Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.85 | 33.13 | 32.64 | 32.92 | 1,573,703 | +0.06(+0.18%) |
Jul 28, 2022 | 32.09 | 32.90 | 31.77 | 32.86 | 2,545,832 | +0.99(+3.12%) |
Jul 27, 2022 | 31.36 | 32.01 | 31.14 | 31.86 | 1,477,194 | +0.66(+2.11%) |
Jul 26, 2022 | 31.07 | 31.38 | 30.81 | 31.20 | 1,696,610 | -0.17(-0.55%) |
Jul 25, 2022 | 31.35 | 31.59 | 31.05 | 31.38 | 1,445,888 | +0.21(+0.69%) |
Jul 22, 2022 | 31.27 | 31.31 | 30.84 | 31.16 | 1,594,914 | +0.03(+0.11%) |
Jul 21, 2022 | 30.64 | 31.13 | 30.36 | 31.13 | 1,846,503 | +0.16(+0.53%) |
Jul 20, 2022 | 30.21 | 31.20 | 30.21 | 30.96 | 1,687,222 | +0.38(+1.23%) |
Jul 19, 2022 | 29.85 | 30.84 | 29.85 | 30.59 | 2,071,455 | +1.35(+4.63%) |
Jul 18, 2022 | 29.84 | 30.18 | 29.14 | 29.24 | 3,060,969 | +0.44(+1.52%) |
Jul 15, 2022 | 28.83 | 28.92 | 28.05 | 28.80 | 2,452,850 | +0.52(+1.85%) |
Jul 14, 2022 | 28.11 | 28.29 | 27.63 | 28.28 | 2,208,724 | -0.49(-1.70%) |
Jul 13, 2022 | 28.88 | 29.07 | 28.49 | 28.76 | 2,313,318 | -0.77(-2.61%) |
Jul 12, 2022 | 28.85 | 30.05 | 28.82 | 29.54 | 2,434,116 | +0.50(+1.71%) |
Jul 11, 2022 | 29.25 | 29.63 | 28.98 | 29.04 | 1,450,175 | -0.45(-1.51%) |
Jul 08, 2022 | 29.91 | 30.08 | 29.38 | 29.48 | 1,556,049 | -0.18(-0.61%) |
Jul 07, 2022 | 28.70 | 29.83 | 28.67 | 29.66 | 2,163,138 | +1.57(+5.61%) |
Jul 06, 2022 | 28.67 | 28.97 | 27.73 | 28.09 | 2,347,646 | -0.77(-2.67%) |
Jul 05, 2022 | 28.35 | 28.88 | 27.80 | 28.86 | 2,111,574 | -0.30(-1.03%) |
Jul 01, 2022 | 28.53 | 29.27 | 28.35 | 29.16 | 2,051,561 | +0.60(+2.10%) |
Jun 30, 2022 | 29.28 | 29.44 | 28.22 | 28.56 | 3,657,491 | -1.51(-5.01%) |
Jun 29, 2022 | 30.72 | 30.74 | 29.73 | 30.07 | 2,489,681 | -0.79(-2.55%) |
Jun 28, 2022 | 30.89 | 31.37 | 30.60 | 30.85 | 3,066,693 | +0.27(+0.87%) |
Jun 27, 2022 | 30.70 | 31.02 | 30.28 | 30.59 | 2,275,206 | +0.04(+0.14%) |
Jun 24, 2022 | 29.93 | 30.79 | 29.83 | 30.54 | 2,457,895 | +0.74(+2.50%) |
Jun 23, 2022 | 30.11 | 30.49 | 29.36 | 29.80 | 2,608,774 | -0.45(-1.50%) |
Jun 22, 2022 | 29.88 | 30.89 | 29.81 | 30.25 | 2,469,791 | -0.04(-0.14%) |
Jun 21, 2022 | 29.77 | 30.39 | 29.26 | 30.30 | 2,502,518 | +1.48(+5.14%) |
Jun 17, 2022 | 28.29 | 29.12 | 27.88 | 28.82 | 4,437,488 | +0.62(+2.19%) |
Jun 16, 2022 | 29.65 | 29.81 | 27.96 | 28.20 | 3,258,070 | -2.42(-7.91%) |
Jun 15, 2022 | 30.38 | 30.94 | 29.99 | 30.62 | 2,307,534 | +0.62(+2.05%) |
