Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.26 | 36.40 | 35.09 | 35.15 | 3,430,575 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.44 | 36.29 | 36.59 | 2,087,717 | -0.36(-0.98%) |
Jun 28, 2022 | 37.99 | 38.13 | 36.94 | 36.95 | 1,599,001 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.94 | 37.07 | 37.81 | 2,705,218 | +0.55(+1.47%) |
Jun 24, 2022 | 36.33 | 37.30 | 35.93 | 37.26 | 1,920,948 | +1.00(+2.77%) |
Jun 23, 2022 | 37.21 | 37.61 | 35.90 | 36.26 | 3,585,903 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.39 | 37.31 | 37.31 | 2,980,631 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.70 | 37.52 | 38.21 | 2,169,314 | +0.74(+1.98%) |
Jun 17, 2022 | 37.83 | 37.96 | 37.16 | 37.47 | 4,806,937 | -0.50(-1.31%) |
Jun 16, 2022 | 37.54 | 38.45 | 36.96 | 37.97 | 3,067,908 | +0.06(+0.15%) |
Jun 15, 2022 | 38.76 | 38.84 | 36.76 | 37.91 | 4,564,393 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.99 | 37.45 | 37.95 | 2,967,862 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.22 | 38.79 | 38.98 | 3,427,913 | -2.24(-5.44%) |
Jun 10, 2022 | 39.02 | 41.50 | 38.73 | 41.22 | 2,271,956 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.59 | 39.42 | 39.53 | 2,143,125 | -1.24(-3.04%) |
Jun 08, 2022 | 41.17 | 41.24 | 40.52 | 40.77 | 2,619,735 | -0.49(-1.18%) |
Jun 07, 2022 | 40.58 | 41.38 | 40.58 | 41.25 | 1,977,351 | +0.49(+1.20%) |
Jun 06, 2022 | 41.57 | 41.73 | 40.34 | 40.77 | 2,127,632 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.29 | 41.21 | 41.29 | 1,565,524 | -1.05(-2.49%) |
Jun 02, 2022 | 41.01 | 42.49 | 40.83 | 42.35 | 2,283,467 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.01 | 39.92 | 40.37 | 2,483,293 | +0.07(+0.17%) |
May 31, 2022 | 41.41 | 41.81 | 40.03 | 40.30 | 2,936,747 | -1.10(-2.66%) |
May 27, 2022 | 41.77 | 41.93 | 41.26 | 41.40 | 2,008,446 | +0.09(+0.21%) |
May 26, 2022 | 41.50 | 41.68 | 41.03 | 41.31 | 2,238,161 | -0.20(-0.47%) |
May 25, 2022 | 41.13 | 41.80 | 40.93 | 41.51 | 2,282,326 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.77 | 40.68 | 41.70 | 2,188,721 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.60 | 40.48 | 40.84 | 2,297,664 | +0.28(+0.70%) |
May 20, 2022 | 40.71 | 40.75 | 39.90 | 40.56 | 2,113,949 | +0.14(+0.34%) |
May 19, 2022 | 39.04 | 40.81 | 39.04 | 40.42 | 3,761,601 | +2.22(+5.82%) |
