Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.71 | 36.15 | 35.40 | 36.01 | 1,680,740 | +0.37(+1.04%) |
Jul 28, 2022 | 34.78 | 35.85 | 34.75 | 35.64 | 2,018,759 | +1.08(+3.14%) |
Jul 27, 2022 | 34.69 | 34.75 | 34.16 | 34.55 | 1,660,126 | -0.08(-0.22%) |
Jul 26, 2022 | 34.49 | 34.78 | 34.32 | 34.63 | 1,242,843 | +0.26(+0.75%) |
Jul 25, 2022 | 34.43 | 34.51 | 34.12 | 34.37 | 2,150,309 | -0.20(-0.58%) |
Jul 22, 2022 | 34.71 | 35.04 | 34.44 | 34.57 | 1,603,533 | +0.04(+0.11%) |
Jul 21, 2022 | 34.10 | 34.53 | 33.86 | 34.53 | 5,366,413 | +0.44(+1.28%) |
Jul 20, 2022 | 34.24 | 34.46 | 34.02 | 34.10 | 1,665,802 | -0.15(-0.44%) |
Jul 19, 2022 | 34.08 | 34.30 | 33.18 | 34.25 | 2,013,313 | +0.19(+0.56%) |
Jul 18, 2022 | 34.45 | 34.54 | 33.87 | 34.06 | 1,613,918 | -0.23(-0.67%) |
Jul 15, 2022 | 34.19 | 34.47 | 33.84 | 34.29 | 1,852,299 | +0.52(+1.55%) |
Jul 14, 2022 | 33.51 | 34.15 | 33.51 | 33.76 | 2,782,121 | -0.25(-0.73%) |
Jul 13, 2022 | 33.05 | 34.10 | 32.86 | 34.01 | 2,867,377 | +0.67(+2.00%) |
Jul 12, 2022 | 33.92 | 34.26 | 33.09 | 33.34 | 3,517,712 | -0.77(-2.26%) |
Jul 11, 2022 | 33.97 | 34.20 | 33.77 | 34.11 | 1,400,434 | +0.06(+0.17%) |
Jul 08, 2022 | 34.24 | 34.32 | 33.92 | 34.06 | 1,421,871 | -0.13(-0.39%) |
Jul 07, 2022 | 34.25 | 34.30 | 33.79 | 34.19 | 2,129,584 | +0.11(+0.33%) |
Jul 06, 2022 | 33.98 | 34.60 | 33.87 | 34.08 | 1,600,293 | +0.30(+0.90%) |
Jul 05, 2022 | 33.59 | 33.82 | 32.93 | 33.77 | 2,395,596 | -0.02(-0.06%) |
Jul 01, 2022 | 33.64 | 34.19 | 33.39 | 33.79 | 2,916,364 | +0.10(+0.31%) |
Jun 30, 2022 | 33.40 | 34.28 | 33.18 | 33.69 | 2,326,446 | -0.01(-0.03%) |
Jun 29, 2022 | 33.61 | 33.81 | 33.26 | 33.70 | 1,844,587 | -0.10(-0.31%) |
Jun 28, 2022 | 34.00 | 34.48 | 33.57 | 33.80 | 2,118,132 | +0.07(+0.20%) |
Jun 27, 2022 | 33.48 | 34.32 | 33.23 | 33.73 | 2,884,742 | +0.25(+0.74%) |
Jun 24, 2022 | 33.10 | 33.52 | 32.94 | 33.49 | 2,700,300 | +0.61(+1.85%) |
Jun 23, 2022 | 32.11 | 33.02 | 32.04 | 32.88 | 2,321,352 | +0.88(+2.76%) |
Jun 22, 2022 | 31.26 | 32.38 | 31.20 | 32.00 | 2,725,452 | +0.40(+1.26%) |
Jun 21, 2022 | 31.58 | 32.18 | 31.53 | 31.60 | 2,256,737 | +0.23(+0.73%) |
Jun 17, 2022 | 31.33 | 31.87 | 31.26 | 31.37 | 4,586,493 | +0.08(+0.24%) |
Jun 16, 2022 | 31.18 | 31.51 | 30.99 | 31.29 | 4,333,780 | -0.54(-1.70%) |
Jun 15, 2022 | 31.64 | 32.31 | 31.34 | 31.83 | 6,679,734 | +0.52(+1.67%) |
