Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.87 | 34.24 | 33.77 | 34.12 | 10,718,401 | -0.33(-0.97%) |
Jul 28, 2022 | 34.08 | 34.50 | 33.63 | 34.45 | 11,518,616 | +0.79(+2.34%) |
Jul 27, 2022 | 34.42 | 34.45 | 32.70 | 33.67 | 22,696,578 | -2.13(-5.95%) |
Jul 26, 2022 | 35.34 | 35.84 | 35.23 | 35.80 | 6,865,833 | +0.24(+0.68%) |
Jul 25, 2022 | 35.55 | 35.76 | 35.19 | 35.56 | 6,982,355 | +0.06(+0.16%) |
Jul 22, 2022 | 35.27 | 35.74 | 35.18 | 35.50 | 6,029,429 | +0.34(+0.97%) |
Jul 21, 2022 | 35.31 | 35.52 | 35.04 | 35.16 | 5,036,412 | -0.29(-0.81%) |
Jul 20, 2022 | 35.94 | 35.99 | 35.22 | 35.45 | 4,823,622 | -0.44(-1.24%) |
Jul 19, 2022 | 35.63 | 36.24 | 35.60 | 35.89 | 18,285,284 | +0.30(+0.83%) |
Jul 18, 2022 | 35.42 | 35.96 | 35.30 | 35.59 | 8,536,675 | +0.38(+1.08%) |
Jul 15, 2022 | 35.99 | 36.20 | 35.05 | 35.21 | 8,297,513 | -0.69(-1.93%) |
Jul 14, 2022 | 35.76 | 36.00 | 35.57 | 35.91 | 6,136,217 | -0.39(-1.07%) |
Jul 13, 2022 | 35.76 | 36.53 | 35.43 | 36.30 | 7,943,930 | +0.35(+0.98%) |
Jul 12, 2022 | 35.72 | 36.27 | 35.71 | 35.95 | 6,300,969 | +0.18(+0.49%) |
Jul 11, 2022 | 35.65 | 35.97 | 35.39 | 35.77 | 7,133,382 | +0.22(+0.63%) |
Jul 08, 2022 | 35.21 | 35.81 | 35.13 | 35.55 | 5,957,436 | +0.27(+0.76%) |
Jul 07, 2022 | 35.47 | 35.60 | 35.13 | 35.28 | 5,496,080 | -0.11(-0.31%) |
Jul 06, 2022 | 35.29 | 35.64 | 35.10 | 35.39 | 5,589,812 | +0.07(+0.21%) |
Jul 05, 2022 | 35.65 | 35.68 | 34.71 | 35.32 | 8,305,457 | -0.48(-1.35%) |
Jul 01, 2022 | 35.33 | 35.85 | 35.18 | 35.80 | 7,530,270 | +0.46(+1.31%) |
Jun 30, 2022 | 35.01 | 35.74 | 34.82 | 35.34 | 7,738,472 | +0.15(+0.42%) |
Jun 29, 2022 | 35.09 | 35.55 | 34.91 | 35.19 | 8,097,018 | +0.23(+0.66%) |
Jun 28, 2022 | 35.82 | 36.13 | 34.79 | 34.96 | 6,870,988 | -0.86(-2.41%) |
Jun 27, 2022 | 35.55 | 36.06 | 35.47 | 35.82 | 5,747,990 | +0.24(+0.68%) |
Jun 24, 2022 | 35.17 | 35.67 | 34.88 | 35.58 | 7,728,245 | +0.51(+1.45%) |
Jun 23, 2022 | 34.40 | 35.19 | 34.34 | 35.07 | 10,026,510 | +0.74(+2.16%) |
Jun 22, 2022 | 34.48 | 35.18 | 34.04 | 34.33 | 14,183,295 | +0.41(+1.20%) |
Jun 21, 2022 | 33.21 | 34.07 | 33.03 | 33.92 | 7,685,472 | +0.95(+2.89%) |
Jun 17, 2022 | 33.22 | 33.45 | 32.27 | 32.96 | 18,355,866 | -0.42(-1.25%) |
Jun 16, 2022 | 32.99 | 33.64 | 32.87 | 33.38 | 8,305,449 | -0.14(-0.41%) |
Jun 15, 2022 | 33.77 | 33.90 | 33.26 | 33.52 | 7,415,517 | +0.04(+0.11%) |