May 18, 2022 | 39.07 | 39.20 | 38.05 | 38.20 | 1,906,508 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,379 | +0.46(+1.18%) |
May 16, 2022 | 38.58 | 38.78 | 38.18 | 38.69 | 2,333,838 | +0.15(+0.38%) |
May 13, 2022 | 38.03 | 38.83 | 37.73 | 38.54 | 2,508,925 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.28 | 4,758,034 | -2.07(-5.13%) |
May 11, 2022 | 41.02 | 41.87 | 40.17 | 40.35 | 3,175,091 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.11 | 40.47 | 2,768,382 | -0.86(-2.07%) |
May 09, 2022 | 41.76 | 42.46 | 41.19 | 41.32 | 3,632,538 | -1.58(-3.69%) |
May 06, 2022 | 43.07 | 43.68 | 42.60 | 42.90 | 2,264,171 | -0.14(-0.32%) |
May 05, 2022 | 45.11 | 45.11 | 42.53 | 43.04 | 2,125,194 | -1.52(-3.40%) |
May 04, 2022 | 43.75 | 44.71 | 43.13 | 44.56 | 2,309,501 | +0.79(+1.80%) |
May 03, 2022 | 43.06 | 43.92 | 43.04 | 43.77 | 2,003,143 | +0.80(+1.85%) |
May 02, 2022 | 42.52 | 42.98 | 41.92 | 42.97 | 2,854,189 | -0.62(-1.43%) |
Apr 29, 2022 | 44.71 | 44.82 | 43.31 | 43.59 | 5,368,495 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.46 | 43.36 | 44.28 | 3,019,703 | +0.52(+1.18%) |
Apr 27, 2022 | 44.11 | 44.42 | 43.61 | 43.77 | 2,165,179 | -0.33(-0.75%) |
Apr 26, 2022 | 45.52 | 45.63 | 44.09 | 44.10 | 2,864,511 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.13 | 44.06 | 45.28 | 4,101,664 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.46 | 45.67 | 46.74 | 2,625,247 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.01 | 47.36 | 47.73 | 2,731,987 | -2.52(-5.01%) |
Apr 20, 2022 | 49.38 | 50.44 | 49.21 | 50.25 | 1,928,551 | +0.93(+1.89%) |
Apr 19, 2022 | 49.21 | 49.67 | 48.83 | 49.32 | 1,969,711 | -0.32(-0.65%) |
Apr 18, 2022 | 50.26 | 50.44 | 49.58 | 49.64 | 2,672,235 | -0.20(-0.41%) |
Apr 14, 2022 | 49.64 | 50.13 | 49.31 | 49.84 | 2,046,891 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.39 | 48.96 | 49.81 | 2,654,398 | +1.11(+2.27%) |
Apr 12, 2022 | 48.98 | 49.41 | 48.33 | 48.71 | 2,403,345 | +0.33(+0.68%) |
Apr 11, 2022 | 49.04 | 49.72 | 47.98 | 48.38 | 2,460,463 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.62 | 48.30 | 1,865,193 | +0.74(+1.55%) |
Apr 07, 2022 | 46.93 | 47.89 | 46.80 | 47.56 | 2,281,902 | +0.60(+1.28%) |
Apr 06, 2022 | 46.62 | 47.32 | 46.33 | 46.96 | 2,005,492 | +0.58(+1.26%) |
Apr 05, 2022 | 47.89 | 48.53 | 46.22 | 46.37 | 2,360,899 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 47.00 | 47.41 | 1,816,759 | -0.08(-0.16%) |
