Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.01 | 29.01 | 28.22 | 28.63 | 8,172,112 | -0.54(-1.85%) |
May 27, 2022 | 28.90 | 29.31 | 28.90 | 29.17 | 4,035,176 | +0.57(+1.99%) |
May 26, 2022 | 27.99 | 28.84 | 27.99 | 28.60 | 3,998,944 | +0.78(+2.80%) |
May 25, 2022 | 27.01 | 27.95 | 26.89 | 27.82 | 5,861,768 | +0.79(+2.90%) |
May 24, 2022 | 27.41 | 27.44 | 26.52 | 27.04 | 4,834,736 | -0.58(-2.12%) |
May 23, 2022 | 28.29 | 28.61 | 27.51 | 27.62 | 5,667,072 | -0.41(-1.45%) |
May 20, 2022 | 28.25 | 28.27 | 27.25 | 28.03 | 6,268,044 | +0.30(+1.09%) |
May 19, 2022 | 27.17 | 28.26 | 26.58 | 27.73 | 7,172,500 | +1.09(+4.08%) |
May 18, 2022 | 27.93 | 28.03 | 26.56 | 26.64 | 5,907,472 | -1.73(-6.09%) |
May 17, 2022 | 28.18 | 28.38 | 27.70 | 28.36 | 4,561,704 | +0.81(+2.95%) |
May 16, 2022 | 27.74 | 27.84 | 27.27 | 27.55 | 4,178,612 | -0.44(-1.56%) |
May 13, 2022 | 27.26 | 28.09 | 27.24 | 27.99 | 4,392,504 | +0.99(+3.68%) |
May 12, 2022 | 26.55 | 27.23 | 26.35 | 27.00 | 4,212,612 | +0.25(+0.95%) |
May 11, 2022 | 27.14 | 27.71 | 26.69 | 26.74 | 4,632,196 | -0.65(-2.36%) |
May 10, 2022 | 27.82 | 28.12 | 26.79 | 27.39 | 6,228,392 | +0.22(+0.80%) |
May 09, 2022 | 27.18 | 27.50 | 26.82 | 27.17 | 6,009,252 | -0.23(-0.85%) |
May 06, 2022 | 28.09 | 28.27 | 27.07 | 27.41 | 5,688,904 | -0.87(-3.07%) |
May 05, 2022 | 29.36 | 29.37 | 28.03 | 28.27 | 5,612,224 | -1.43(-4.83%) |
May 04, 2022 | 28.55 | 29.79 | 28.21 | 29.71 | 4,421,580 | +1.09(+3.81%) |
May 03, 2022 | 28.80 | 28.84 | 28.28 | 28.62 | 3,092,160 | -0.12(-0.43%) |
May 02, 2022 | 28.45 | 28.93 | 28.07 | 28.74 | 6,435,780 | +0.33(+1.15%) |
Apr 29, 2022 | 28.86 | 29.47 | 28.34 | 28.41 | 4,915,212 | -0.77(-2.64%) |
Apr 28, 2022 | 28.60 | 29.32 | 28.32 | 29.18 | 4,932,736 | +0.95(+3.37%) |
Apr 27, 2022 | 28.53 | 28.96 | 28.11 | 28.23 | 3,444,160 | -0.30(-1.04%) |
Apr 26, 2022 | 29.19 | 29.30 | 28.49 | 28.53 | 4,339,212 | -1.02(-3.47%) |
Apr 25, 2022 | 29.07 | 29.57 | 28.67 | 29.55 | 3,796,340 | +0.51(+1.77%) |
Apr 22, 2022 | 29.69 | 29.73 | 29.02 | 29.04 | 3,391,004 | -0.67(-2.27%) |
Apr 21, 2022 | 30.31 | 30.70 | 29.64 | 29.71 | 3,363,140 | -0.48(-1.58%) |
Apr 20, 2022 | 30.36 | 30.55 | 30.05 | 30.19 | 3,070,460 | +0.09(+0.28%) |
Apr 19, 2022 | 28.94 | 30.18 | 28.94 | 30.11 | 4,263,676 | +1.02(+3.52%) |
Apr 18, 2022 | 29.15 | 29.34 | 28.60 | 29.08 | 4,404,320 | -0.16(-0.56%) |