Jun 14, 2022 | 30.34 | 30.66 | 29.79 | 30.01 | 2,453,256 | -0.18(-0.60%) |
Jun 13, 2022 | 31.25 | 31.48 | 30.06 | 30.19 | 2,353,362 | -1.91(-5.95%) |
Jun 10, 2022 | 32.88 | 33.15 | 32.09 | 32.09 | 1,956,120 | -1.43(-4.26%) |
Jun 09, 2022 | 33.78 | 34.08 | 33.51 | 33.52 | 1,737,755 | -0.45(-1.31%) |
Jun 08, 2022 | 33.99 | 34.38 | 33.84 | 33.97 | 1,551,951 | -0.12(-0.35%) |
Jun 07, 2022 | 34.07 | 34.17 | 33.62 | 34.09 | 1,790,227 | -0.21(-0.62%) |
Jun 06, 2022 | 34.09 | 34.49 | 33.95 | 34.30 | 1,822,271 | +0.67(+1.98%) |
Jun 03, 2022 | 34.00 | 34.11 | 33.48 | 33.63 | 1,536,506 | -0.80(-2.31%) |
Jun 02, 2022 | 34.32 | 34.64 | 34.16 | 34.43 | 1,549,037 | +0.09(+0.27%) |
Jun 01, 2022 | 34.57 | 34.79 | 33.90 | 34.34 | 2,305,713 | -0.17(-0.50%) |
May 31, 2022 | 33.98 | 34.77 | 33.56 | 34.51 | 3,282,292 | +0.65(+1.92%) |
May 27, 2022 | 33.84 | 34.13 | 33.68 | 33.86 | 1,716,172 | +0.29(+0.86%) |
May 26, 2022 | 33.29 | 33.86 | 33.29 | 33.57 | 1,796,943 | +0.78(+2.36%) |
May 25, 2022 | 31.87 | 33.00 | 31.78 | 32.79 | 2,217,935 | +0.88(+2.75%) |
May 24, 2022 | 32.09 | 32.26 | 31.51 | 31.91 | 2,468,888 | -0.64(-1.96%) |
May 23, 2022 | 32.91 | 33.00 | 32.26 | 32.55 | 1,892,723 | +0.04(+0.13%) |
May 20, 2022 | 33.74 | 33.77 | 31.65 | 32.51 | 2,323,551 | -0.61(-1.83%) |
May 19, 2022 | 32.30 | 33.71 | 32.21 | 33.12 | 2,830,356 | +0.43(+1.33%) |
May 18, 2022 | 33.12 | 33.48 | 32.51 | 32.68 | 2,785,045 | -0.95(-2.81%) |
May 17, 2022 | 32.42 | 33.63 | 32.42 | 33.63 | 1,891,570 | +1.71(+5.37%) |
May 16, 2022 | 32.56 | 32.58 | 31.56 | 31.91 | 2,118,659 | -0.81(-2.47%) |
May 13, 2022 | 31.79 | 32.86 | 31.69 | 32.72 | 2,632,046 | +1.47(+4.72%) |
May 12, 2022 | 30.52 | 31.27 | 30.42 | 31.25 | 8,986,802 | +0.54(+1.75%) |
May 11, 2022 | 31.18 | 31.84 | 30.69 | 30.71 | 2,318,300 | -0.22(-0.72%) |
May 10, 2022 | 31.86 | 32.14 | 30.25 | 30.93 | 2,589,021 | -0.44(-1.41%) |
May 09, 2022 | 31.79 | 32.66 | 31.29 | 31.38 | 2,683,671 | -0.98(-3.03%) |
May 06, 2022 | 32.61 | 32.70 | 31.68 | 32.36 | 2,222,130 | -0.11(-0.34%) |
May 05, 2022 | 32.49 | 33.22 | 32.07 | 32.47 | 3,378,270 | -0.75(-2.26%) |
May 04, 2022 | 31.87 | 33.40 | 31.26 | 33.22 | 3,576,866 | +0.72(+2.20%) |
May 03, 2022 | 31.81 | 32.86 | 31.56 | 32.50 | 3,010,272 | +0.69(+2.17%) |
May 02, 2022 | 31.21 | 31.85 | 30.83 | 31.81 | 2,237,325 | +0.43(+1.36%) |