Jun 14, 2022 | 33.58 | 33.67 | 33.19 | 33.48 | 9,437,754 | +0.09(+0.28%) |
Jun 13, 2022 | 34.30 | 34.59 | 33.27 | 33.39 | 10,357,611 | -1.31(-3.77%) |
Jun 10, 2022 | 34.20 | 34.89 | 34.08 | 34.70 | 8,482,000 | +0.17(+0.48%) |
Jun 09, 2022 | 34.70 | 35.26 | 34.51 | 34.53 | 9,336,895 | -0.12(-0.35%) |
Jun 08, 2022 | 34.29 | 34.76 | 34.19 | 34.65 | 9,600,011 | +0.30(+0.86%) |
Jun 07, 2022 | 33.90 | 34.44 | 33.59 | 34.35 | 11,397,183 | +0.36(+1.06%) |
Jun 06, 2022 | 33.70 | 34.14 | 33.55 | 33.99 | 10,363,972 | +0.36(+1.07%) |
Jun 03, 2022 | 33.76 | 34.20 | 33.28 | 33.63 | 13,848,576 | -0.08(-0.25%) |
Jun 02, 2022 | 34.29 | 34.30 | 32.20 | 33.71 | 29,896,470 | -0.80(-2.31%) |
Jun 01, 2022 | 35.12 | 35.16 | 34.28 | 34.51 | 12,164,961 | -0.54(-1.53%) |
May 31, 2022 | 34.89 | 35.37 | 34.56 | 35.05 | 13,755,434 | +0.00(+0.00%) |
May 27, 2022 | 34.36 | 35.07 | 33.91 | 35.05 | 15,002,162 | +0.70(+2.05%) |
May 26, 2022 | 33.82 | 34.54 | 32.61 | 34.34 | 26,750,882 | -2.23(-6.10%) |
May 25, 2022 | 36.47 | 36.69 | 36.09 | 36.58 | 6,017,407 | +0.25(+0.68%) |
May 24, 2022 | 35.73 | 36.39 | 35.36 | 36.33 | 6,776,791 | +0.57(+1.59%) |
May 23, 2022 | 35.61 | 36.19 | 35.42 | 35.76 | 7,020,194 | +0.58(+1.64%) |
May 20, 2022 | 35.48 | 35.63 | 34.62 | 35.18 | 11,005,375 | -0.18(-0.52%) |
May 19, 2022 | 35.56 | 35.67 | 34.76 | 35.37 | 9,567,191 | -0.44(-1.23%) |
May 18, 2022 | 39.39 | 39.52 | 35.64 | 35.81 | 15,072,599 | -3.78(-9.55%) |
May 17, 2022 | 40.36 | 40.38 | 39.16 | 39.58 | 8,563,520 | -0.84(-2.09%) |
May 16, 2022 | 40.70 | 40.84 | 40.35 | 40.43 | 6,318,286 | -0.19(-0.47%) |
May 13, 2022 | 39.46 | 40.64 | 39.45 | 40.62 | 8,567,109 | +1.14(+2.88%) |
May 12, 2022 | 39.85 | 40.04 | 39.09 | 39.48 | 7,203,448 | -0.41(-1.03%) |
May 11, 2022 | 39.71 | 40.47 | 39.65 | 39.90 | 7,109,291 | +0.04(+0.09%) |
May 10, 2022 | 40.64 | 41.15 | 39.57 | 39.86 | 8,332,057 | -0.67(-1.65%) |
May 09, 2022 | 39.86 | 40.95 | 39.70 | 40.53 | 10,125,503 | +0.55(+1.38%) |
May 06, 2022 | 39.53 | 40.05 | 39.41 | 39.98 | 6,943,985 | +0.41(+1.04%) |
May 05, 2022 | 39.42 | 39.91 | 39.35 | 39.57 | 7,718,267 | -0.17(-0.42%) |
May 04, 2022 | 38.85 | 39.76 | 38.71 | 39.73 | 7,084,422 | +0.86(+2.22%) |
May 03, 2022 | 38.61 | 39.13 | 38.07 | 38.87 | 6,899,033 | +0.37(+0.95%) |
May 02, 2022 | 39.18 | 39.48 | 37.87 | 38.50 | 8,327,345 | -0.60(-1.52%) |