Jun 14, 2022 | 31.78 | 32.03 | 31.05 | 31.31 | 3,682,864 | -0.45(-1.41%) |
Jun 13, 2022 | 33.15 | 33.21 | 31.60 | 31.76 | 2,234,036 | -2.22(-6.54%) |
Jun 10, 2022 | 34.04 | 34.23 | 33.65 | 33.98 | 2,201,654 | -0.34(-0.99%) |
Jun 09, 2022 | 35.09 | 35.21 | 34.31 | 34.32 | 2,184,036 | -0.79(-2.26%) |
Jun 08, 2022 | 35.78 | 35.88 | 35.01 | 35.11 | 2,705,224 | -0.90(-2.49%) |
Jun 07, 2022 | 35.10 | 36.08 | 35.00 | 36.01 | 2,887,914 | +0.75(+2.12%) |
Jun 06, 2022 | 35.52 | 35.63 | 35.20 | 35.27 | 2,055,562 | -0.12(-0.35%) |
Jun 03, 2022 | 35.65 | 35.87 | 35.25 | 35.39 | 1,965,707 | -0.55(-1.53%) |
Jun 02, 2022 | 35.25 | 35.99 | 34.86 | 35.94 | 2,371,211 | +0.55(+1.55%) |
Jun 01, 2022 | 34.82 | 35.57 | 34.52 | 35.39 | 3,238,942 | +0.44(+1.27%) |
May 31, 2022 | 35.78 | 36.10 | 34.88 | 34.94 | 17,928,564 | -1.16(-3.22%) |
May 27, 2022 | 35.24 | 36.19 | 35.24 | 36.11 | 2,297,339 | +0.90(+2.55%) |
May 26, 2022 | 35.97 | 36.08 | 35.13 | 35.21 | 3,012,653 | -0.38(-1.06%) |
May 25, 2022 | 35.44 | 35.91 | 35.24 | 35.59 | 3,706,840 | +0.09(+0.27%) |
May 24, 2022 | 34.85 | 35.55 | 34.41 | 35.49 | 3,081,823 | +0.55(+1.57%) |
May 23, 2022 | 34.72 | 35.05 | 34.23 | 34.94 | 3,041,004 | +0.37(+1.07%) |
May 20, 2022 | 34.69 | 34.90 | 34.04 | 34.57 | 3,732,349 | +0.26(+0.77%) |
May 19, 2022 | 34.20 | 34.69 | 34.05 | 34.31 | 3,423,302 | -0.33(-0.96%) |
May 18, 2022 | 35.80 | 35.96 | 34.53 | 34.64 | 4,190,791 | -1.10(-3.07%) |
May 17, 2022 | 35.45 | 35.74 | 34.80 | 35.74 | 4,316,556 | +0.67(+1.91%) |
May 16, 2022 | 35.45 | 35.59 | 34.97 | 35.07 | 3,560,802 | -0.39(-1.09%) |
May 13, 2022 | 34.22 | 35.47 | 34.17 | 35.45 | 5,445,767 | +1.48(+4.37%) |
May 12, 2022 | 33.60 | 34.27 | 33.50 | 33.97 | 3,598,069 | +0.37(+1.10%) |
May 11, 2022 | 33.88 | 34.33 | 33.49 | 33.60 | 3,050,012 | -0.14(-0.42%) |
May 10, 2022 | 33.79 | 34.11 | 32.89 | 33.74 | 4,902,257 | +0.12(+0.37%) |
May 09, 2022 | 35.01 | 35.16 | 33.47 | 33.62 | 3,605,343 | -1.75(-4.95%) |
May 06, 2022 | 35.11 | 36.07 | 34.47 | 35.37 | 3,575,101 | +0.05(+0.13%) |
May 05, 2022 | 36.17 | 36.36 | 34.96 | 35.32 | 3,214,212 | -0.89(-2.45%) |
May 04, 2022 | 36.10 | 36.40 | 35.37 | 36.21 | 2,404,793 | +0.00(+0.00%) |
May 03, 2022 | 36.32 | 36.85 | 35.96 | 36.21 | 2,413,300 | -0.07(-0.18%) |
May 02, 2022 | 37.49 | 37.77 | 35.39 | 36.28 | 2,661,449 | -1.17(-3.13%) |