Apr 01, 2022 | 45.97 | 47.58 | 45.89 | 47.49 | 2,002,582 | +1.25(+2.71%) |
Mar 31, 2022 | 47.13 | 47.46 | 46.22 | 46.24 | 2,039,579 | -0.75(-1.59%) |
Mar 30, 2022 | 46.43 | 47.00 | 46.34 | 46.99 | 2,877,802 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.29 | 44.43 | 46.21 | 2,046,907 | +0.60(+1.32%) |
Mar 28, 2022 | 46.17 | 46.35 | 45.17 | 45.61 | 2,144,570 | -1.31(-2.80%) |
Mar 25, 2022 | 46.79 | 47.00 | 46.28 | 46.92 | 1,583,782 | -0.06(-0.12%) |
Mar 24, 2022 | 47.35 | 48.12 | 46.59 | 46.98 | 2,604,639 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.25 | 46.56 | 47.03 | 1,749,948 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.03 | 46.60 | 1,947,855 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.77 | 46.61 | 47.01 | 2,213,434 | +0.74(+1.59%) |
Mar 18, 2022 | 45.83 | 46.80 | 45.34 | 46.28 | 5,943,605 | +0.02(+0.04%) |
Mar 17, 2022 | 46.29 | 47.45 | 46.17 | 46.26 | 2,854,017 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.92 | 44.43 | 45.71 | 3,636,813 | +0.25(+0.55%) |
Mar 15, 2022 | 44.06 | 45.88 | 43.35 | 45.45 | 2,897,977 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.32 | 4,262,296 | -1.28(-2.74%) |
Mar 11, 2022 | 45.88 | 47.02 | 45.75 | 46.60 | 3,374,101 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,141 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,060 | -0.09(-0.19%) |
Mar 08, 2022 | 46.65 | 48.77 | 46.35 | 46.81 | 6,771,977 | +0.41(+0.88%) |
Mar 07, 2022 | 45.55 | 46.79 | 44.85 | 46.40 | 4,372,281 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.27 | 3,649,217 | +1.12(+2.55%) |
Mar 03, 2022 | 43.98 | 44.27 | 43.42 | 44.15 | 1,922,100 | +0.25(+0.57%) |
Mar 02, 2022 | 43.85 | 44.57 | 43.24 | 43.89 | 2,676,286 | -0.51(-1.16%) |
Mar 01, 2022 | 42.63 | 44.55 | 42.58 | 44.41 | 4,825,817 | +1.99(+4.68%) |
Feb 28, 2022 | 43.01 | 43.14 | 41.96 | 42.42 | 3,219,936 | -0.16(-0.39%) |
Feb 25, 2022 | 41.00 | 42.63 | 41.50 | 42.59 | 2,194,508 | +1.18(+2.85%) |
Feb 24, 2022 | 43.46 | 43.71 | 40.71 | 41.40 | 4,118,043 | -0.99(-2.33%) |
Feb 23, 2022 | 41.48 | 42.75 | 41.20 | 42.39 | 3,799,147 | +0.81(+1.96%) |
Feb 22, 2022 | 42.54 | 43.16 | 41.51 | 41.58 | 3,224,559 | -0.56(-1.33%) |
Feb 18, 2022 | 42.14 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.91 | 43.11 | 41.76 | 42.71 | 3,153,979 | +1.23(+2.97%) |
Feb 16, 2022 | 40.84 | 41.91 | 40.84 | 41.48 | 2,207,724 | +0.93(+2.29%) |