Apr 29, 2022 | 39.81 | 40.10 | 39.03 | 39.10 | 7,613,099 | -0.90(-2.25%) |
Apr 28, 2022 | 39.43 | 40.25 | 39.28 | 40.00 | 8,052,552 | +0.67(+1.70%) |
Apr 27, 2022 | 38.69 | 39.71 | 38.32 | 39.33 | 8,679,480 | +0.52(+1.35%) |
Apr 26, 2022 | 39.36 | 39.75 | 38.75 | 38.81 | 8,029,415 | -0.67(-1.70%) |
Apr 25, 2022 | 39.49 | 39.59 | 38.59 | 39.47 | 6,843,500 | -0.13(-0.32%) |
Apr 22, 2022 | 40.37 | 40.62 | 39.58 | 39.60 | 7,967,728 | -0.75(-1.86%) |
Apr 21, 2022 | 39.74 | 40.80 | 39.66 | 40.36 | 10,051,829 | +0.60(+1.50%) |
Apr 20, 2022 | 39.14 | 39.85 | 39.03 | 39.76 | 5,983,212 | +0.68(+1.74%) |
Apr 19, 2022 | 38.60 | 39.18 | 38.49 | 39.08 | 6,362,044 | +0.41(+1.07%) |
Apr 18, 2022 | 38.78 | 38.90 | 38.42 | 38.67 | 6,347,757 | -0.12(-0.31%) |
Apr 14, 2022 | 38.55 | 38.91 | 38.48 | 38.79 | 7,969,351 | +0.27(+0.69%) |
Apr 13, 2022 | 37.65 | 38.58 | 37.65 | 38.52 | 8,943,891 | +0.81(+2.14%) |
Apr 12, 2022 | 37.78 | 38.09 | 37.50 | 37.71 | 5,515,958 | -0.12(-0.32%) |
Apr 11, 2022 | 37.88 | 38.21 | 37.59 | 37.83 | 8,047,203 | +0.28(+0.76%) |
Apr 08, 2022 | 37.15 | 37.71 | 36.89 | 37.55 | 7,148,171 | +0.58(+1.56%) |
Apr 07, 2022 | 36.81 | 38.51 | 36.52 | 36.97 | 8,808,038 | +0.25(+0.67%) |
Apr 06, 2022 | 36.31 | 36.98 | 36.26 | 36.72 | 5,976,188 | +0.41(+1.14%) |
Apr 05, 2022 | 36.62 | 36.93 | 36.22 | 36.31 | 5,922,406 | -0.28(-0.75%) |
Apr 04, 2022 | 36.51 | 36.64 | 35.68 | 36.59 | 4,340,471 | -0.04(-0.10%) |
Apr 01, 2022 | 36.24 | 36.65 | 35.84 | 36.62 | 5,232,009 | +0.50(+1.37%) |
Mar 31, 2022 | 36.14 | 36.38 | 35.93 | 36.13 | 5,678,645 | -0.01(-0.03%) |
Mar 30, 2022 | 36.02 | 36.15 | 35.67 | 36.14 | 4,840,106 | +0.03(+0.08%) |
Mar 29, 2022 | 36.21 | 36.28 | 35.76 | 36.11 | 5,429,637 | -0.02(-0.05%) |
Mar 28, 2022 | 36.08 | 36.15 | 35.55 | 36.13 | 3,834,838 | +0.09(+0.25%) |
Mar 25, 2022 | 35.47 | 36.10 | 35.40 | 36.04 | 5,515,357 | +0.61(+1.71%) |
Mar 24, 2022 | 35.10 | 35.52 | 34.95 | 35.43 | 4,949,970 | +0.32(+0.91%) |
Mar 23, 2022 | 35.11 | 35.45 | 34.85 | 35.11 | 6,425,794 | +0.30(+0.87%) |
Mar 22, 2022 | 34.71 | 34.83 | 34.43 | 34.81 | 5,999,843 | +0.30(+0.88%) |
Mar 21, 2022 | 34.48 | 34.80 | 34.35 | 34.50 | 5,484,680 | +0.00(+0.00%) |
Mar 18, 2022 | 34.32 | 34.55 | 34.00 | 34.50 | 10,236,287 | -0.12(-0.34%) |
Mar 17, 2022 | 34.56 | 34.74 | 34.16 | 34.62 | 4,786,664 | +0.06(+0.19%) |