Apr 29, 2022 | 32.01 | 32.42 | 31.27 | 31.39 | 2,287,227 | -0.65(-2.02%) |
Apr 28, 2022 | 31.78 | 32.22 | 31.11 | 32.03 | 1,783,027 | +0.74(+2.37%) |
Apr 27, 2022 | 30.77 | 31.83 | 30.51 | 31.29 | 1,707,810 | +0.67(+2.20%) |
Apr 26, 2022 | 31.78 | 32.00 | 30.62 | 30.62 | 1,908,775 | -1.53(-4.75%) |
Apr 25, 2022 | 32.04 | 32.23 | 31.29 | 32.14 | 1,486,427 | -0.12(-0.37%) |
Apr 22, 2022 | 32.25 | 32.75 | 31.97 | 32.26 | 2,036,554 | -0.75(-2.27%) |
Apr 21, 2022 | 33.64 | 34.07 | 32.86 | 33.01 | 1,869,331 | -0.02(-0.05%) |
Apr 20, 2022 | 33.07 | 33.52 | 32.85 | 33.03 | 1,554,990 | +0.28(+0.86%) |
Apr 19, 2022 | 31.92 | 32.80 | 31.92 | 32.75 | 1,789,713 | +0.97(+3.06%) |
Apr 18, 2022 | 31.41 | 31.89 | 31.31 | 31.78 | 1,339,607 | +0.24(+0.76%) |
Apr 14, 2022 | 31.43 | 31.91 | 31.31 | 31.54 | 2,473,215 | +0.14(+0.43%) |
Apr 13, 2022 | 31.56 | 31.88 | 31.25 | 31.40 | 1,838,010 | -0.18(-0.57%) |
Apr 12, 2022 | 31.77 | 32.19 | 31.38 | 31.58 | 1,931,045 | +0.18(+0.57%) |
Apr 11, 2022 | 30.79 | 32.01 | 30.77 | 31.40 | 7,522,842 | +0.37(+1.21%) |
Apr 08, 2022 | 30.82 | 31.79 | 30.61 | 31.03 | 2,820,592 | +0.06(+0.19%) |
Apr 07, 2022 | 31.27 | 31.56 | 30.32 | 30.97 | 2,393,458 | -0.75(-2.36%) |
Apr 06, 2022 | 31.47 | 31.97 | 31.21 | 31.72 | 2,355,660 | +0.12(+0.38%) |
Apr 05, 2022 | 32.43 | 32.60 | 31.51 | 31.60 | 2,876,750 | -1.46(-4.41%) |
Apr 04, 2022 | 33.38 | 33.44 | 32.96 | 33.06 | 2,187,167 | -0.49(-1.45%) |
Apr 01, 2022 | 33.61 | 34.01 | 33.06 | 33.54 | 2,007,693 | +0.39(+1.18%) |
Mar 31, 2022 | 33.43 | 33.73 | 33.14 | 33.15 | 1,977,630 | -0.61(-1.82%) |
Mar 30, 2022 | 33.76 | 34.15 | 33.50 | 33.76 | 1,544,006 | -0.39(-1.15%) |
Mar 29, 2022 | 34.04 | 34.75 | 33.90 | 34.16 | 1,754,663 | +1.29(+3.91%) |
Mar 28, 2022 | 32.95 | 33.10 | 32.45 | 32.87 | 1,568,535 | -0.02(-0.05%) |
Mar 25, 2022 | 32.77 | 32.92 | 32.39 | 32.89 | 1,180,347 | +0.06(+0.18%) |
Mar 24, 2022 | 32.14 | 33.03 | 31.99 | 32.83 | 1,597,427 | +0.95(+2.97%) |
Mar 23, 2022 | 32.36 | 32.57 | 31.64 | 31.88 | 2,756,371 | -0.89(-2.70%) |
Mar 22, 2022 | 32.89 | 33.31 | 32.56 | 32.77 | 1,807,311 | +0.06(+0.18%) |
Mar 21, 2022 | 33.03 | 33.08 | 32.23 | 32.71 | 1,758,867 | -0.20(-0.62%) |
Mar 18, 2022 | 32.36 | 33.03 | 32.04 | 32.91 | 3,723,466 | +0.23(+0.70%) |
Mar 17, 2022 | 31.80 | 32.68 | 31.67 | 32.68 | 2,439,446 | +0.16(+0.50%) |