Feb 15, 2022 | 40.16 | 40.69 | 39.73 | 40.55 | 1,836,035 | -0.54(-1.32%) |
Feb 14, 2022 | 40.90 | 41.32 | 40.36 | 41.09 | 1,977,287 | +0.43(+1.05%) |
Feb 11, 2022 | 38.90 | 40.99 | 38.84 | 40.67 | 2,564,231 | +1.93(+4.98%) |
Feb 10, 2022 | 39.84 | 40.28 | 38.54 | 38.74 | 2,822,829 | -1.47(-3.66%) |
Feb 09, 2022 | 40.40 | 40.84 | 40.05 | 40.21 | 1,460,170 | -0.08(-0.19%) |
Feb 08, 2022 | 39.78 | 40.51 | 39.62 | 40.29 | 1,760,658 | +0.64(+1.61%) |
Feb 07, 2022 | 39.16 | 39.94 | 38.77 | 39.65 | 2,059,295 | +0.83(+2.15%) |
Feb 04, 2022 | 38.48 | 39.17 | 38.34 | 38.82 | 1,272,272 | +0.08(+0.20%) |
Feb 03, 2022 | 39.09 | 39.37 | 38.74 | 1,884,202 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.42 | 40.19 | 39.10 | 39.39 | 1,537,047 | +0.05(+0.12%) |
Feb 01, 2022 | 39.61 | 39.83 | 38.74 | 39.34 | 1,442,375 | +0.28(+0.72%) |
Jan 31, 2022 | 38.06 | 39.15 | 39.06 | 2,109,438 | +1.27(+3.36%) | |
Jan 28, 2022 | 37.39 | 37.79 | 37.08 | 37.79 | 3,015,813 | +0.00(+0.00%) |
Jan 27, 2022 | 37.65 | 38.71 | 37.53 | 37.79 | 2,376,085 | -0.67(-1.74%) |
Jan 26, 2022 | 38.95 | 39.76 | 38.18 | 38.46 | 2,766,698 | -0.70(-1.78%) |
Jan 25, 2022 | 38.75 | 39.44 | 38.32 | 39.16 | 2,159,541 | +0.20(+0.52%) |
Jan 24, 2022 | 38.87 | 39.13 | 37.68 | 38.95 | 2,646,874 | -0.57(-1.45%) |
Jan 21, 2022 | 40.82 | 40.82 | 39.39 | 39.53 | 2,156,825 | -0.88(-2.18%) |
Jan 20, 2022 | 41.18 | 41.33 | 40.37 | 40.41 | 2,202,287 | -0.53(-1.30%) |
Jan 19, 2022 | 38.69 | 41.15 | 38.65 | 40.94 | 3,847,152 | +2.83(+7.42%) |
Jan 18, 2022 | 38.47 | 39.17 | 38.03 | 38.11 | 1,670,103 | -0.31(-0.81%) |
Jan 14, 2022 | 38.42 | 0 | -0.24(-0.63%) | |||
Jan 13, 2022 | 39.02 | 39.46 | 38.53 | 38.66 | 1,824,405 | -0.38(-0.97%) |
Jan 12, 2022 | 38.57 | 39.12 | 38.26 | 39.04 | 2,330,414 | +0.49(+1.28%) |
Jan 11, 2022 | 38.01 | 38.55 | 37.68 | 38.55 | 1,905,038 | +0.43(+1.12%) |
Jan 10, 2022 | 37.20 | 38.13 | 36.82 | 38.12 | 2,345,895 | +0.77(+2.05%) |
Jan 07, 2022 | 37.53 | 37.76 | 36.83 | 37.36 | 3,260,342 | +0.13(+0.36%) |
Jan 06, 2022 | 38.33 | 38.90 | 37.22 | 37.22 | 3,601,651 | -1.99(-5.08%) |
Jan 05, 2022 | 40.60 | 40.98 | 39.14 | 39.22 | 2,181,841 | -1.20(-2.97%) |
Jan 04, 2022 | 40.92 | 41.12 | 40.35 | 40.42 | 2,024,954 | -0.11(-0.26%) |
Jan 03, 2022 | 41.03 | 41.03 | 40.43 | 40.52 | 1,400,830 | -1.07(-2.56%) |
Dec 31, 2021 | 41.61 | 41.69 | 41.29 | 41.59 | 1,086,686 | +0.15(+0.35%) |