Mar 16, 2022 | 34.61 | 34.68 | 34.08 | 34.56 | 6,251,764 | -0.13(-0.37%) |
Mar 15, 2022 | 34.60 | 35.18 | 34.38 | 34.69 | 7,986,084 | +0.12(+0.34%) |
Mar 14, 2022 | 34.44 | 34.82 | 34.23 | 34.57 | 6,863,740 | +0.30(+0.88%) |
Mar 11, 2022 | 34.60 | 35.01 | 34.23 | 34.27 | 5,149,170 | -0.17(-0.48%) |
Mar 10, 2022 | 34.40 | 34.07 | 34.43 | 5,686,560 | -0.22(-0.64%) | |
Mar 09, 2022 | 35.49 | 35.66 | 34.56 | 34.65 | 11,506,224 | -0.44(-1.24%) |
Mar 08, 2022 | 36.21 | 36.72 | 35.04 | 35.09 | 9,891,741 | -1.35(-3.71%) |
Mar 07, 2022 | 35.84 | 37.09 | 35.63 | 36.44 | 10,907,880 | +0.28(+0.78%) |
Mar 04, 2022 | 35.80 | 36.46 | 35.52 | 36.16 | 7,258,512 | -0.10(-0.28%) |
Mar 03, 2022 | 35.69 | 36.36 | 35.67 | 36.26 | 10,155,515 | +0.80(+2.25%) |
Mar 02, 2022 | 35.06 | 35.68 | 34.68 | 35.46 | 8,077,427 | +0.35(+1.01%) |
Mar 01, 2022 | 35.38 | 35.61 | 34.83 | 35.10 | 7,501,238 | -0.49(-1.38%) |
Feb 28, 2022 | 35.29 | 35.66 | 35.23 | 35.59 | 8,033,083 | -0.46(-1.28%) |
Feb 25, 2022 | 35.56 | 36.39 | 35.86 | 36.06 | 8,417,040 | +0.68(+1.92%) |
Feb 24, 2022 | 35.78 | 36.01 | 34.60 | 35.38 | 14,028,475 | -1.02(-2.79%) |
Feb 23, 2022 | 36.71 | 36.83 | 36.17 | 36.39 | 15,251,867 | -0.27(-0.74%) |
Feb 22, 2022 | 34.80 | 36.70 | 34.54 | 36.67 | 23,693,172 | +1.76(+5.04%) |
Feb 18, 2022 | 34.90 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.15 | 34.35 | 32.94 | 34.30 | 16,515,724 | +1.06(+3.20%) |
Feb 16, 2022 | 32.04 | 33.72 | 31.82 | 33.23 | 15,774,685 | +1.76(+5.59%) |
Feb 15, 2022 | 31.51 | 31.73 | 31.28 | 31.47 | 8,714,052 | +0.08(+0.26%) |
Feb 14, 2022 | 31.58 | 31.73 | 30.92 | 31.39 | 7,720,655 | -0.13(-0.40%) |
Feb 11, 2022 | 31.17 | 31.72 | 31.09 | 31.52 | 7,845,524 | +0.40(+1.28%) |
Feb 10, 2022 | 31.59 | 31.76 | 31.03 | 31.12 | 7,515,540 | -0.60(-1.89%) |
Feb 09, 2022 | 31.83 | 32.02 | 31.62 | 31.72 | 6,619,231 | +0.01(+0.03%) |
Feb 08, 2022 | 31.63 | 31.87 | 31.45 | 31.71 | 5,977,458 | +0.20(+0.63%) |
Feb 07, 2022 | 31.58 | 31.77 | 31.26 | 31.51 | 7,265,824 | -0.03(-0.09%) |
Feb 04, 2022 | 32.32 | 32.53 | 31.49 | 31.54 | 14,267,962 | -0.99(-3.04%) |
Feb 03, 2022 | 33.09 | 32.44 | 32.53 | 8,795,420 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.90 | 33.13 | 32.45 | 33.02 | 8,126,108 | +0.23(+0.69%) |
Feb 01, 2022 | 32.35 | 32.86 | 32.17 | 32.79 | 6,587,200 | +0.30(+0.92%) |