Mar 16, 2022 | 31.69 | 32.74 | 31.52 | 32.52 | 2,015,648 | +1.40(+4.49%) |
Mar 15, 2022 | 31.23 | 31.68 | 30.73 | 31.12 | 1,830,098 | +0.18(+0.58%) |
Mar 14, 2022 | 30.90 | 31.63 | 30.64 | 30.94 | 1,909,465 | -0.01(-0.03%) |
Mar 11, 2022 | 31.37 | 31.62 | 30.93 | 30.95 | 2,941,167 | -0.34(-1.09%) |
Mar 10, 2022 | 30.99 | 31.29 | 3,084,133 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.08 | 32.83 | 31.91 | 31.92 | 3,209,905 | +1.14(+3.71%) |
Mar 08, 2022 | 30.28 | 31.84 | 29.70 | 30.78 | 4,583,763 | +0.94(+3.14%) |
Mar 07, 2022 | 31.33 | 31.43 | 29.78 | 29.84 | 4,393,386 | -1.63(-5.17%) |
Mar 04, 2022 | 33.06 | 33.31 | 31.19 | 31.47 | 5,263,228 | -2.54(-7.47%) |
Mar 03, 2022 | 34.53 | 34.74 | 33.55 | 34.01 | 2,973,386 | -0.61(-1.75%) |
Mar 02, 2022 | 33.40 | 34.86 | 33.35 | 34.62 | 2,701,511 | +1.53(+4.61%) |
Mar 01, 2022 | 34.85 | 34.91 | 32.66 | 33.09 | 5,117,094 | -1.86(-5.32%) |
Feb 28, 2022 | 34.91 | 35.54 | 34.53 | 34.95 | 2,697,178 | -0.83(-2.31%) |
Feb 25, 2022 | 34.92 | 36.07 | 35.31 | 35.77 | 2,387,099 | +0.89(+2.55%) |
Feb 24, 2022 | 34.50 | 34.94 | 34.09 | 34.88 | 2,952,170 | -1.03(-2.86%) |
Feb 23, 2022 | 36.77 | 36.85 | 35.82 | 35.91 | 2,625,592 | -0.06(-0.17%) |
Feb 22, 2022 | 36.76 | 37.09 | 35.35 | 35.97 | 2,819,285 | -1.00(-2.71%) |
Feb 18, 2022 | 36.97 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.19 | 38.51 | 37.56 | 37.87 | 2,185,920 | -0.51(-1.33%) |
Feb 16, 2022 | 38.02 | 38.79 | 37.39 | 38.38 | 3,263,114 | -0.05(-0.13%) |
Feb 15, 2022 | 36.47 | 38.56 | 36.26 | 38.43 | 4,093,177 | +2.14(+5.89%) |
Feb 14, 2022 | 36.83 | 36.97 | 35.82 | 36.29 | 3,176,898 | -0.53(-1.45%) |
Feb 11, 2022 | 37.32 | 37.72 | 36.36 | 36.83 | 2,721,348 | -0.57(-1.52%) |
Feb 10, 2022 | 37.52 | 38.53 | 37.26 | 37.40 | 1,694,531 | -0.56(-1.48%) |
Feb 09, 2022 | 37.93 | 38.38 | 37.86 | 37.96 | 1,937,199 | +0.19(+0.49%) |
Feb 08, 2022 | 37.09 | 37.85 | 36.70 | 37.77 | 1,879,316 | +0.95(+2.58%) |
Feb 07, 2022 | 36.89 | 37.02 | 36.42 | 36.82 | 1,652,438 | +0.06(+0.16%) |
Feb 04, 2022 | 37.01 | 37.34 | 35.78 | 36.76 | 2,338,930 | -0.77(-2.06%) |
Feb 03, 2022 | 38.16 | 37.44 | 37.53 | 1,699,106 | -0.76(-1.97%) | |
Feb 02, 2022 | 37.89 | 38.39 | 37.81 | 38.29 | 2,340,823 | +0.34(+0.89%) |
Feb 01, 2022 | 37.33 | 38.02 | 37.29 | 37.95 | 2,550,886 | +0.73(+1.96%) |