Apr 14, 2022 | 30.48 | 30.68 | 29.18 | 29.25 | 4,510,240 | -1.10(-3.63%) |
Apr 13, 2022 | 30.08 | 30.54 | 30.05 | 30.35 | 8,036,100 | +0.10(+0.32%) |
Apr 12, 2022 | 31.15 | 31.50 | 30.16 | 30.25 | 2,926,988 | -0.59(-1.92%) |
Apr 11, 2022 | 31.30 | 31.56 | 30.79 | 30.84 | 3,640,788 | -0.57(-1.81%) |
Apr 08, 2022 | 31.15 | 31.84 | 30.87 | 31.41 | 4,973,916 | +0.19(+0.61%) |
Apr 07, 2022 | 31.00 | 31.36 | 30.77 | 31.22 | 5,268,988 | +0.03(+0.09%) |
Apr 06, 2022 | 31.23 | 31.42 | 30.75 | 31.19 | 3,787,720 | -0.39(-1.25%) |
Apr 05, 2022 | 31.78 | 32.11 | 31.52 | 31.59 | 4,085,896 | -0.31(-0.97%) |
Apr 04, 2022 | 31.55 | 32.05 | 31.33 | 31.90 | 4,577,444 | +0.48(+1.52%) |
Apr 01, 2022 | 31.56 | 31.78 | 31.28 | 31.42 | 4,205,352 | +0.05(+0.17%) |
Mar 31, 2022 | 32.11 | 32.11 | 31.36 | 31.37 | 7,637,388 | -0.49(-1.54%) |
Mar 30, 2022 | 32.55 | 32.56 | 31.77 | 31.86 | 4,247,668 | -0.84(-2.55%) |
Mar 29, 2022 | 32.04 | 32.73 | 31.91 | 32.69 | 4,572,864 | +1.15(+3.63%) |
Mar 28, 2022 | 31.56 | 31.86 | 30.92 | 31.55 | 5,335,088 | -0.01(-0.03%) |
Mar 25, 2022 | 31.85 | 31.86 | 31.11 | 31.56 | 2,947,412 | -0.10(-0.32%) |
Mar 24, 2022 | 31.27 | 31.69 | 30.99 | 31.66 | 3,474,760 | +0.44(+1.42%) |
Mar 23, 2022 | 31.62 | 31.82 | 31.20 | 31.22 | 3,257,960 | -0.62(-1.96%) |
Mar 22, 2022 | 31.73 | 32.14 | 31.58 | 31.84 | 5,651,152 | +0.28(+0.88%) |
Mar 21, 2022 | 32.01 | 32.21 | 31.18 | 31.57 | 5,362,152 | -0.75(-2.31%) |
Mar 18, 2022 | 31.79 | 32.48 | 31.39 | 32.31 | 9,162,160 | +0.41(+1.29%) |
Mar 17, 2022 | 31.05 | 31.91 | 31.03 | 31.90 | 5,095,152 | +0.58(+1.84%) |
Mar 16, 2022 | 30.31 | 31.34 | 30.31 | 31.32 | 5,750,420 | +1.26(+4.17%) |
Mar 15, 2022 | 29.36 | 30.18 | 29.31 | 30.07 | 6,233,000 | +1.04(+3.59%) |
Mar 14, 2022 | 29.12 | 29.45 | 28.91 | 29.02 | 4,791,500 | +0.14(+0.50%) |
Mar 11, 2022 | 29.41 | 29.41 | 28.68 | 28.88 | 7,468,012 | -0.07(-0.23%) |
Mar 10, 2022 | 28.27 | 29.10 | 28.07 | 28.95 | 7,696,460 | -0.03(-0.09%) |
Mar 09, 2022 | 28.15 | 29.02 | 28.01 | 28.98 | 10,498,796 | +1.76(+6.48%) |
Mar 08, 2022 | 27.47 | 27.77 | 26.59 | 27.21 | 8,285,564 | -0.20(-0.72%) |
Mar 07, 2022 | 29.64 | 29.70 | 27.39 | 27.41 | 8,341,272 | -2.19(-7.41%) |
Mar 04, 2022 | 30.11 | 30.25 | 29.46 | 29.60 | 5,489,076 | -0.71(-2.33%) |
Mar 03, 2022 | 31.07 | 31.07 | 30.21 | 30.31 | 4,946,464 | -0.41(-1.32%) |