Jan 31, 2022 | 32.41 | 32.49 | 11,271,816 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.49 | 32.74 | 32.01 | 32.72 | 7,789,937 | -0.04(-0.11%) |
Jan 27, 2022 | 32.80 | 33.57 | 32.64 | 32.75 | 6,916,188 | +0.05(+0.14%) |
Jan 26, 2022 | 32.84 | 33.47 | 32.54 | 32.71 | 7,954,953 | -0.15(-0.47%) |
Jan 25, 2022 | 32.79 | 33.04 | 32.36 | 32.86 | 7,832,285 | -0.16(-0.49%) |
Jan 24, 2022 | 33.54 | 33.75 | 32.24 | 33.03 | 13,281,483 | -0.55(-1.65%) |
Jan 21, 2022 | 33.77 | 34.16 | 33.49 | 33.58 | 8,313,221 | -0.05(-0.16%) |
Jan 20, 2022 | 33.92 | 34.09 | 33.54 | 33.63 | 5,808,863 | -0.15(-0.43%) |
Jan 19, 2022 | 34.07 | 34.21 | 33.65 | 33.78 | 5,593,587 | -0.19(-0.56%) |
Jan 18, 2022 | 34.46 | 34.56 | 33.63 | 33.97 | 7,781,519 | -0.54(-1.55%) |
Jan 14, 2022 | 34.51 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.81 | 34.35 | 33.78 | 34.17 | 6,925,537 | +0.32(+0.94%) |
Jan 12, 2022 | 34.11 | 34.17 | 33.75 | 33.85 | 5,282,360 | -0.26(-0.77%) |
Jan 11, 2022 | 34.03 | 34.19 | 33.49 | 34.12 | 6,133,813 | +0.21(+0.62%) |
Jan 10, 2022 | 34.00 | 34.25 | 33.69 | 33.91 | 9,436,161 | +0.01(+0.03%) |
Jan 07, 2022 | 33.39 | 33.96 | 33.30 | 33.90 | 5,415,811 | +0.47(+1.41%) |
Jan 06, 2022 | 33.64 | 33.88 | 33.40 | 33.43 | 6,660,136 | +0.06(+0.19%) |
Jan 05, 2022 | 33.64 | 33.89 | 33.35 | 33.36 | 7,820,247 | -0.14(-0.41%) |
Jan 04, 2022 | 32.93 | 33.78 | 32.80 | 33.50 | 8,691,034 | +0.70(+2.13%) |
Jan 03, 2022 | 32.54 | 32.83 | 32.35 | 32.80 | 6,564,446 | +0.22(+0.67%) |
Dec 31, 2021 | 32.27 | 32.63 | 32.21 | 32.58 | 4,193,783 | +0.22(+0.67%) |
Dec 30, 2021 | 32.54 | 32.67 | 32.34 | 32.36 | 3,923,669 | -0.14(-0.42%) |
Dec 29, 2021 | 32.58 | 32.72 | 32.49 | 32.50 | 3,039,556 | -0.05(-0.14%) |
Dec 28, 2021 | 32.03 | 32.56 | 31.99 | 32.55 | 3,963,978 | +0.39(+1.21%) |
Dec 27, 2021 | 31.91 | 32.16 | 31.70 | 32.15 | 3,584,226 | +0.16(+0.51%) |
Dec 23, 2021 | 32.00 | 32.18 | 31.94 | 31.99 | 4,116,181 | +0.13(+0.40%) |
Dec 22, 2021 | 31.76 | 31.95 | 31.47 | 31.86 | 6,024,029 | +0.10(+0.31%) |
Dec 21, 2021 | 32.03 | 32.12 | 31.68 | 31.76 | 5,985,451 | -0.25(-0.77%) |
Dec 20, 2021 | 32.00 | 32.06 | 31.68 | 32.01 | 9,412,360 | -0.22(-0.68%) |
Dec 17, 2021 | 32.73 | 33.07 | 32.19 | 32.23 | 15,014,698 | -0.44(-1.36%) |
Dec 16, 2021 | 31.71 | 32.78 | 31.61 | 32.67 | 12,181,447 | +1.02(+3.21%) |
Dec 15, 2021 | 31.44 | 31.76 | 31.38 | 31.66 | 6,732,755 | -0.01(-0.04%) |