Jan 31, 2022 | 36.03 | 37.26 | 37.22 | 2,696,634 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.65 | 36.75 | 35.21 | 36.21 | 2,387,452 | -0.70(-1.91%) |
Jan 27, 2022 | 37.95 | 38.36 | 36.39 | 36.91 | 1,741,976 | -0.62(-1.65%) |
Jan 26, 2022 | 38.02 | 38.41 | 37.09 | 37.53 | 1,959,296 | +0.05(+0.14%) |
Jan 25, 2022 | 36.79 | 37.95 | 35.89 | 37.48 | 2,497,545 | -0.01(-0.02%) |
Jan 24, 2022 | 36.24 | 37.62 | 35.68 | 37.49 | 2,545,415 | +0.21(+0.57%) |
Jan 21, 2022 | 37.61 | 38.11 | 36.97 | 37.28 | 2,097,849 | -0.48(-1.26%) |
Jan 20, 2022 | 38.95 | 39.13 | 37.69 | 37.75 | 2,867,696 | -1.70(-4.30%) |
Jan 19, 2022 | 41.74 | 41.83 | 39.42 | 39.45 | 2,098,809 | -2.10(-5.07%) |
Jan 18, 2022 | 42.02 | 42.14 | 41.26 | 41.55 | 2,512,041 | -0.68(-1.61%) |
Jan 14, 2022 | 42.23 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 40.88 | 42.51 | 40.82 | 42.34 | 2,935,517 | +1.73(+4.26%) |
Jan 12, 2022 | 41.42 | 41.56 | 39.93 | 40.60 | 1,939,276 | -0.63(-1.52%) |
Jan 11, 2022 | 40.78 | 41.25 | 40.35 | 41.23 | 1,410,366 | +0.45(+1.10%) |
Jan 10, 2022 | 41.33 | 41.44 | 40.40 | 40.78 | 1,808,601 | -0.48(-1.17%) |
Jan 07, 2022 | 41.49 | 41.74 | 41.06 | 41.27 | 1,352,621 | -0.07(-0.16%) |
Jan 06, 2022 | 40.74 | 41.66 | 40.42 | 41.33 | 2,366,032 | +0.62(+1.52%) |
Jan 05, 2022 | 41.16 | 41.91 | 40.62 | 40.71 | 3,241,085 | +0.03(+0.08%) |
Jan 04, 2022 | 38.73 | 40.96 | 38.73 | 40.68 | 2,383,153 | +2.33(+6.09%) |
Jan 03, 2022 | 38.59 | 38.95 | 38.05 | 38.35 | 2,487,871 | +0.09(+0.24%) |
Dec 31, 2021 | 38.07 | 38.41 | 38.04 | 38.25 | 758,559 | +0.21(+0.56%) |
Dec 30, 2021 | 38.08 | 38.41 | 37.99 | 38.04 | 1,053,514 | -0.04(-0.11%) |
Dec 29, 2021 | 38.13 | 38.51 | 38.02 | 38.08 | 877,344 | -0.03(-0.09%) |
Dec 28, 2021 | 37.51 | 38.23 | 37.51 | 38.12 | 1,132,335 | +0.48(+1.29%) |
Dec 27, 2021 | 37.01 | 37.68 | 36.79 | 37.63 | 1,246,734 | +0.61(+1.65%) |
Dec 23, 2021 | 36.73 | 37.14 | 36.61 | 37.02 | 1,388,995 | +0.49(+1.35%) |
Dec 22, 2021 | 36.37 | 36.74 | 36.16 | 36.53 | 1,387,799 | +0.14(+0.40%) |
Dec 21, 2021 | 35.99 | 36.41 | 35.88 | 36.39 | 2,228,029 | +0.77(+2.17%) |
Dec 20, 2021 | 36.18 | 36.57 | 35.13 | 35.61 | 2,921,721 | -1.42(-3.83%) |
Dec 17, 2021 | 37.22 | 37.71 | 36.75 | 37.03 | 4,362,505 | -0.50(-1.33%) |
Dec 16, 2021 | 38.40 | 38.77 | 37.51 | 37.53 | 1,434,791 | -0.37(-0.99%) |
Dec 15, 2021 | 37.69 | 37.96 | 36.89 | 37.90 | 1,883,265 | +0.05(+0.13%) |