Apr 29, 2022 | 38.77 | 38.86 | 37.40 | 37.45 | 2,930,714 | -1.42(-3.65%) |
Apr 28, 2022 | 38.61 | 39.08 | 37.91 | 38.87 | 2,560,570 | +0.30(+0.78%) |
Apr 27, 2022 | 38.67 | 39.23 | 38.52 | 38.56 | 2,030,144 | -0.09(-0.24%) |
Apr 26, 2022 | 38.86 | 39.25 | 38.46 | 38.66 | 4,077,861 | -0.30(-0.78%) |
Apr 25, 2022 | 40.09 | 40.28 | 38.56 | 38.96 | 4,695,320 | -1.20(-2.99%) |
Apr 22, 2022 | 40.61 | 40.78 | 40.12 | 40.16 | 2,340,146 | -0.57(-1.39%) |
Apr 21, 2022 | 41.13 | 41.50 | 40.67 | 40.73 | 3,095,369 | -0.26(-0.62%) |
Apr 20, 2022 | 40.98 | 41.45 | 40.89 | 40.98 | 5,351,318 | +0.33(+0.81%) |
Apr 19, 2022 | 39.39 | 40.73 | 39.25 | 40.65 | 4,100,004 | +1.37(+3.49%) |
Apr 18, 2022 | 39.12 | 39.43 | 39.02 | 39.28 | 3,164,749 | +0.00(+0.00%) |
Apr 14, 2022 | 39.61 | 40.03 | 39.24 | 39.28 | 2,425,949 | +0.03(+0.07%) |
Apr 13, 2022 | 38.89 | 39.29 | 38.54 | 39.25 | 2,751,916 | +0.43(+1.12%) |
Apr 12, 2022 | 38.46 | 39.22 | 38.25 | 38.82 | 2,877,927 | +0.46(+1.21%) |
Apr 11, 2022 | 38.60 | 38.65 | 38.12 | 38.36 | 2,375,186 | -0.20(-0.51%) |
Apr 08, 2022 | 38.82 | 38.96 | 38.42 | 38.56 | 2,953,975 | -0.25(-0.63%) |
Apr 07, 2022 | 38.36 | 38.93 | 38.11 | 38.80 | 3,328,732 | +0.31(+0.81%) |
Apr 06, 2022 | 37.82 | 38.72 | 37.57 | 38.49 | 4,151,561 | +0.49(+1.29%) |
Apr 05, 2022 | 37.89 | 38.60 | 37.78 | 38.00 | 2,159,316 | +0.05(+0.12%) |
Apr 04, 2022 | 38.57 | 38.69 | 37.45 | 37.95 | 2,666,211 | -0.67(-1.74%) |
Apr 01, 2022 | 38.00 | 38.66 | 37.97 | 38.62 | 2,177,551 | +0.78(+2.05%) |
Mar 31, 2022 | 38.65 | 38.86 | 37.81 | 37.85 | 2,968,484 | -0.69(-1.79%) |
Mar 30, 2022 | 38.37 | 38.55 | 38.11 | 38.54 | 2,954,146 | +0.02(+0.05%) |
Mar 29, 2022 | 37.73 | 38.71 | 37.64 | 38.52 | 3,407,602 | +1.13(+3.01%) |
Mar 28, 2022 | 37.01 | 37.42 | 36.78 | 37.39 | 3,156,481 | +0.46(+1.25%) |
Mar 25, 2022 | 36.51 | 36.94 | 36.41 | 36.93 | 1,253,393 | +0.54(+1.48%) |
Mar 24, 2022 | 36.10 | 36.53 | 35.93 | 36.39 | 2,604,367 | +0.42(+1.16%) |
Mar 23, 2022 | 36.46 | 36.53 | 35.96 | 35.97 | 1,948,498 | -0.55(-1.50%) |
Mar 22, 2022 | 37.10 | 37.16 | 36.32 | 36.52 | 2,461,340 | -0.53(-1.43%) |
Mar 21, 2022 | 37.26 | 37.58 | 36.83 | 37.05 | 3,622,272 | -0.32(-0.86%) |
Mar 18, 2022 | 37.03 | 37.48 | 36.95 | 37.37 | 5,244,292 | +0.30(+0.82%) |
Mar 17, 2022 | 36.55 | 37.34 | 36.51 | 37.07 | 2,399,606 | +0.56(+1.53%) |
