91 | 35.71 | 35.83 | 4,141,115 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.55 | 35.58 | 6,559,296 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.73 | 35.46 | 35.66 | 6,376,621 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.67 | 35.25 | 35.45 | 6,960,927 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.67 | 35.36 | 35.64 | 5,329,943 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.24 | 35.86 | 36.14 | 4,491,698 | +0.21(+0.58%) |
Jul 15, 2021 | 36.25 | 36.29 | 35.88 | 35.93 | 4,448,447 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.79 | 36.48 | 36.69 | 3,584,797 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.81 | 36.55 | 36.76 | 3,131,825 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.85 | 36.49 | 36.61 | 3,150,404 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.52 | 36.28 | 36.42 | 3,355,086 | +0.17(+0.48%) |
Jul 08, 2021 | 36.14 | 36.24 | 35.93 | 36.25 | 3,371,289 | -0.24(-0.67%) |
Jul 07, 2021 | 36.33 | 36.57 | 36.24 | 36.50 | 3,335,615 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.61 | 36.20 | 36.33 | 2,141,056 | -0.32(-0.87%) |
Jul 02, 2021 | 36.37 | 36.67 | 36.27 | 36.65 | 2,120,987 | +0.22(+0.60%) |