Dec 30, 2021 | 41.14 | 41.63 | 41.14 | 41.44 | 1,360,196 | +0.32(+0.78%) |
Dec 29, 2021 | 40.50 | 41.64 | 40.49 | 41.12 | 1,659,781 | +0.18(+0.45%) |
Dec 28, 2021 | 41.43 | 41.66 | 40.82 | 40.94 | 5,018,004 | -0.50(-1.22%) |
Dec 27, 2021 | 41.00 | 41.53 | 40.92 | 41.44 | 1,058,250 | +0.46(+1.11%) |
Dec 23, 2021 | 40.43 | 41.36 | 40.24 | 40.99 | 1,552,623 | +0.43(+1.05%) |
Dec 22, 2021 | 40.20 | 40.57 | 39.85 | 40.56 | 1,996,392 | +0.33(+0.82%) |
Dec 21, 2021 | 40.12 | 40.53 | 39.85 | 40.23 | 2,230,357 | +0.44(+1.10%) |
Dec 20, 2021 | 39.67 | 39.93 | 38.86 | 39.80 | 2,013,044 | -0.11(-0.27%) |
Dec 17, 2021 | 39.53 | 40.58 | 39.53 | 39.90 | 5,044,622 | +0.34(+0.86%) |
Dec 16, 2021 | 38.50 | 39.74 | 38.42 | 39.56 | 2,926,127 | +1.63(+4.29%) |
Dec 15, 2021 | 38.78 | 38.78 | 36.88 | 37.94 | 3,298,168 | -0.88(-2.27%) |
Dec 14, 2021 | 38.94 | 39.70 | 38.76 | 38.82 | 1,857,182 | -0.83(-2.10%) |
Dec 13, 2021 | 39.68 | 40.53 | 39.48 | 39.65 | 2,459,352 | +0.26(+0.66%) |
Dec 10, 2021 | 39.77 | 39.79 | 39.12 | 39.39 | 2,212,080 | -0.09(-0.22%) |
Dec 09, 2021 | 39.58 | 39.78 | 39.08 | 39.48 | 1,706,801 | -0.58(-1.45%) |
Dec 08, 2021 | 39.74 | 40.25 | 39.66 | 40.06 | 1,720,107 | +0.25(+0.63%) |
Dec 07, 2021 | 39.17 | 39.96 | 39.15 | 39.81 | 1,601,091 | +0.82(+2.11%) |
Dec 06, 2021 | 38.46 | 39.32 | 38.20 | 38.98 | 1,681,796 | +0.38(+0.98%) |
Dec 03, 2021 | 38.83 | 39.13 | 38.02 | 38.60 | 2,720,150 | -0.22(-0.57%) |
Dec 02, 2021 | 39.29 | 39.42 | 38.29 | 38.83 | 2,848,344 | -0.46(-1.16%) |
Dec 01, 2021 | 40.67 | 41.42 | 39.27 | 39.28 | 2,080,932 | -1.18(-2.92%) |
Nov 30, 2021 | 41.35 | 42.04 | 40.40 | 40.46 | 2,426,618 | -0.57(-1.39%) |
Nov 29, 2021 | 40.38 | 41.14 | 40.11 | 41.04 | 2,716,125 | +0.37(+0.91%) |
Nov 26, 2021 | 41.75 | 41.89 | 40.20 | 40.67 | 1,640,725 | -0.69(-1.66%) |
Nov 24, 2021 | 41.01 | 41.45 | 40.79 | 41.36 | 1,491,201 | +0.35(+0.85%) |
Nov 23, 2021 | 41.15 | 41.51 | 40.38 | 41.01 | 2,179,544 | -0.74(-1.76%) |
Nov 22, 2021 | 42.10 | 42.45 | 41.48 | 41.74 | 2,362,302 | -1.07(-2.49%) |
Nov 19, 2021 | 42.71 | 43.25 | 42.71 | 42.81 | 1,733,880 | +0.00(+0.00%) |
Nov 18, 2021 | 43.25 | 42.85 | 42.71 | 42.81 | 1,373,433 | -0.70(-1.60%) |
Nov 17, 2021 | 43.54 | 43.87 | 43.31 | 43.50 | 1,574,388 | +0.42(+0.99%) |
Nov 16, 2021 | 43.65 | 44.06 | 43.07 | 43.08 | 2,129,068 | -0.43(-1.00%) |