Dec 14, 2021 | 37.77 | 38.38 | 37.75 | 37.85 | 1,789,052 | -0.18(-0.47%) |
Dec 13, 2021 | 39.04 | 39.16 | 38.01 | 38.03 | 1,620,939 | -1.07(-2.73%) |
Dec 10, 2021 | 39.62 | 39.71 | 38.78 | 39.10 | 1,740,473 | -0.04(-0.11%) |
Dec 09, 2021 | 39.03 | 39.34 | 38.79 | 39.14 | 1,467,795 | -0.07(-0.17%) |
Dec 08, 2021 | 38.77 | 39.45 | 38.69 | 39.21 | 1,413,913 | +0.55(+1.43%) |
Dec 07, 2021 | 38.63 | 39.08 | 38.53 | 38.66 | 1,512,549 | +0.65(+1.70%) |
Dec 06, 2021 | 37.62 | 38.63 | 37.34 | 38.02 | 1,757,978 | +0.77(+2.07%) |
Dec 03, 2021 | 37.43 | 37.72 | 36.75 | 37.24 | 1,536,160 | -0.33(-0.88%) |
Dec 02, 2021 | 36.81 | 37.78 | 36.61 | 37.57 | 2,071,471 | +1.21(+3.34%) |
Dec 01, 2021 | 37.72 | 38.40 | 36.35 | 36.36 | 3,029,222 | -0.37(-1.02%) |
Nov 30, 2021 | 37.51 | 37.86 | 36.67 | 36.73 | 3,537,754 | -1.15(-3.05%) |
Nov 29, 2021 | 39.09 | 39.20 | 37.56 | 37.89 | 2,306,870 | -0.36(-0.93%) |
Nov 26, 2021 | 38.34 | 38.47 | 37.22 | 38.24 | 2,020,282 | -1.50(-3.77%) |
Nov 24, 2021 | 39.91 | 40.26 | 39.65 | 39.74 | 1,416,663 | -0.63(-1.55%) |
Nov 23, 2021 | 40.07 | 40.97 | 39.77 | 40.37 | 2,232,179 | +0.30(+0.76%) |
Nov 22, 2021 | 38.89 | 40.55 | 38.56 | 40.06 | 2,732,208 | +1.29(+3.31%) |
Nov 19, 2021 | 39.25 | 39.57 | 38.53 | 38.78 | 3,907,822 | -0.79(-1.99%) |
Nov 18, 2021 | 40.66 | 39.78 | 39.52 | 39.56 | 3,583,372 | -1.00(-2.46%) |
Nov 17, 2021 | 40.91 | 41.12 | 40.09 | 40.56 | 1,740,964 | -0.36(-0.89%) |
Nov 16, 2021 | 41.43 | 41.53 | 40.91 | 40.92 | 2,154,912 | -0.13(-0.31%) |
Nov 15, 2021 | 41.13 | 41.19 | 40.61 | 41.05 | 1,664,049 | +0.25(+0.62%) |
Nov 12, 2021 | 40.20 | 40.93 | 40.01 | 40.80 | 2,025,761 | +0.85(+2.14%) |
Nov 11, 2021 | 39.92 | 40.21 | 39.71 | 39.94 | 1,807,836 | +0.19(+0.49%) |
Nov 10, 2021 | 39.16 | 39.75 | 1,820,842 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.55 | 39.90 | 39.11 | 39.32 | 1,542,322 | -0.23(-0.58%) |
Nov 08, 2021 | 39.75 | 40.11 | 39.29 | 39.55 | 2,212,112 | -0.11(-0.28%) |
Nov 05, 2021 | 39.87 | 40.29 | 39.41 | 39.65 | 2,523,608 | +0.28(+0.71%) |
Nov 04, 2021 | 40.42 | 40.92 | 39.24 | 39.38 | 3,101,952 | -0.37(-0.94%) |
Nov 03, 2021 | 38.89 | 40.17 | 38.05 | 39.75 | 4,200,721 | -0.03(-0.09%) |
Nov 02, 2021 | 39.46 | 40.02 | 38.96 | 39.78 | 3,548,495 | +0.39(+0.99%) |
Nov 01, 2021 | 38.40 | 39.40 | 38.96 | 39.39 | 1,550,325 | +1.29(+3.37%) |
Oct 29, 2021 | 38.26 | 38.77 | 37.93 | 38.11 | 2,139,379 | -0.22(-0.57%) |