Mar 02, 2022 | 30.48 | 31.10 | 30.30 | 30.71 | 7,028,856 | +0.50(+1.67%) |
Mar 01, 2022 | 30.69 | 30.92 | 30.05 | 30.21 | 5,275,172 | -0.51(-1.66%) |
Feb 28, 2022 | 30.86 | 31.00 | 30.34 | 30.72 | 6,904,708 | -0.45(-1.45%) |
Feb 25, 2022 | 30.53 | 31.23 | 30.59 | 31.17 | 6,695,664 | +0.77(+2.54%) |
Feb 24, 2022 | 28.98 | 30.48 | 28.89 | 30.40 | 8,729,120 | +0.95(+3.23%) |
Feb 23, 2022 | 30.68 | 30.84 | 29.39 | 29.45 | 6,294,332 | -0.99(-3.25%) |
Feb 22, 2022 | 30.60 | 30.89 | 30.28 | 30.44 | 4,433,432 | -0.14(-0.47%) |
Feb 18, 2022 | 30.58 | 0 | -0.62(-1.99%) | |||
Feb 17, 2022 | 31.38 | 31.85 | 30.91 | 31.20 | 7,416,144 | -0.52(-1.63%) |
Feb 16, 2022 | 31.53 | 31.91 | 31.21 | 31.72 | 4,791,084 | +0.02(+0.07%) |
Feb 15, 2022 | 31.26 | 31.77 | 31.10 | 31.70 | 4,409,032 | +1.01(+3.30%) |
Feb 14, 2022 | 30.48 | 31.19 | 30.43 | 30.68 | 6,941,776 | +0.36(+1.18%) |
Feb 11, 2022 | 32.23 | 32.28 | 30.08 | 30.32 | 8,379,540 | -1.78(-5.55%) |
Feb 10, 2022 | 32.04 | 32.86 | 31.82 | 32.11 | 3,318,408 | -0.70(-2.15%) |
Feb 09, 2022 | 32.58 | 32.89 | 32.47 | 32.81 | 4,270,364 | +0.73(+2.26%) |
Feb 08, 2022 | 31.94 | 32.38 | 31.43 | 32.09 | 3,792,772 | +0.08(+0.26%) |
Feb 07, 2022 | 32.08 | 32.42 | 31.90 | 32.01 | 3,588,328 | -0.02(-0.08%) |
Feb 04, 2022 | 31.89 | 32.41 | 31.42 | 32.03 | 4,548,372 | -0.07(-0.23%) |
Feb 03, 2022 | 32.52 | 32.06 | 32.10 | 4,289,692 | -0.86(-2.61%) | |
Feb 02, 2022 | 32.39 | 33.07 | 32.30 | 32.97 | 4,046,812 | +0.61(+1.88%) |
Feb 01, 2022 | 32.31 | 32.80 | 31.84 | 32.36 | 4,061,904 | +1.00(+3.20%) |
Jan 28, 2022 | 30.57 | 31.37 | 30.29 | 31.36 | 6,081,980 | +0.98(+3.22%) |
Jan 27, 2022 | 31.23 | 31.39 | 30.14 | 30.38 | 5,690,436 | -0.42(-1.36%) |
Jan 26, 2022 | 31.96 | 32.29 | 30.64 | 30.80 | 6,067,460 | -0.98(-3.07%) |
Jan 25, 2022 | 31.68 | 32.23 | 31.23 | 31.77 | 5,976,352 | -0.58(-1.80%) |
Jan 24, 2022 | 31.30 | 32.39 | 30.72 | 32.35 | 6,622,204 | +0.68(+2.15%) |
Jan 21, 2022 | 32.08 | 32.44 | 31.65 | 31.67 | 4,882,804 | -0.43(-1.33%) |
Jan 20, 2022 | 33.27 | 33.64 | 32.08 | 32.10 | 3,826,128 | -0.88(-2.65%) |
Jan 19, 2022 | 33.24 | 33.65 | 32.90 | 32.98 | 3,059,728 | -0.26(-0.78%) |
Jan 18, 2022 | 33.60 | 33.88 | 33.10 | 33.23 | 4,027,232 | -0.94(-2.76%) |
Jan 14, 2022 | 34.18 | 0 | -0.46(-1.33%) | |||
Jan 13, 2022 | 35.26 | 35.34 | 34.27 | 34.64 | 4,370,784 | -0.53(-1.51%) |