Mar 16, 2022 | 36.46 | 36.96 | 35.78 | 36.51 | 2,926,251 | +0.23(+0.63%) |
Mar 15, 2022 | 36.11 | 36.44 | 35.91 | 36.29 | 2,196,584 | +0.45(+1.27%) |
Mar 14, 2022 | 36.36 | 36.69 | 35.74 | 35.83 | 1,605,967 | -0.42(-1.15%) |
Mar 11, 2022 | 36.89 | 37.23 | 36.10 | 36.25 | 2,695,161 | -0.60(-1.63%) |
Mar 10, 2022 | 36.67 | 36.96 | 36.54 | 36.85 | 2,861,965 | -0.16(-0.43%) |
Mar 09, 2022 | 37.39 | 37.45 | 36.79 | 37.01 | 3,204,948 | +0.13(+0.36%) |
Mar 08, 2022 | 36.79 | 37.69 | 36.62 | 36.88 | 3,811,974 | +0.11(+0.31%) |
Mar 07, 2022 | 37.13 | 37.65 | 36.77 | 36.77 | 3,375,350 | -0.30(-0.81%) |
Mar 04, 2022 | 36.15 | 37.08 | 35.88 | 37.07 | 2,356,330 | +0.66(+1.81%) |
Mar 03, 2022 | 36.46 | 36.61 | 35.97 | 36.41 | 2,168,224 | +0.18(+0.49%) |
Mar 02, 2022 | 35.51 | 36.36 | 35.46 | 36.23 | 2,220,259 | +0.92(+2.61%) |
Mar 01, 2022 | 35.66 | 35.99 | 34.97 | 35.31 | 2,701,973 | -0.46(-1.29%) |
Feb 28, 2022 | 36.18 | 36.38 | 35.49 | 35.77 | 3,412,965 | -0.64(-1.76%) |
Feb 25, 2022 | 35.65 | 36.68 | 35.98 | 36.41 | 2,447,545 | +0.86(+2.41%) |
Feb 24, 2022 | 34.35 | 35.60 | 34.30 | 35.55 | 2,838,144 | +0.52(+1.48%) |
Feb 23, 2022 | 35.69 | 36.02 | 35.00 | 35.03 | 1,829,825 | -0.50(-1.40%) |
Feb 22, 2022 | 35.34 | 35.87 | 35.19 | 35.53 | 1,787,218 | +0.02(+0.05%) |
Feb 18, 2022 | 35.51 | 0 | +0.06(+0.16%) | |||
Feb 17, 2022 | 35.99 | 36.16 | 35.31 | 35.46 | 2,311,842 | -0.62(-1.72%) |
Feb 16, 2022 | 36.66 | 36.68 | 35.75 | 36.08 | 3,814,036 | -0.46(-1.26%) |
Feb 15, 2022 | 36.58 | 36.83 | 36.46 | 36.54 | 1,649,312 | +0.31(+0.86%) |
Feb 14, 2022 | 36.60 | 36.83 | 35.96 | 36.23 | 1,989,712 | -0.25(-0.70%) |
Feb 11, 2022 | 36.65 | 36.83 | 36.10 | 36.48 | 1,426,272 | +0.00(+0.00%) |
Feb 10, 2022 | 36.54 | 37.26 | 36.32 | 36.48 | 1,290,193 | -0.69(-1.85%) |
Feb 09, 2022 | 36.60 | 37.19 | 36.50 | 37.17 | 1,603,009 | +0.92(+2.54%) |
Feb 08, 2022 | 36.55 | 36.94 | 36.17 | 36.25 | 1,837,223 | -0.36(-0.98%) |
Feb 07, 2022 | 37.07 | 37.25 | 36.53 | 36.61 | 1,386,704 | -0.42(-1.14%) |
Feb 04, 2022 | 36.95 | 37.40 | 36.49 | 37.03 | 3,374,469 | -0.06(-0.15%) |
Feb 03, 2022 | 36.94 | 37.09 | 1,665,132 | -0.14(-0.38%) | ||
Feb 02, 2022 | 36.75 | 37.25 | 36.68 | 37.23 | 2,352,657 | +0.54(+1.46%) |
Feb 01, 2022 | 36.93 | 37.06 | 36.48 | 36.69 | 2,241,818 | -0.13(-0.36%) |
Jan 31, 2022 | 36.11 | 36.86 | 36.82 | 2,561,046 | +0.76(+2.11%) | |