Oct 28, 2021 | 38.12 | 38.37 | 37.93 | 38.33 | 1,140,940 | +0.52(+1.39%) |
Oct 27, 2021 | 37.18 | 38.26 | 36.64 | 37.80 | 1,769,587 | +0.57(+1.52%) |
Oct 26, 2021 | 38.55 | 37.04 | 37.24 | 2,087,712 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.39 | 38.63 | 38.02 | 38.46 | 1,579,115 | +0.35(+0.91%) |
Oct 22, 2021 | 39.08 | 39.29 | 38.10 | 38.12 | 1,395,791 | -0.76(-1.96%) |
Oct 21, 2021 | 38.68 | 38.97 | 38.34 | 38.88 | 1,446,386 | +0.17(+0.44%) |
Oct 20, 2021 | 37.89 | 39.13 | 37.72 | 38.71 | 3,074,774 | -0.03(-0.09%) |
Oct 19, 2021 | 38.89 | 39.25 | 38.64 | 38.74 | 2,163,453 | -0.07(-0.17%) |
Oct 18, 2021 | 39.54 | 39.54 | 38.44 | 38.81 | 3,474,341 | -0.96(-2.40%) |
Oct 15, 2021 | 41.08 | 41.09 | 39.66 | 39.76 | 2,831,984 | -0.81(-2.00%) |
Oct 14, 2021 | 40.08 | 40.59 | 39.87 | 40.58 | 1,597,578 | +0.74(+1.85%) |
Oct 13, 2021 | 39.86 | 40.06 | 39.05 | 39.84 | 2,013,880 | -0.17(-0.42%) |
Oct 12, 2021 | 39.74 | 40.21 | 39.55 | 40.01 | 1,984,818 | +0.34(+0.85%) |
Oct 11, 2021 | 39.34 | 40.41 | 39.24 | 39.67 | 1,891,952 | +0.23(+0.58%) |
Oct 08, 2021 | 39.00 | 40.15 | 38.89 | 39.44 | 2,253,535 | +0.74(+1.90%) |
Oct 07, 2021 | 37.79 | 39.13 | 37.69 | 38.71 | 2,323,484 | +1.63(+4.40%) |
Oct 06, 2021 | 37.79 | 38.04 | 36.25 | 37.08 | 2,923,330 | -1.25(-3.27%) |
Oct 05, 2021 | 37.70 | 38.60 | 37.30 | 38.33 | 2,402,679 | +0.66(+1.75%) |
Oct 04, 2021 | 37.27 | 37.85 | 37.19 | 37.67 | 2,251,673 | +0.61(+1.64%) |
Oct 01, 2021 | 36.90 | 37.41 | 36.39 | 37.06 | 1,293,684 | +0.52(+1.43%) |
Sep 30, 2021 | 37.47 | 37.60 | 36.53 | 36.53 | 2,030,215 | -0.87(-2.33%) |
Sep 29, 2021 | 37.82 | 38.13 | 37.09 | 37.41 | 1,260,515 | -0.41(-1.10%) |
Sep 28, 2021 | 37.80 | 38.10 | 37.16 | 37.82 | 2,853,796 | +0.38(+1.02%) |
Sep 27, 2021 | 37.02 | 37.90 | 37.02 | 37.44 | 2,372,775 | +0.38(+1.03%) |
Sep 24, 2021 | 37.07 | 37.77 | 36.83 | 37.06 | 2,268,124 | +0.06(+0.16%) |
Sep 23, 2021 | 36.65 | 37.79 | 36.37 | 37.00 | 3,483,013 | +0.90(+2.48%) |
Sep 22, 2021 | 35.67 | 36.49 | 35.60 | 36.10 | 2,106,076 | +0.96(+2.74%) |
Sep 21, 2021 | 35.11 | 35.44 | 34.64 | 35.14 | 3,045,527 | +0.17(+0.48%) |
Sep 20, 2021 | 34.36 | 34.99 | 34.06 | 34.97 | 2,889,901 | -1.32(-3.63%) |
Sep 17, 2021 | 36.27 | 36.54 | 35.70 | 36.29 | 4,267,081 | -0.26(-0.72%) |
Sep 16, 2021 | 36.77 | 36.81 | 35.67 | 36.55 | 2,662,833 | -0.42(-1.14%) |