Jan 12, 2022 | 34.72 | 35.43 | 34.72 | 35.17 | 4,314,508 | +0.66(+1.93%) |
Jan 11, 2022 | 34.02 | 34.54 | 33.33 | 34.51 | 4,084,408 | +0.48(+1.42%) |
Jan 10, 2022 | 33.78 | 34.06 | 33.21 | 34.02 | 5,301,000 | -0.08(-0.23%) |
Jan 07, 2022 | 35.17 | 35.17 | 34.08 | 34.10 | 3,400,052 | -1.27(-3.58%) |
Jan 06, 2022 | 35.30 | 35.65 | 35.03 | 35.37 | 3,196,736 | -0.01(-0.02%) |
Jan 05, 2022 | 36.49 | 36.73 | 35.32 | 35.38 | 4,025,516 | -1.15(-3.15%) |
Jan 04, 2022 | 36.77 | 36.98 | 36.38 | 36.53 | 3,647,528 | -0.31(-0.85%) |
Jan 03, 2022 | 37.92 | 38.05 | 36.48 | 36.84 | 3,917,436 | -1.06(-2.80%) |
Dec 31, 2021 | 37.70 | 38.05 | 37.56 | 37.91 | 2,289,712 | +0.13(+0.36%) |
Dec 30, 2021 | 37.83 | 38.14 | 37.65 | 37.77 | 1,971,808 | +0.06(+0.16%) |
Dec 29, 2021 | 37.51 | 37.81 | 37.40 | 37.71 | 2,032,704 | +0.27(+0.73%) |
Dec 28, 2021 | 37.38 | 37.55 | 37.11 | 37.44 | 2,322,264 | +0.26(+0.69%) |
Dec 27, 2021 | 36.91 | 37.23 | 36.73 | 37.18 | 1,713,080 | +0.64(+1.74%) |
Dec 23, 2021 | 36.50 | 36.80 | 36.38 | 36.55 | 1,803,368 | +0.20(+0.54%) |
Dec 22, 2021 | 35.88 | 36.51 | 35.88 | 36.35 | 1,929,104 | +0.47(+1.30%) |
Dec 21, 2021 | 35.76 | 35.97 | 35.53 | 35.88 | 2,642,996 | +0.39(+1.11%) |
Dec 20, 2021 | 35.21 | 35.66 | 34.72 | 35.49 | 3,085,824 | -0.29(-0.81%) |
Dec 17, 2021 | 36.39 | 36.55 | 35.59 | 35.78 | 7,556,556 | -0.78(-2.13%) |
Dec 16, 2021 | 37.50 | 37.55 | 36.39 | 36.56 | 2,630,256 | -0.76(-2.04%) |
Dec 15, 2021 | 36.87 | 37.42 | 36.30 | 37.32 | 2,829,236 | +0.55(+1.50%) |
Dec 14, 2021 | 36.16 | 36.96 | 36.01 | 36.77 | 4,641,620 | +0.32(+0.87%) |
Dec 13, 2021 | 37.30 | 37.39 | 36.39 | 36.45 | 3,121,056 | -0.85(-2.28%) |
Dec 10, 2021 | 37.34 | 37.45 | 36.77 | 37.30 | 3,190,852 | +0.23(+0.63%) |
Dec 09, 2021 | 37.45 | 37.74 | 37.05 | 37.07 | 3,263,464 | -0.36(-0.98%) |
Dec 08, 2021 | 37.48 | 37.90 | 37.28 | 37.43 | 3,469,920 | -0.22(-0.59%) |
Dec 07, 2021 | 36.87 | 37.96 | 36.76 | 37.66 | 3,134,416 | +1.23(+3.36%) |
Dec 06, 2021 | 36.68 | 36.75 | 35.92 | 36.43 | 2,945,208 | +0.02(+0.07%) |
Dec 03, 2021 | 37.07 | 37.11 | 35.57 | 36.41 | 4,760,280 | -0.35(-0.95%) |
Dec 02, 2021 | 35.78 | 36.93 | 35.78 | 36.75 | 4,544,340 | +1.12(+3.15%) |
Dec 01, 2021 | 36.92 | 37.16 | 35.61 | 35.63 | 5,207,604 | -0.66(-1.82%) |
Nov 30, 2021 | 36.89 | 37.36 | 36.08 | 36.29 | 8,199,192 | -0.71(-1.93%) |
Nov 29, 2021 | 37.02 | 37.67 | 36.45 | 37.00 | 3,732,696 | +0.52(+1.43%) |