Nov 15, 2021 | 43.05 | 43.77 | 42.94 | 43.51 | 2,876,712 | +0.46(+1.08%) |
Nov 12, 2021 | 42.04 | 43.51 | 41.79 | 43.05 | 2,707,356 | +0.96(+2.27%) |
Nov 11, 2021 | 42.34 | 42.47 | 41.76 | 42.09 | 2,047,709 | +0.58(+1.40%) |
Nov 10, 2021 | 41.60 | 41.52 | 2,681,266 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.91 | 40.78 | 39.66 | 40.69 | 1,991,391 | +0.79(+1.98%) |
Nov 08, 2021 | 40.01 | 40.26 | 39.46 | 39.90 | 2,582,968 | +0.31(+0.78%) |
Nov 05, 2021 | 39.39 | 39.67 | 38.36 | 39.59 | 2,280,676 | +0.70(+1.79%) |
Nov 04, 2021 | 39.29 | 39.90 | 38.73 | 38.90 | 1,969,379 | +0.14(+0.35%) |
Nov 03, 2021 | 37.82 | 38.90 | 37.51 | 38.76 | 1,970,262 | +0.49(+1.29%) |
Nov 02, 2021 | 38.33 | 38.43 | 37.87 | 38.27 | 2,222,001 | -0.21(-0.55%) |
Nov 01, 2021 | 39.01 | 38.59 | 38.41 | 38.48 | 1,940,763 | -0.53(-1.36%) |
Oct 29, 2021 | 39.04 | 39.39 | 38.64 | 39.01 | 2,365,123 | -0.64(-1.61%) |
Oct 28, 2021 | 39.91 | 40.15 | 39.47 | 39.65 | 1,409,569 | -0.19(-0.48%) |
Oct 27, 2021 | 39.61 | 40.22 | 39.46 | 39.85 | 1,415,644 | +0.09(+0.22%) |
Oct 26, 2021 | 40.09 | 39.76 | 1,569,102 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.41 | 40.70 | 40.08 | 40.18 | 1,516,140 | +0.24(+0.60%) |
Oct 22, 2021 | 40.59 | 41.16 | 39.87 | 39.94 | 1,783,494 | -0.01(-0.02%) |
Oct 21, 2021 | 39.48 | 39.99 | 39.31 | 39.95 | 1,485,825 | +0.19(+0.49%) |
Oct 20, 2021 | 40.28 | 40.32 | 39.49 | 39.76 | 1,808,887 | -0.07(-0.17%) |
Oct 19, 2021 | 40.24 | 40.31 | 39.52 | 39.83 | 1,345,277 | +0.41(+1.03%) |
Oct 18, 2021 | 39.30 | 39.66 | 39.01 | 39.42 | 1,219,978 | -0.17(-0.44%) |
Oct 15, 2021 | 39.11 | 40.08 | 38.88 | 39.59 | 1,611,261 | -0.42(-1.04%) |
Oct 14, 2021 | 39.03 | 40.08 | 38.87 | 40.01 | 2,701,734 | +1.57(+4.09%) |
Oct 13, 2021 | 37.51 | 38.92 | 37.36 | 38.44 | 2,945,600 | +1.28(+3.46%) |
Oct 12, 2021 | 36.77 | 37.56 | 36.51 | 37.15 | 1,855,330 | +0.58(+1.58%) |
Oct 11, 2021 | 36.90 | 36.94 | 36.37 | 36.57 | 1,715,461 | -0.32(-0.86%) |
Oct 08, 2021 | 37.34 | 37.66 | 36.70 | 36.89 | 2,255,228 | +0.40(+1.08%) |
Oct 07, 2021 | 36.19 | 36.82 | 36.15 | 36.49 | 2,024,575 | +0.08(+0.21%) |
Oct 06, 2021 | 35.91 | 36.46 | 35.29 | 36.42 | 2,444,059 | +0.35(+0.96%) |
Oct 05, 2021 | 35.89 | 36.32 | 35.13 | 36.07 | 3,760,465 | -0.01(-0.03%) |
Oct 04, 2021 | 35.72 | 36.38 | 35.70 | 36.08 | 1,678,204 | +0.39(+1.08%) |
Oct 01, 2021 | 36.70 | 36.70 | 35.39 | 35.69 | 3,532,667 | -0.59(-1.62%) |