Dec 14, 2021 | 31.20 | 31.89 | 31.20 | 31.67 | 10,735,095 | +0.38(+1.20%) |
Dec 13, 2021 | 30.99 | 31.51 | 30.85 | 31.29 | 9,138,153 | +0.30(+0.97%) |
Dec 10, 2021 | 30.34 | 31.00 | 30.29 | 30.99 | 7,753,200 | +0.62(+2.03%) |
Dec 09, 2021 | 29.99 | 30.47 | 29.97 | 30.38 | 6,501,790 | +0.29(+0.97%) |
Dec 08, 2021 | 30.86 | 30.90 | 30.08 | 30.09 | 19,054,234 | -1.23(-3.94%) |
Dec 07, 2021 | 31.11 | 31.39 | 30.93 | 31.32 | 9,022,106 | +0.22(+0.70%) |
Dec 06, 2021 | 30.76 | 31.44 | 30.74 | 31.10 | 10,628,541 | +0.57(+1.87%) |
Dec 03, 2021 | 30.26 | 30.67 | 30.23 | 30.53 | 8,884,018 | +0.35(+1.17%) |
Dec 02, 2021 | 29.94 | 30.38 | 29.75 | 30.18 | 9,602,247 | +0.34(+1.12%) |
Dec 01, 2021 | 30.82 | 31.14 | 29.79 | 29.84 | 13,447,800 | -0.66(-2.17%) |
Nov 30, 2021 | 31.44 | 31.49 | 30.41 | 30.50 | 16,647,009 | -1.06(-3.36%) |
Nov 29, 2021 | 31.68 | 31.76 | 31.16 | 31.56 | 9,641,292 | -0.05(-0.14%) |
Nov 26, 2021 | 31.67 | 31.99 | 31.35 | 31.61 | 8,117,139 | -0.24(-0.76%) |
Nov 24, 2021 | 31.96 | 32.06 | 31.64 | 31.85 | 7,777,217 | -0.29(-0.91%) |
Nov 23, 2021 | 32.06 | 32.33 | 31.97 | 32.15 | 11,042,088 | +0.44(+1.39%) |
Nov 22, 2021 | 31.68 | 32.11 | 31.62 | 31.71 | 25,524,976 | -0.01(-0.03%) |
Nov 19, 2021 | 31.70 | 31.92 | 31.39 | 31.71 | 10,001,507 | -0.03(-0.08%) |
Nov 18, 2021 | 31.82 | 31.77 | 31.65 | 31.74 | 24,220,022 | -1.07(-3.25%) |
Nov 17, 2021 | 33.25 | 33.33 | 32.68 | 32.81 | 7,766,931 | -0.43(-1.30%) |
Nov 16, 2021 | 33.83 | 34.08 | 33.19 | 33.24 | 5,558,518 | -0.52(-1.54%) |
Nov 15, 2021 | 33.46 | 33.87 | 33.46 | 33.76 | 6,649,039 | +0.36(+1.07%) |
Nov 12, 2021 | 33.48 | 33.70 | 33.25 | 33.40 | 5,039,512 | -0.05(-0.16%) |
Nov 11, 2021 | 33.59 | 33.70 | 33.40 | 33.46 | 3,766,008 | -0.19(-0.56%) |
Nov 10, 2021 | 33.71 | 33.64 | 4,892,760 | +0.13(+0.37%) | ||
Nov 09, 2021 | 33.34 | 33.57 | 33.20 | 33.52 | 4,550,087 | +0.13(+0.40%) |
Nov 08, 2021 | 34.06 | 34.14 | 33.27 | 33.38 | 5,641,752 | -0.57(-1.69%) |
Nov 05, 2021 | 33.64 | 34.28 | 33.61 | 33.96 | 9,438,891 | +0.58(+1.75%) |
Nov 04, 2021 | 33.54 | 33.66 | 33.06 | 33.38 | 4,225,884 | -0.21(-0.61%) |
Nov 03, 2021 | 33.38 | 33.66 | 33.17 | 33.58 | 5,408,874 | +0.31(+0.92%) |
Nov 02, 2021 | 32.97 | 33.36 | 32.74 | 33.28 | 6,145,078 | +0.31(+0.95%) |
Nov 01, 2021 | 32.20 | 33.01 | 32.39 | 32.96 | 5,617,061 | +0.75(+2.34%) |
Oct 29, 2021 | 32.59 | 32.11 | 32.21 | 6,960,907 | -0.53(-1.62%) | |