Nov 26, 2021 | 36.35 | 37.02 | 36.25 | 36.48 | 2,715,820 | -0.65(-1.74%) |
Nov 24, 2021 | 36.92 | 37.15 | 36.67 | 37.13 | 1,839,888 | +0.02(+0.04%) |
Nov 23, 2021 | 36.59 | 37.48 | 36.42 | 37.12 | 3,394,060 | +0.49(+1.34%) |
Nov 22, 2021 | 38.30 | 38.30 | 36.50 | 36.62 | 5,883,304 | -1.48(-3.88%) |
Nov 19, 2021 | 39.14 | 39.15 | 38.02 | 38.10 | 4,739,524 | -0.84(-2.15%) |
Nov 18, 2021 | 39.12 | 39.03 | 38.87 | 38.94 | 3,733,496 | -0.35(-0.90%) |
Nov 17, 2021 | 39.61 | 39.72 | 38.85 | 39.29 | 3,627,592 | -0.48(-1.21%) |
Nov 16, 2021 | 39.21 | 40.28 | 39.15 | 39.77 | 4,322,900 | +0.64(+1.64%) |
Nov 15, 2021 | 39.12 | 39.62 | 38.82 | 39.13 | 3,329,404 | +0.22(+0.57%) |
Nov 12, 2021 | 38.31 | 39.12 | 38.14 | 38.91 | 3,414,368 | +0.87(+2.27%) |
Nov 11, 2021 | 38.13 | 38.32 | 37.92 | 38.05 | 2,800,736 | +0.06(+0.15%) |
Nov 10, 2021 | 38.48 | 37.95 | 37.99 | 2,453,812 | -0.61(-1.58%) | |
Nov 09, 2021 | 38.01 | 39.03 | 38.01 | 38.60 | 2,896,412 | +0.06(+0.15%) |
Nov 08, 2021 | 38.69 | 38.91 | 38.06 | 38.54 | 3,535,636 | +0.06(+0.16%) |
Nov 05, 2021 | 39.22 | 39.53 | 38.42 | 38.48 | 2,563,984 | -0.34(-0.86%) |
Nov 04, 2021 | 39.05 | 39.34 | 38.74 | 38.81 | 2,235,104 | -0.12(-0.31%) |
Nov 03, 2021 | 38.43 | 38.98 | 37.38 | 38.94 | 3,232,580 | +0.43(+1.11%) |
Nov 02, 2021 | 38.62 | 38.79 | 38.22 | 38.51 | 2,585,716 | -0.13(-0.35%) |
Nov 01, 2021 | 38.97 | 38.78 | 38.36 | 38.64 | 2,663,004 | -0.18(-0.46%) |
Oct 29, 2021 | 38.06 | 38.87 | 37.98 | 38.82 | 3,570,400 | +0.62(+1.63%) |
Oct 28, 2021 | 37.91 | 38.26 | 37.71 | 38.20 | 2,848,096 | +0.30(+0.80%) |
Oct 27, 2021 | 38.26 | 38.28 | 37.60 | 37.90 | 3,732,732 | -0.41(-1.06%) |
Oct 26, 2021 | 38.42 | 38.28 | 38.30 | 2,075,168 | -0.02(-0.04%) | |
Oct 25, 2021 | 38.13 | 38.55 | 37.97 | 38.32 | 1,625,320 | +0.25(+0.66%) |
Oct 22, 2021 | 38.12 | 38.34 | 37.84 | 38.07 | 2,038,256 | +0.11(+0.28%) |
Oct 21, 2021 | 37.42 | 37.99 | 37.18 | 37.96 | 2,137,208 | +0.58(+1.54%) |
Oct 20, 2021 | 37.09 | 37.41 | 37.01 | 37.38 | 1,802,528 | +0.35(+0.95%) |
Oct 19, 2021 | 37.03 | 37.24 | 36.70 | 37.03 | 2,022,320 | +0.11(+0.30%) |
Oct 18, 2021 | 36.10 | 36.96 | 35.95 | 36.92 | 2,715,248 | +0.67(+1.86%) |
Oct 15, 2021 | 36.24 | 36.56 | 36.11 | 36.25 | 2,862,444 | +0.05(+0.15%) |
Oct 14, 2021 | 35.33 | 36.25 | 35.22 | 36.20 | 3,006,928 | +1.24(+3.55%) |