Sep 30, 2021 | 36.59 | 36.94 | 36.08 | 36.28 | 3,338,769 | +0.00(+0.00%) |
Sep 29, 2021 | 36.68 | 36.99 | 36.06 | 36.28 | 2,695,821 | -0.59(-1.60%) |
Sep 28, 2021 | 36.77 | 37.33 | 36.51 | 36.87 | 2,623,017 | -0.52(-1.39%) |
Sep 27, 2021 | 37.95 | 38.55 | 37.33 | 37.39 | 2,349,479 | -0.54(-1.43%) |
Sep 24, 2021 | 37.99 | 38.50 | 37.72 | 37.93 | 1,487,850 | -0.17(-0.46%) |
Sep 23, 2021 | 39.18 | 39.22 | 38.05 | 38.11 | 2,619,485 | -1.31(-3.33%) |
Sep 22, 2021 | 40.03 | 40.38 | 39.31 | 39.42 | 2,148,437 | -0.39(-0.97%) |
Sep 21, 2021 | 39.93 | 40.59 | 39.64 | 39.81 | 1,858,297 | +0.28(+0.71%) |
Sep 20, 2021 | 39.37 | 39.90 | 39.08 | 39.53 | 2,107,336 | -0.27(-0.68%) |
Sep 17, 2021 | 39.91 | 40.07 | 39.14 | 39.80 | 4,001,702 | -0.42(-1.06%) |
Sep 16, 2021 | 41.63 | 41.66 | 39.91 | 40.22 | 4,646,198 | -2.47(-5.79%) |
Sep 15, 2021 | 42.93 | 43.06 | 42.47 | 42.69 | 1,623,938 | -0.36(-0.83%) |
Sep 14, 2021 | 42.96 | 43.68 | 42.76 | 43.05 | 1,439,939 | +0.17(+0.41%) |
Sep 13, 2021 | 43.08 | 43.47 | 42.77 | 42.88 | 1,877,765 | -0.34(-0.78%) |
Sep 10, 2021 | 43.51 | 43.74 | 43.20 | 43.21 | 1,559,319 | -0.28(-0.64%) |
Sep 09, 2021 | 44.09 | 44.09 | 43.09 | 43.49 | 1,569,331 | -0.30(-0.68%) |
Sep 08, 2021 | 43.66 | 44.27 | 43.42 | 43.79 | 1,510,769 | +0.14(+0.31%) |
Sep 07, 2021 | 44.40 | 44.76 | 43.58 | 43.66 | 1,700,911 | -1.33(-2.96%) |
Sep 03, 2021 | 44.00 | 45.21 | 43.84 | 44.99 | 2,404,949 | +1.56(+3.60%) |
Sep 02, 2021 | 43.11 | 43.46 | 42.82 | 43.43 | 1,717,651 | +0.21(+0.49%) |
Sep 01, 2021 | 43.77 | 43.87 | 43.09 | 43.21 | 1,228,371 | -0.27(-0.62%) |
Aug 31, 2021 | 43.00 | 43.65 | 42.80 | 43.49 | 1,513,522 | +0.69(+1.60%) |
Aug 30, 2021 | 43.52 | 43.69 | 42.61 | 42.80 | 1,845,911 | -0.56(-1.29%) |
Aug 27, 2021 | 41.77 | 43.48 | 41.61 | 43.36 | 1,785,893 | +1.52(+3.62%) |
Aug 26, 2021 | 41.58 | 42.32 | 41.51 | 41.84 | 1,205,964 | -0.16(-0.39%) |
Aug 25, 2021 | 42.24 | 42.25 | 41.53 | 42.01 | 1,627,339 | -0.50(-1.18%) |
Aug 24, 2021 | 42.90 | 42.93 | 42.31 | 42.51 | 1,165,197 | -0.03(-0.07%) |
Aug 23, 2021 | 41.79 | 42.74 | 41.44 | 42.54 | 1,847,814 | +1.47(+3.58%) |
Aug 20, 2021 | 40.73 | 41.32 | 40.64 | 41.06 | 1,521,056 | +0.18(+0.45%) |
Aug 19, 2021 | 40.95 | 41.49 | 40.59 | 40.88 | 1,966,469 | -0.48(-1.16%) |
Aug 18, 2021 | 42.48 | 42.58 | 40.68 | 41.36 | 2,309,162 | -1.10(-2.58%) |