Jan 28, 2022 | 34.93 | 36.07 | 34.51 | 36.06 | 2,561,464 | +1.13(+3.23%) |
Jan 27, 2022 | 35.78 | 36.07 | 34.57 | 34.93 | 4,652,755 | -0.79(-2.21%) |
Jan 26, 2022 | 36.34 | 36.76 | 35.60 | 35.72 | 4,020,304 | -0.51(-1.40%) |
Jan 25, 2022 | 36.20 | 36.54 | 35.70 | 36.23 | 4,154,702 | -0.39(-1.05%) |
Jan 24, 2022 | 36.54 | 36.85 | 35.54 | 36.62 | 4,177,381 | -0.43(-1.17%) |
Jan 21, 2022 | 37.06 | 37.44 | 36.80 | 37.05 | 4,457,470 | +0.03(+0.08%) |
Jan 20, 2022 | 37.54 | 38.08 | 36.91 | 37.02 | 14,840,522 | -1.76(-4.54%) |
Jan 19, 2022 | 39.26 | 39.61 | 38.78 | 38.78 | 1,718,222 | -0.30(-0.77%) |
Jan 18, 2022 | 39.17 | 39.30 | 38.74 | 39.08 | 2,383,250 | -0.21(-0.53%) |
Jan 14, 2022 | 39.29 | 0 | -0.22(-0.55%) | |||
Jan 13, 2022 | 39.60 | 39.82 | 39.44 | 39.50 | 3,874,794 | +0.06(+0.14%) |
Jan 12, 2022 | 39.17 | 39.65 | 39.15 | 39.45 | 1,064,707 | +0.19(+0.48%) |
Jan 11, 2022 | 38.85 | 39.36 | 38.38 | 39.26 | 1,822,084 | +0.58(+1.51%) |
Jan 10, 2022 | 38.72 | 38.84 | 38.29 | 38.68 | 1,391,202 | -0.27(-0.70%) |
Jan 07, 2022 | 39.66 | 39.92 | 38.80 | 38.95 | 1,740,711 | -0.82(-2.06%) |
Jan 06, 2022 | 39.87 | 40.19 | 39.57 | 39.77 | 1,466,339 | -0.08(-0.21%) |
Jan 05, 2022 | 40.67 | 40.92 | 39.84 | 39.85 | 1,310,327 | -0.94(-2.31%) |
Jan 04, 2022 | 40.72 | 41.16 | 40.45 | 40.79 | 1,537,696 | +0.15(+0.37%) |
Jan 03, 2022 | 41.11 | 41.26 | 39.81 | 40.64 | 2,391,725 | -0.40(-0.96%) |
Dec 31, 2021 | 41.11 | 41.47 | 40.99 | 41.04 | 1,225,511 | +0.06(+0.14%) |
Dec 30, 2021 | 40.89 | 41.24 | 40.88 | 40.98 | 1,030,389 | +0.04(+0.09%) |
Dec 29, 2021 | 40.55 | 41.03 | 40.28 | 40.94 | 2,125,757 | +0.51(+1.26%) |
Dec 28, 2021 | 40.36 | 40.61 | 40.18 | 40.44 | 756,045 | +0.01(+0.02%) |
Dec 27, 2021 | 39.99 | 40.43 | 39.87 | 40.43 | 730,692 | +0.46(+1.15%) |
Dec 23, 2021 | 40.22 | 40.41 | 39.75 | 39.97 | 995,490 | -0.07(-0.16%) |
Dec 22, 2021 | 39.56 | 40.16 | 39.48 | 40.03 | 1,371,397 | +0.67(+1.70%) |
Dec 21, 2021 | 39.30 | 39.63 | 39.11 | 39.36 | 1,086,425 | +0.32(+0.82%) |
Dec 20, 2021 | 38.77 | 39.21 | 38.62 | 39.04 | 1,426,217 | -0.12(-0.31%) |
Dec 17, 2021 | 39.35 | 39.60 | 38.98 | 39.17 | 2,728,240 | +0.00(+0.00%) |
Dec 16, 2021 | 39.57 | 39.62 | 38.90 | 39.17 | 1,215,174 | -0.37(-0.93%) |
Dec 15, 2021 | 38.64 | 39.53 | 38.64 | 39.53 | 1,571,925 | +0.88(+2.26%) |