Oct 13, 2021 | 34.91 | 35.04 | 34.49 | 34.95 | 2,304,528 | +0.33(+0.95%) |
Oct 12, 2021 | 34.85 | 34.99 | 34.50 | 34.63 | 1,920,744 | -0.06(-0.18%) |
Oct 11, 2021 | 35.03 | 35.26 | 34.68 | 34.69 | 2,140,504 | -0.41(-1.17%) |
Oct 08, 2021 | 35.24 | 35.42 | 35.03 | 35.10 | 1,923,220 | -0.12(-0.34%) |
Oct 07, 2021 | 34.75 | 35.65 | 34.50 | 35.22 | 2,881,944 | +0.80(+2.34%) |
Oct 06, 2021 | 34.28 | 34.45 | 33.71 | 34.41 | 4,158,492 | -0.23(-0.67%) |
Oct 05, 2021 | 34.26 | 34.91 | 34.11 | 34.65 | 3,253,428 | +0.50(+1.47%) |
Oct 04, 2021 | 34.45 | 35.06 | 33.94 | 34.15 | 4,217,632 | -0.84(-2.39%) |
Oct 01, 2021 | 34.88 | 35.28 | 34.23 | 34.98 | 3,755,372 | +0.30(+0.87%) |
Sep 30, 2021 | 35.63 | 35.65 | 34.66 | 34.68 | 5,449,948 | -0.67(-1.91%) |
Sep 29, 2021 | 35.46 | 35.68 | 35.29 | 35.35 | 4,323,628 | +0.07(+0.20%) |
Sep 28, 2021 | 36.36 | 36.42 | 35.21 | 35.28 | 3,542,924 | -1.39(-3.80%) |
Sep 27, 2021 | 36.67 | 37.04 | 36.42 | 36.68 | 3,402,292 | -0.27(-0.74%) |
Sep 24, 2021 | 36.20 | 37.01 | 36.20 | 36.95 | 3,098,004 | +0.49(+1.34%) |
Sep 23, 2021 | 36.08 | 36.82 | 36.07 | 36.46 | 2,955,120 | +0.38(+1.04%) |
Sep 22, 2021 | 35.50 | 36.26 | 35.45 | 36.09 | 3,576,012 | +0.83(+2.35%) |
Sep 21, 2021 | 35.50 | 35.77 | 35.18 | 35.26 | 3,391,928 | -0.03(-0.09%) |
Sep 20, 2021 | 35.40 | 35.52 | 34.77 | 35.29 | 4,954,372 | -0.70(-1.95%) |
Sep 17, 2021 | 37.84 | 38.00 | 35.72 | 35.99 | 10,793,712 | -2.08(-5.46%) |
Sep 16, 2021 | 37.28 | 38.19 | 37.28 | 38.07 | 6,229,292 | +0.83(+2.24%) |
Sep 15, 2021 | 36.16 | 37.34 | 36.04 | 37.23 | 8,617,896 | +1.09(+3.01%) |
Sep 14, 2021 | 35.91 | 36.20 | 35.76 | 36.15 | 3,530,524 | +0.44(+1.23%) |
Sep 13, 2021 | 36.20 | 36.30 | 35.59 | 35.71 | 2,477,624 | -0.10(-0.27%) |
Sep 10, 2021 | 35.79 | 36.25 | 35.53 | 35.81 | 5,318,692 | +0.28(+0.80%) |
Sep 09, 2021 | 35.12 | 35.98 | 34.30 | 35.52 | 6,456,564 | -0.64(-1.78%) |
Sep 08, 2021 | 35.83 | 36.20 | 35.52 | 36.17 | 3,221,468 | +0.42(+1.17%) |
Sep 07, 2021 | 36.30 | 36.48 | 35.74 | 35.75 | 3,728,524 | -0.66(-1.81%) |
Sep 03, 2021 | 36.17 | 36.52 | 36.02 | 36.41 | 2,644,068 | +0.14(+0.39%) |
Sep 02, 2021 | 36.34 | 36.45 | 36.01 | 36.27 | 2,665,812 | +0.03(+0.08%) |
Sep 01, 2021 | 36.15 | 36.29 | 35.76 | 36.23 | 3,734,020 | +0.16(+0.43%) |
Aug 31, 2021 | 36.25 | 36.34 | 35.84 | 36.08 | 4,466,244 | -0.03(-0.09%) |