Oct 28, 2021 | 32.58 | 32.78 | 32.74 | 6,480,477 | +0.07(+0.22%) | |
Oct 27, 2021 | 33.24 | 33.38 | 31.94 | 32.67 | 8,787,061 | -0.04(-0.11%) |
Oct 26, 2021 | 32.62 | 32.70 | 9,515,473 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.65 | 32.74 | 32.50 | 6,340,958 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.60 | 32.99 | 32.58 | 32.65 | 3,797,561 | +0.00(+0.00%) |
Oct 21, 2021 | 33.03 | 33.11 | 32.30 | 32.65 | 5,842,962 | -0.48(-1.46%) |
Oct 20, 2021 | 32.97 | 33.25 | 32.83 | 33.13 | 3,892,882 | +0.10(+0.30%) |
Oct 19, 2021 | 33.12 | 33.20 | 32.59 | 33.03 | 4,288,233 | -0.06(-0.19%) |
Oct 18, 2021 | 32.96 | 33.35 | 32.88 | 33.10 | 3,371,060 | -0.09(-0.27%) |
Oct 15, 2021 | 33.58 | 33.69 | 33.07 | 33.19 | 4,696,637 | -0.25(-0.75%) |
Oct 14, 2021 | 33.20 | 33.56 | 33.15 | 33.44 | 4,473,949 | +0.41(+1.25%) |
Oct 13, 2021 | 33.04 | 33.22 | 32.59 | 33.03 | 4,365,800 | +0.02(+0.05%) |
Oct 12, 2021 | 32.93 | 33.25 | 32.78 | 33.01 | 5,189,526 | +0.00(+0.00%) |
Oct 11, 2021 | 33.11 | 33.59 | 32.99 | 33.01 | 4,976,403 | -0.01(-0.03%) |
Oct 08, 2021 | 33.27 | 33.46 | 32.94 | 33.02 | 3,517,096 | -0.26(-0.78%) |
Oct 07, 2021 | 33.65 | 33.89 | 33.20 | 33.28 | 4,729,898 | -0.24(-0.72%) |
Oct 06, 2021 | 33.09 | 33.55 | 32.85 | 33.52 | 4,037,526 | +0.25(+0.76%) |
Oct 05, 2021 | 33.05 | 33.41 | 33.03 | 33.27 | 4,207,751 | +0.16(+0.49%) |
Oct 04, 2021 | 32.92 | 33.46 | 32.92 | 33.11 | 7,562,761 | +0.19(+0.57%) |
Oct 01, 2021 | 33.22 | 33.24 | 32.80 | 32.92 | 4,626,494 | -0.13(-0.38%) |
Sep 30, 2021 | 33.74 | 33.78 | 33.03 | 33.04 | 5,289,447 | -0.64(-1.89%) |
Sep 29, 2021 | 32.79 | 33.91 | 32.72 | 33.68 | 7,118,100 | +0.82(+2.48%) |
Sep 28, 2021 | 33.02 | 33.30 | 32.48 | 32.86 | 8,089,820 | -0.20(-0.60%) |
Sep 27, 2021 | 32.76 | 33.36 | 32.68 | 33.06 | 5,425,984 | +0.40(+1.24%) |
Sep 24, 2021 | 32.62 | 32.91 | 32.56 | 32.66 | 3,781,831 | +0.07(+0.22%) |
Sep 23, 2021 | 32.49 | 32.88 | 32.46 | 32.59 | 4,510,118 | +0.16(+0.50%) |
Sep 22, 2021 | 32.65 | 32.85 | 32.25 | 32.42 | 4,432,590 | +0.17(+0.53%) |
Sep 21, 2021 | 32.46 | 32.81 | 32.15 | 32.25 | 4,323,803 | -0.24(-0.75%) |
Sep 20, 2021 | 32.64 | 32.87 | 32.10 | 32.50 | 7,370,547 | -0.31(-0.93%) |
Sep 17, 2021 | 32.72 | 33.03 | 32.47 | 32.80 | 13,132,301 | +0.00(+0.00%) |