Sep 15, 2021 | 36.49 | 37.07 | 36.22 | 36.97 | 1,820,255 | +0.66(+1.82%) |
Sep 14, 2021 | 37.15 | 37.25 | 36.11 | 36.32 | 1,755,108 | -0.69(-1.87%) |
Sep 13, 2021 | 36.67 | 37.22 | 36.42 | 37.01 | 1,769,688 | +0.77(+2.12%) |
Sep 10, 2021 | 36.27 | 36.53 | 35.97 | 36.24 | 1,720,033 | +0.22(+0.61%) |
Sep 09, 2021 | 35.47 | 36.31 | 35.42 | 36.02 | 1,874,392 | +0.30(+0.85%) |
Sep 08, 2021 | 36.18 | 36.32 | 35.38 | 35.71 | 1,272,683 | -0.69(-1.90%) |
Sep 07, 2021 | 36.35 | 36.85 | 36.19 | 36.41 | 1,328,721 | -0.07(-0.19%) |
Sep 03, 2021 | 36.76 | 36.78 | 36.37 | 36.48 | 1,126,355 | -0.21(-0.58%) |
Sep 02, 2021 | 36.09 | 36.70 | 35.71 | 36.69 | 1,997,656 | +0.70(+1.95%) |
Sep 01, 2021 | 36.04 | 36.16 | 35.39 | 35.99 | 2,008,207 | -0.10(-0.28%) |
Aug 31, 2021 | 36.27 | 36.51 | 35.97 | 36.09 | 2,815,965 | -0.09(-0.26%) |
Aug 30, 2021 | 36.78 | 36.81 | 36.18 | 36.18 | 1,322,154 | -0.45(-1.22%) |
Aug 27, 2021 | 35.97 | 36.77 | 35.82 | 36.63 | 1,715,661 | +0.81(+2.26%) |
Aug 26, 2021 | 36.20 | 36.36 | 35.62 | 35.82 | 1,857,148 | -0.51(-1.41%) |
Aug 25, 2021 | 36.73 | 37.00 | 36.09 | 36.33 | 2,113,494 | -0.21(-0.58%) |
Aug 24, 2021 | 35.95 | 36.65 | 35.82 | 36.54 | 2,146,423 | +0.83(+2.34%) |
Aug 23, 2021 | 36.01 | 36.01 | 35.67 | 35.71 | 3,072,966 | -0.07(-0.19%) |
Aug 20, 2021 | 35.42 | 35.87 | 35.19 | 35.78 | 1,843,496 | -0.03(-0.09%) |
Aug 19, 2021 | 36.75 | 36.80 | 35.56 | 35.81 | 2,021,659 | -1.47(-3.93%) |
Aug 18, 2021 | 37.48 | 37.93 | 37.25 | 37.27 | 1,339,646 | -0.36(-0.96%) |
Aug 17, 2021 | 37.82 | 38.04 | 36.89 | 37.64 | 2,343,655 | -0.77(-2.00%) |
Aug 16, 2021 | 38.01 | 38.50 | 37.59 | 38.40 | 1,635,272 | -0.01(-0.02%) |
Aug 13, 2021 | 39.03 | 39.25 | 38.33 | 38.41 | 1,231,585 | -0.56(-1.43%) |
Aug 12, 2021 | 39.41 | 39.81 | 38.76 | 38.97 | 1,650,612 | -0.45(-1.13%) |
Aug 11, 2021 | 38.64 | 39.52 | 38.24 | 39.41 | 1,787,819 | +0.79(+2.05%) |
Aug 10, 2021 | 38.27 | 38.66 | 37.93 | 38.62 | 1,577,812 | +0.24(+0.61%) |
Aug 09, 2021 | 38.21 | 38.75 | 37.79 | 38.39 | 2,128,375 | +0.03(+0.09%) |
Aug 06, 2021 | 39.16 | 39.50 | 38.29 | 38.35 | 3,383,411 | -0.83(-2.11%) |
Aug 05, 2021 | 39.72 | 40.15 | 39.06 | 39.18 | 1,923,690 | -0.20(-0.51%) |
Aug 04, 2021 | 41.57 | 41.72 | 39.27 | 39.38 | 3,514,101 | -2.19(-5.27%) |
Aug 03, 2021 | 41.20 | 41.77 | 40.61 | 41.57 | 2,400,379 | +0.48(+1.17%) |