Aug 30, 2021 | 36.09 | 36.61 | 35.92 | 36.11 | 4,483,844 | +0.00(+0.01%) |
Aug 27, 2021 | 35.81 | 36.28 | 35.70 | 36.11 | 2,505,940 | +0.37(+1.03%) |
Aug 26, 2021 | 36.00 | 36.10 | 35.67 | 35.74 | 2,937,860 | -0.24(-0.67%) |
Aug 25, 2021 | 35.27 | 36.08 | 35.19 | 35.98 | 5,171,164 | +0.63(+1.79%) |
Aug 24, 2021 | 34.95 | 35.46 | 34.86 | 35.35 | 2,742,192 | +0.45(+1.29%) |
Aug 23, 2021 | 34.96 | 35.17 | 34.71 | 34.90 | 3,132,068 | -0.09(-0.26%) |
Aug 20, 2021 | 34.55 | 35.17 | 34.29 | 34.99 | 5,519,620 | +0.59(+1.73%) |
Aug 19, 2021 | 34.24 | 34.48 | 34.06 | 34.40 | 4,211,128 | -0.05(-0.13%) |
Aug 18, 2021 | 34.67 | 35.07 | 34.42 | 34.44 | 3,883,568 | -0.31(-0.91%) |
Aug 17, 2021 | 35.08 | 35.13 | 34.54 | 34.76 | 4,156,148 | -0.44(-1.25%) |
Aug 16, 2021 | 35.26 | 35.26 | 34.85 | 35.20 | 3,277,584 | -0.18(-0.50%) |
Aug 13, 2021 | 35.34 | 35.48 | 34.92 | 35.38 | 3,162,032 | +0.03(+0.10%) |
Aug 12, 2021 | 35.72 | 35.76 | 35.22 | 35.34 | 3,396,900 | -0.51(-1.42%) |
Aug 11, 2021 | 35.90 | 36.11 | 35.53 | 35.85 | 2,793,976 | +0.01(+0.04%) |
Aug 10, 2021 | 36.46 | 36.63 | 35.77 | 35.83 | 4,075,708 | -0.67(-1.85%) |
Aug 09, 2021 | 36.44 | 36.60 | 36.27 | 36.51 | 2,161,788 | +0.01(+0.03%) |
Aug 06, 2021 | 37.07 | 37.07 | 36.41 | 36.50 | 3,728,256 | -0.55(-1.50%) |
Aug 05, 2021 | 37.09 | 37.17 | 36.69 | 37.05 | 2,738,848 | -0.03(-0.08%) |
Aug 04, 2021 | 36.88 | 37.27 | 36.78 | 37.08 | 3,264,192 | +0.04(+0.09%) |
Aug 03, 2021 | 36.67 | 37.21 | 36.57 | 37.05 | 2,994,688 | +0.54(+1.47%) |
Aug 02, 2021 | 36.79 | 37.08 | 36.39 | 36.51 | 3,693,904 | -0.24(-0.65%) |
Jul 30, 2021 | 36.56 | 36.80 | 36.28 | 36.75 | 3,470,248 | +0.08(+0.20%) |
Jul 29, 2021 | 36.52 | 36.99 | 36.28 | 36.67 | 2,334,328 | +0.27(+0.76%) |
Jul 28, 2021 | 36.52 | 36.63 | 36.09 | 36.40 | 2,786,040 | -0.12(-0.31%) |
Jul 27, 2021 | 36.50 | 36.69 | 35.98 | 36.52 | 3,161,116 | +0.03(+0.08%) |
Jul 26, 2021 | 36.55 | 36.66 | 36.21 | 36.49 | 3,459,136 | -0.17(-0.47%) |
Jul 23, 2021 | 36.50 | 36.89 | 36.39 | 36.66 | 2,646,784 | +0.28(+0.77%) |
Jul 22, 2021 | 36.50 | 36.50 | 35.86 | 36.38 | 2,742,680 | +0.28(+0.78%) |
Jul 21, 2021 | 35.82 | 36.13 | 35.75 | 36.10 | 2,995,700 | +0.24(+0.66%) |
Jul 20, 2021 | 35.06 | 36.11 | 34.98 | 35.86 | 5,279,168 | +0.93(+2.67%) |
Jul 19, 2021 | 34.74 | 35.13 | 34.66 | 34.93 | 4,342,132 | -0.10(-0.30%) |
Jul 16, 2021 | 34.94 | 35.33 | 34.80 | 35.03 | 3,066,508 | +0.16(+0.47%) |