Sep 16, 2021 | 32.52 | 32.93 | 32.33 | 32.80 | 4,571,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.41 | 32.64 | 32.24 | 32.50 | 6,886,115 | +0.00(+0.00%) |
Sep 14, 2021 | 32.98 | 33.07 | 32.33 | 32.50 | 4,871,140 | -0.38(-1.15%) |
Sep 13, 2021 | 32.82 | 33.33 | 32.80 | 32.88 | 5,322,174 | +0.28(+0.85%) |
Sep 10, 2021 | 32.75 | 32.84 | 32.46 | 32.60 | 4,542,135 | -0.21(-0.63%) |
Sep 09, 2021 | 33.13 | 33.25 | 32.66 | 32.81 | 8,518,286 | -0.45(-1.35%) |
Sep 08, 2021 | 32.04 | 33.57 | 31.96 | 33.26 | 13,099,026 | +1.25(+3.90%) |
Sep 07, 2021 | 32.04 | 32.10 | 31.75 | 32.01 | 5,972,019 | -0.14(-0.45%) |
Sep 03, 2021 | 32.37 | 32.48 | 32.08 | 32.15 | 6,186,420 | -0.22(-0.67%) |
Sep 02, 2021 | 32.48 | 32.65 | 32.18 | 32.37 | 7,162,578 | -0.03(-0.08%) |
Sep 01, 2021 | 32.41 | 32.67 | 32.25 | 32.40 | 5,212,711 | +0.10(+0.31%) |
Aug 31, 2021 | 32.11 | 32.41 | 31.89 | 32.30 | 7,669,797 | +0.24(+0.76%) |
Aug 30, 2021 | 32.21 | 32.33 | 32.03 | 32.06 | 5,202,424 | -0.23(-0.71%) |
Aug 27, 2021 | 31.98 | 32.37 | 31.78 | 32.29 | 4,125,816 | +0.28(+0.86%) |
Aug 26, 2021 | 32.62 | 32.68 | 31.97 | 32.01 | 5,040,385 | -0.60(-1.85%) |
Aug 25, 2021 | 32.50 | 32.63 | 32.18 | 32.62 | 4,866,424 | +0.18(+0.55%) |
Aug 24, 2021 | 32.58 | 32.61 | 32.28 | 32.44 | 3,661,323 | -0.08(-0.25%) |
Aug 23, 2021 | 32.56 | 32.72 | 32.36 | 32.52 | 3,772,331 | +0.04(+0.11%) |
Aug 20, 2021 | 32.57 | 32.66 | 32.18 | 32.48 | 4,156,034 | -0.20(-0.62%) |
Aug 19, 2021 | 32.63 | 32.85 | 32.52 | 32.69 | 5,396,429 | -0.11(-0.32%) |
Aug 18, 2021 | 33.59 | 33.62 | 32.77 | 32.79 | 5,392,748 | -0.85(-2.53%) |
Aug 17, 2021 | 33.72 | 33.72 | 33.29 | 33.64 | 5,133,273 | -0.09(-0.26%) |
Aug 16, 2021 | 33.60 | 33.96 | 33.45 | 33.73 | 5,104,456 | +0.12(+0.37%) |
Aug 13, 2021 | 33.25 | 33.75 | 33.17 | 33.61 | 4,006,982 | +0.45(+1.37%) |
Aug 12, 2021 | 33.58 | 33.63 | 33.16 | 33.16 | 3,599,015 | -0.36(-1.09%) |
Aug 11, 2021 | 33.41 | 33.80 | 33.27 | 33.52 | 4,782,310 | +0.27(+0.80%) |
Aug 10, 2021 | 33.13 | 33.37 | 32.81 | 33.25 | 6,288,978 | +0.14(+0.43%) |
Aug 09, 2021 | 33.19 | 33.33 | 32.78 | 33.11 | 6,293,127 | +0.10(+0.30%) |
Aug 06, 2021 | 33.04 | 33.27 | 32.84 | 33.01 | 9,734,713 | +0.24(+0.73%) |
Aug 05, 2021 | 32.88 | 33.10 | 32.31 | 32.77 | 10,771,171 | -0.01(-0.03%) |
Aug 04, 2021 | 34.03 | 34.03 | 32.56 | 32.78 | 12,402,581 | -1.77(-5.14%) |
Aug 03, 2021 | 34.26 | 34.71 | 34.09 | 34.56 | 5,375,087 | +0.32(+0.93%) |