Dec 14, 2021 | 39.58 | 39.64 | 38.46 | 38.66 | 1,538,184 | -0.94(-2.38%) |
Dec 13, 2021 | 38.95 | 39.80 | 38.90 | 39.60 | 1,543,938 | +0.69(+1.76%) |
Dec 10, 2021 | 39.25 | 39.49 | 38.79 | 38.91 | 2,141,210 | -0.19(-0.48%) |
Dec 09, 2021 | 39.56 | 39.76 | 39.09 | 39.10 | 1,206,264 | -0.56(-1.42%) |
Dec 08, 2021 | 39.15 | 39.83 | 38.95 | 39.66 | 1,460,647 | +0.59(+1.51%) |
Dec 07, 2021 | 39.14 | 39.36 | 38.93 | 39.07 | 1,860,058 | +0.14(+0.36%) |
Dec 06, 2021 | 38.50 | 39.34 | 38.50 | 38.93 | 1,548,332 | +0.59(+1.54%) |
Dec 03, 2021 | 38.44 | 38.67 | 38.01 | 38.34 | 1,836,372 | +0.07(+0.17%) |
Dec 02, 2021 | 37.28 | 38.50 | 37.25 | 38.27 | 1,990,971 | +1.03(+2.77%) |
Dec 01, 2021 | 37.94 | 38.59 | 37.22 | 37.24 | 2,058,167 | -0.39(-1.05%) |
Nov 30, 2021 | 37.98 | 38.52 | 37.64 | 37.64 | 3,193,737 | -0.53(-1.38%) |
Nov 29, 2021 | 38.23 | 38.42 | 37.84 | 38.16 | 2,283,472 | +0.16(+0.42%) |
Nov 26, 2021 | 38.19 | 38.44 | 37.91 | 38.00 | 923,110 | -0.63(-1.63%) |
Nov 24, 2021 | 38.13 | 38.68 | 38.08 | 38.63 | 1,057,928 | +0.54(+1.40%) |
Nov 23, 2021 | 37.33 | 38.30 | 37.19 | 38.10 | 1,920,332 | +0.76(+2.04%) |
Nov 22, 2021 | 37.50 | 37.65 | 37.11 | 37.34 | 1,427,738 | -0.19(-0.50%) |
Nov 19, 2021 | 37.80 | 37.92 | 37.31 | 37.52 | 1,373,458 | -0.24(-0.65%) |
Nov 18, 2021 | 37.57 | 37.84 | 37.65 | 37.77 | 1,882,419 | +0.34(+0.90%) |
Nov 17, 2021 | 37.08 | 37.43 | 36.43 | 37.43 | 1,902,492 | +0.17(+0.45%) |
Nov 16, 2021 | 37.55 | 37.68 | 37.09 | 37.26 | 1,440,831 | -0.29(-0.77%) |
Nov 15, 2021 | 37.48 | 37.65 | 37.29 | 37.55 | 1,340,982 | +0.07(+0.18%) |
Nov 12, 2021 | 37.93 | 37.94 | 37.36 | 37.49 | 1,317,036 | -0.41(-1.09%) |
Nov 11, 2021 | 38.00 | 38.00 | 37.49 | 37.90 | 986,829 | +0.21(+0.55%) |
Nov 10, 2021 | 38.00 | 37.69 | 1,917,081 | -0.14(-0.37%) | ||
Nov 09, 2021 | 37.35 | 37.85 | 37.20 | 37.83 | 2,273,173 | +0.58(+1.56%) |
Nov 08, 2021 | 37.47 | 37.79 | 36.93 | 37.25 | 1,791,610 | -0.18(-0.48%) |
Nov 05, 2021 | 37.97 | 38.41 | 37.29 | 37.43 | 2,849,755 | -0.59(-1.56%) |
Nov 04, 2021 | 38.64 | 38.73 | 37.88 | 38.02 | 2,426,332 | -0.47(-1.22%) |
Nov 03, 2021 | 38.39 | 38.50 | 37.82 | 38.49 | 2,320,557 | +0.34(+0.89%) |
Nov 02, 2021 | 38.42 | 38.61 | 37.99 | 38.15 | 2,030,569 | -0.10(-0.27%) |
Nov 01, 2021 | 38.24 | 38.05 | 37.54 | 38.26 | 2,062,487 | +0.14(+0.37%) |
Oct 29, 2021 | 38.12 | 38.55 | 37.94 | 38.12 | 2,250,602 | -0.08(-0.20%) |