Jul 15, 2021 | 34.77 | 35.01 | 34.42 | 34.87 | 3,727,968 | -0.01(-0.03%) |
Jul 14, 2021 | 34.75 | 35.12 | 34.75 | 34.88 | 2,614,636 | +0.30(+0.87%) |
Jul 13, 2021 | 34.77 | 34.85 | 34.40 | 34.58 | 2,241,976 | -0.21(-0.60%) |
Jul 12, 2021 | 34.64 | 35.16 | 34.64 | 34.79 | 3,697,424 | +0.16(+0.48%) |
Jul 09, 2021 | 34.05 | 34.68 | 34.04 | 34.62 | 2,827,552 | +0.41(+1.20%) |
Jul 08, 2021 | 34.38 | 34.78 | 34.07 | 34.21 | 5,300,288 | -0.47(-1.36%) |
Jul 07, 2021 | 34.29 | 34.74 | 34.21 | 34.69 | 5,588,132 | +0.54(+1.57%) |
Jul 06, 2021 | 33.92 | 34.16 | 33.52 | 34.15 | 4,730,424 | +0.34(+1.00%) |
Jul 02, 2021 | 33.69 | 33.99 | 33.58 | 33.81 | 3,060,164 | +0.21(+0.61%) |
Jul 01, 2021 | 33.01 | 33.77 | 32.98 | 33.60 | 2,977,228 | +0.65(+1.96%) |
Jun 30, 2021 | 33.34 | 33.41 | 32.91 | 32.96 | 2,734,792 | -0.37(-1.11%) |
Jun 29, 2021 | 33.36 | 33.67 | 33.18 | 33.33 | 5,767,616 | -0.08(-0.22%) |
Jun 28, 2021 | 33.50 | 33.51 | 33.14 | 33.40 | 3,812,672 | +0.08(+0.25%) |
Jun 25, 2021 | 32.98 | 33.37 | 32.85 | 33.32 | 5,232,608 | +0.47(+1.44%) |
Jun 24, 2021 | 33.12 | 33.19 | 32.79 | 32.85 | 2,823,344 | -0.07(-0.22%) |
Jun 23, 2021 | 32.92 | 33.15 | 32.70 | 32.92 | 2,904,892 | +0.04(+0.11%) |
Jun 22, 2021 | 33.01 | 33.04 | 32.70 | 32.88 | 3,733,736 | -0.05(-0.14%) |
Jun 21, 2021 | 32.18 | 33.09 | 32.15 | 32.93 | 5,798,968 | +0.90(+2.79%) |
Jun 18, 2021 | 31.60 | 32.21 | 31.39 | 32.03 | 6,782,544 | +0.02(+0.05%) |
Jun 17, 2021 | 31.38 | 32.09 | 31.36 | 32.02 | 3,780,328 | +0.59(+1.89%) |
Jun 16, 2021 | 31.38 | 31.54 | 31.07 | 31.43 | 2,923,968 | +0.03(+0.10%) |
Jun 15, 2021 | 31.48 | 31.50 | 31.19 | 31.39 | 2,367,400 | -0.03(-0.09%) |
Jun 14, 2021 | 31.24 | 31.46 | 30.92 | 31.42 | 2,615,584 | +0.21(+0.67%) |
Jun 11, 2021 | 31.02 | 31.41 | 30.97 | 31.21 | 2,014,536 | +0.23(+0.73%) |
Jun 10, 2021 | 30.68 | 31.01 | 30.39 | 30.98 | 3,384,960 | +0.35(+1.14%) |
Jun 09, 2021 | 31.17 | 31.17 | 30.62 | 30.63 | 2,327,416 | -0.46(-1.48%) |
Jun 08, 2021 | 31.12 | 31.23 | 30.89 | 31.09 | 2,428,180 | +0.01(+0.02%) |
Jun 07, 2021 | 31.23 | 31.29 | 30.76 | 31.09 | 3,688,136 | -0.17(-0.55%) |
Jun 04, 2021 | 31.02 | 31.30 | 30.86 | 31.26 | 2,788,728 | +0.35(+1.14%) |
Jun 03, 2021 | 30.83 | 31.02 | 30.41 | 30.91 | 3,242,844 | -0.20(-0.66%) |
Jun 02, 2021 | 31.45 | 31.58 | 31.05 | 31.11 | 3,593,924 | -0.34(-1.08%) |