Aug 17, 2021 | 42.65 | 42.84 | 42.09 | 42.46 | 1,696,443 | -0.17(-0.41%) |
Aug 16, 2021 | 42.41 | 43.03 | 42.06 | 42.63 | 1,666,049 | -0.14(-0.34%) |
Aug 13, 2021 | 41.82 | 43.09 | 41.71 | 42.78 | 2,163,495 | +1.43(+3.47%) |
Aug 12, 2021 | 41.37 | 41.55 | 40.71 | 41.34 | 2,100,311 | -0.39(-0.95%) |
Aug 11, 2021 | 41.33 | 42.15 | 41.24 | 41.74 | 1,492,547 | +0.72(+1.76%) |
Aug 10, 2021 | 40.99 | 41.32 | 40.56 | 41.02 | 1,970,042 | -0.02(-0.05%) |
Aug 09, 2021 | 41.84 | 42.25 | 40.96 | 41.04 | 2,285,312 | -1.61(-3.77%) |
Aug 06, 2021 | 42.68 | 42.94 | 41.98 | 42.64 | 1,935,231 | -1.06(-2.42%) |
Aug 05, 2021 | 44.36 | 44.50 | 43.45 | 43.70 | 1,459,432 | -0.61(-1.37%) |
Aug 04, 2021 | 44.99 | 45.62 | 44.13 | 44.31 | 2,051,567 | -0.24(-0.54%) |
Aug 03, 2021 | 44.14 | 44.67 | 44.09 | 44.55 | 1,278,327 | +0.41(+0.94%) |
Aug 02, 2021 | 44.46 | 44.49 | 43.60 | 44.13 | 1,277,489 | -0.27(-0.61%) |
Jul 30, 2021 | 44.12 | 44.62 | 44.05 | 44.40 | 1,253,775 | +0.04(+0.09%) |
Jul 29, 2021 | 44.34 | 44.80 | 44.10 | 44.37 | 1,817,440 | +0.98(+2.26%) |
Jul 28, 2021 | 42.62 | 43.42 | 42.51 | 43.38 | 1,599,689 | +0.65(+1.53%) |
Jul 27, 2021 | 42.41 | 42.78 | 41.96 | 42.73 | 1,343,622 | +0.30(+0.70%) |
Jul 26, 2021 | 42.08 | 42.75 | 41.82 | 42.43 | 1,209,721 | +0.36(+0.85%) |
Jul 23, 2021 | 42.17 | 42.42 | 41.72 | 42.08 | 1,578,637 | -0.22(-0.52%) |
Jul 22, 2021 | 42.30 | 42.78 | 41.58 | 42.30 | 1,858,847 | -0.18(-0.43%) |
Jul 21, 2021 | 41.55 | 42.63 | 41.55 | 42.48 | 1,812,048 | +0.52(+1.24%) |
Jul 20, 2021 | 41.46 | 42.32 | 41.44 | 41.96 | 2,661,417 | +0.51(+1.23%) |
Jul 19, 2021 | 41.67 | 42.12 | 40.84 | 41.45 | 3,494,599 | -1.06(-2.49%) |
Jul 16, 2021 | 43.69 | 43.73 | 42.39 | 42.51 | 2,420,819 | -1.29(-2.94%) |
Jul 15, 2021 | 43.49 | 43.86 | 42.94 | 43.80 | 1,636,373 | +0.39(+0.91%) |
Jul 14, 2021 | 43.93 | 44.23 | 43.11 | 43.40 | 1,270,185 | +0.37(+0.85%) |
Jul 13, 2021 | 42.39 | 43.86 | 42.39 | 43.04 | 2,388,328 | +0.81(+1.91%) |
Jul 12, 2021 | 42.64 | 43.07 | 42.10 | 42.23 | 1,352,276 | -0.55(-1.28%) |
Jul 09, 2021 | 41.99 | 42.89 | 41.99 | 42.78 | 1,171,936 | +0.84(+2.00%) |
Jul 08, 2021 | 43.11 | 43.34 | 41.62 | 41.94 | 1,983,614 | -1.16(-2.70%) |
Jul 07, 2021 | 43.16 | 43.35 | 42.72 | 43.10 | 1,337,955 | +0.13(+0.31%) |
Jul 06, 2021 | 43.50 | 43.73 | 42.62 | 42.97 | 2,135,625 | -0.10(-0.22%) |
Jul 02, 2021 | 42.90 | 43.21 | 42.53 | 43.07 | 1,657,692 | +0.74(+1.75%) |