Oct 28, 2021 | 37.35 | 38.19 | 37.27 | 38.19 | 2,686,310 | +0.83(+2.21%) |
Oct 27, 2021 | 38.34 | 38.32 | 37.29 | 37.36 | 1,551,083 | -0.69(-1.83%) |
Oct 26, 2021 | 37.93 | 38.21 | 38.06 | 943,260 | +0.23(+0.60%) | |
Oct 25, 2021 | 37.99 | 38.09 | 37.77 | 37.83 | 1,656,099 | -0.07(-0.17%) |
Oct 22, 2021 | 37.67 | 38.19 | 37.44 | 37.90 | 2,690,083 | +0.75(+2.02%) |
Oct 21, 2021 | 37.25 | 37.29 | 37.08 | 37.15 | 2,819,617 | +0.00(+0.00%) |
Oct 20, 2021 | 37.16 | 37.43 | 37.04 | 37.15 | 1,334,414 | +0.07(+0.18%) |
Oct 19, 2021 | 37.44 | 37.49 | 37.04 | 37.08 | 846,938 | -0.21(-0.55%) |
Oct 18, 2021 | 36.52 | 37.49 | 36.41 | 37.29 | 1,654,751 | +0.58(+1.59%) |
Oct 15, 2021 | 37.41 | 37.42 | 36.43 | 36.71 | 1,472,254 | -0.54(-1.46%) |
Oct 14, 2021 | 37.16 | 37.38 | 37.09 | 37.25 | 1,021,626 | +0.34(+0.92%) |
Oct 13, 2021 | 36.49 | 36.97 | 36.29 | 36.91 | 1,559,338 | +0.53(+1.44%) |
Oct 12, 2021 | 36.06 | 36.50 | 35.96 | 36.39 | 1,050,765 | +0.43(+1.20%) |
Oct 11, 2021 | 35.86 | 36.11 | 35.68 | 35.96 | 804,828 | +0.09(+0.26%) |
Oct 08, 2021 | 36.27 | 36.33 | 35.86 | 35.86 | 1,657,787 | -0.39(-1.09%) |
Oct 07, 2021 | 36.53 | 36.62 | 36.13 | 36.26 | 1,672,879 | -0.06(-0.16%) |
Oct 06, 2021 | 35.76 | 36.39 | 35.45 | 36.31 | 1,546,836 | +0.35(+0.97%) |
Oct 05, 2021 | 36.19 | 36.22 | 35.76 | 35.97 | 1,288,175 | -0.10(-0.29%) |
Oct 04, 2021 | 36.03 | 36.33 | 35.87 | 36.07 | 1,723,574 | -0.15(-0.41%) |
Oct 01, 2021 | 36.01 | 36.53 | 35.81 | 36.22 | 1,820,373 | +0.43(+1.21%) |
Sep 30, 2021 | 36.75 | 36.75 | 35.78 | 35.79 | 2,188,196 | -0.78(-2.13%) |
Sep 29, 2021 | 36.29 | 36.73 | 36.21 | 36.57 | 1,591,934 | +0.47(+1.30%) |
Sep 28, 2021 | 35.65 | 36.27 | 35.56 | 36.10 | 2,951,889 | -0.03(-0.08%) |
Sep 27, 2021 | 36.90 | 37.22 | 36.10 | 36.12 | 1,898,354 | -0.86(-2.33%) |
Sep 24, 2021 | 37.18 | 37.26 | 36.75 | 36.99 | 2,081,159 | -0.54(-1.45%) |
Sep 23, 2021 | 37.70 | 38.10 | 37.53 | 37.53 | 1,790,510 | -0.25(-0.67%) |
Sep 22, 2021 | 37.80 | 38.07 | 37.60 | 37.79 | 2,166,232 | +0.27(+0.73%) |
Sep 21, 2021 | 37.62 | 37.93 | 37.50 | 37.51 | 1,177,679 | +0.17(+0.45%) |
Sep 20, 2021 | 37.06 | 37.42 | 36.56 | 37.35 | 2,287,378 | +0.23(+0.63%) |
Sep 17, 2021 | 37.79 | 38.29 | 37.12 | 37.11 | 3,754,486 | -0.73(-1.94%) |
Sep 16, 2021 | 37.95 | 38.13 | 37.64 | 37.84 | 2,284,266 | -0.17(-0.44%) |
Sep 15, 2021 | 38.17 | 38.40 | 37.92 | 38.01 | 2,037,495 | -0.04(-0.10%) |
Sep 14, 2021 | 38.30 | 38.43 | 37.94 | 38.05 | 2,119,578 | -0.15(-0.39%) |
Sep 13, 2021 | 38.30 | 38.74 | 38.09 | 38.20 | 1,742,499 | +0.17(+0.44%) |
Sep 10, 2021 | 38.53 | 38.64 | 38.01 | 38.03 | 1,689,551 | -0.46(-1.19%) |
Sep 09, 2021 | 39.04 | 39.14 | 38.48 | 38.49 | 1,871,831 | -0.73(-1.86%) |
Sep 08, 2021 | 38.63 | 39.59 | 38.61 | 39.22 | 1,754,104 | +0.52(+1.36%) |
Sep 07, 2021 | 39.72 | 39.80 | 38.56 | 38.70 | 2,337,981 | -1.11(-2.80%) |
Sep 03, 2021 | 39.78 | 39.89 | 39.08 | 39.81 | 2,423,668 | -0.08(-0.21%) |
Sep 02, 2021 | 39.61 | 39.89 | 39.26 | 39.89 | 1,848,506 | +0.30(+0.76%) |
Sep 01, 2021 | 39.47 | 39.75 | 39.25 | 39.59 | 2,226,278 | +0.32(+0.81%) |
Aug 31, 2021 | 39.10 | 39.37 | 38.74 | 39.28 | 3,412,488 | +0.08(+0.22%) |
Aug 30, 2021 | 38.16 | 39.20 | 37.93 | 39.19 | 3,251,519 | +1.34(+3.54%) |
Aug 27, 2021 | 38.08 | 38.23 | 37.84 | 37.85 | 1,400,742 | -0.04(-0.10%) |
Aug 26, 2021 | 37.82 | 38.12 | 37.66 | 37.89 | 1,914,129 | +0.12(+0.32%) |
Aug 25, 2021 | 37.80 | 38.14 | 37.75 | 37.77 | 1,656,639 | -0.11(-0.30%) |
Aug 24, 2021 | 38.14 | 38.27 | 37.77 | 37.88 | 1,265,381 | -0.31(-0.81%) |
Aug 23, 2021 | 38.41 | 38.76 | 38.12 | 38.19 | 1,384,556 | -0.29(-0.75%) |
Aug 20, 2021 | 38.19 | 38.70 | 38.07 | 38.48 | 2,677,786 | +0.37(+0.96%) |
Aug 19, 2021 | 37.86 | 38.27 | 37.53 | 38.12 | 2,689,237 | +0.11(+0.30%) |
Aug 18, 2021 | 37.93 | 38.28 | 37.81 | 38.00 | 2,040,715 | +0.03(+0.07%) |
Aug 17, 2021 | 38.37 | 38.61 | 37.89 | 37.97 | 3,362,090 | -0.41(-1.07%) |
Aug 16, 2021 | 38.07 | 38.49 | 38.00 | 38.39 | 1,853,721 | +0.03(+0.07%) |
Aug 13, 2021 | 38.32 | 38.42 | 38.07 | 38.36 | 928,062 | +0.08(+0.22%) |
Aug 12, 2021 | 38.18 | 38.41 | 38.09 | 38.27 | 1,100,793 | +0.19(+0.49%) |
Aug 11, 2021 | 38.44 | 38.59 | 38.00 | 38.09 | 2,350,729 | -0.22(-0.59%) |
Aug 10, 2021 | 39.13 | 39.13 | 38.28 | 38.31 | 2,933,041 | -0.76(-1.94%) |
Aug 09, 2021 | 39.00 | 39.19 | 38.99 | 39.07 | 1,120,500 | -0.27(-0.69%) |
Aug 06, 2021 | 39.59 | 39.71 | 38.86 | 39.34 | 1,521,012 | -0.24(-0.62%) |
Aug 05, 2021 | 39.33 | 39.67 | 39.05 | 39.59 | 1,447,998 | +0.47(+1.20%) |
Aug 04, 2021 | 39.33 | 39.36 | 38.98 | 39.12 | 906,753 | -0.17(-0.43%) |
Aug 03, 2021 | 39.38 | 39.56 | 39.05 | 39.29 | 1,457,214 | -0.10(-0.26%) |