Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.20 | 35.26 | 34.86 | 34.87 | 7,513,501 | -0.36(-1.02%) |
May 27, 2022 | 35.34 | 35.35 | 35.17 | 35.23 | 4,702,552 | +0.03(+0.09%) |
May 26, 2022 | 35.08 | 35.23 | 34.98 | 35.20 | 5,990,724 | -0.06(-0.17%) |
May 25, 2022 | 35.21 | 35.27 | 34.98 | 35.26 | 7,007,747 | -0.22(-0.62%) |
May 24, 2022 | 35.33 | 35.53 | 35.32 | 35.48 | 7,259,811 | +0.25(+0.71%) |
May 23, 2022 | 35.26 | 35.32 | 35.10 | 35.23 | 6,286,478 | +0.19(+0.54%) |
May 20, 2022 | 34.97 | 35.09 | 34.82 | 35.04 | 5,983,514 | +0.01(+0.03%) |
May 19, 2022 | 34.95 | 35.14 | 34.82 | 35.03 | 7,752,444 | +0.52(+1.51%) |
May 18, 2022 | 34.45 | 34.67 | 34.38 | 34.51 | 7,692,265 | +0.00(+0.00%) |
May 17, 2022 | 34.72 | 34.74 | 34.46 | 34.51 | 7,379,667 | -0.20(-0.58%) |
May 16, 2022 | 34.32 | 34.72 | 34.29 | 34.71 | 7,273,724 | +0.32(+0.93%) |
May 13, 2022 | 34.28 | 34.56 | 34.23 | 34.39 | 8,445,934 | -0.27(-0.78%) |
May 12, 2022 | 35.07 | 35.12 | 34.61 | 34.66 | 11,525,826 | -0.54(-1.53%) |
May 11, 2022 | 35.14 | 35.31 | 35.08 | 35.20 | 13,111,550 | +0.29(+0.83%) |
May 10, 2022 | 35.39 | 35.44 | 34.87 | 34.91 | 14,551,240 | -0.30(-0.85%) |
May 09, 2022 | 35.51 | 35.51 | 35.20 | 35.21 | 13,048,188 | -0.53(-1.48%) |
May 06, 2022 | 35.73 | 35.97 | 35.62 | 35.74 | 11,239,750 | +0.07(+0.20%) |
May 05, 2022 | 36.18 | 36.18 | 35.58 | 35.67 | 15,605,319 | -0.15(-0.42%) |
May 04, 2022 | 35.52 | 35.93 | 35.38 | 35.82 | 19,147,796 | +0.35(+0.99%) |
May 03, 2022 | 35.43 | 35.69 | 35.42 | 35.47 | 9,229,303 | +0.10(+0.28%) |
May 02, 2022 | 35.38 | 35.58 | 35.24 | 35.37 | 13,409,582 | -0.67(-1.86%) |
Apr 29, 2022 | 36.28 | 36.39 | 36.00 | 36.04 | 9,553,064 | +0.00(+0.00%) |
Apr 28, 2022 | 35.84 | 36.05 | 35.80 | 36.04 | 9,942,475 | +0.20(+0.56%) |
Apr 27, 2022 | 35.94 | 35.98 | 35.75 | 35.84 | 12,829,767 | -0.27(-0.75%) |
Apr 26, 2022 | 36.25 | 36.32 | 36.04 | 36.11 | 15,446,090 | +0.05(+0.14%) |
Apr 25, 2022 | 36.08 | 36.16 | 35.95 | 36.06 | 17,675,804 | -0.66(-1.80%) |
Apr 22, 2022 | 36.82 | 36.99 | 36.61 | 36.72 | 13,591,719 | -0.37(-1.00%) |
Apr 21, 2022 | 37.03 | 37.14 | 36.82 | 37.09 | 12,148,132 | -0.13(-0.35%) |
Apr 20, 2022 | 37.00 | 37.22 | 36.95 | 37.22 | 13,162,576 | +0.21(+0.57%) |
Apr 19, 2022 | 37.31 | 37.40 | 36.94 | 37.01 | 11,421,379 | -0.58(-1.54%) |
Apr 18, 2022 | 37.88 | 37.90 | 37.56 | 37.59 | 9,143,368 | +0.12(+0.32%) |
Apr 14, 2022 | 37.55 | 37.56 | 37.25 | 37.47 | 10,087,251 | -0.15(-0.40%) |
Apr 13, 2022 | 37.59 | 37.67 | 37.51 | 37.62 | 8,083,893 | +0.20(+0.53%) |
Apr 12, 2022 | 37.49 | 37.61 | 37.26 | 37.42 | 10,937,364 | +0.28(+0.75%) |
Apr 11, 2022 | 37.31 | 37.34 | 36.89 | 37.14 | 12,147,514 | +0.17(+0.46%) |
Apr 08, 2022 | 36.78 | 37.03 | 36.76 | 36.97 | 9,100,423 | +0.27(+0.74%) |
Apr 07, 2022 | 36.64 | 36.84 | 36.62 | 36.70 | 10,503,467 | +0.12(+0.33%) |
Apr 06, 2022 | 36.62 | 36.72 | 36.40 | 36.58 | 12,305,777 | +0.09(+0.25%) |
Apr 05, 2022 | 36.85 | 36.96 | 36.45 | 36.49 | 15,467,193 | -0.24(-0.65%) |
Apr 04, 2022 | 36.72 | 36.82 | 36.58 | 36.73 | 9,487,310 | +0.19(+0.52%) |
Apr 01, 2022 | 36.57 | 36.76 | 36.45 | 36.54 | 9,629,912 | -0.29(-0.79%) |
Mar 31, 2022 | 36.85 | 37.06 | 36.78 | 36.83 | 8,344,964 | +0.07(+0.19%) |
Mar 30, 2022 | 36.62 | 36.85 | 36.61 | 36.76 | 12,005,088 | +0.26(+0.71%) |
Mar 29, 2022 | 36.05 | 36.53 | 35.99 | 36.50 | 14,382,276 | +0.02(+0.05%) |
Mar 28, 2022 | 36.73 | 36.92 | 36.43 | 36.48 | 11,396,541 | -0.68(-1.83%) |
Mar 25, 2022 | 37.03 | 37.29 | 36.94 | 37.16 | 10,871,532 | -0.13(-0.35%) |
Mar 24, 2022 | 37.13 | 37.37 | 37.03 | 37.29 | 11,662,063 | +0.30(+0.81%) |
Mar 23, 2022 | 36.71 | 37.04 | 36.61 | 36.99 | 15,791,752 | +0.45(+1.23%) |
Mar 22, 2022 | 36.58 | 36.60 | 36.32 | 36.54 | 10,010,001 | -0.24(-0.65%) |
Mar 21, 2022 | 36.53 | 36.91 | 36.52 | 36.78 | 17,115,636 | +0.28(+0.77%) |
Mar 18, 2022 | 36.65 | 36.85 | 36.46 | 36.50 | 13,875,107 | -0.35(-0.95%) |
Mar 17, 2022 | 36.90 | 37.07 | 36.79 | 36.85 | 15,437,763 | +0.20(+0.55%) |
Mar 16, 2022 | 36.49 | 36.68 | 36.03 | 36.65 | 25,677,952 | +0.20(+0.55%) |
Mar 15, 2022 | 36.48 | 37.28 | 36.25 | 36.45 | 19,904,486 | -0.66(-1.78%) |
Mar 14, 2022 | 37.28 | 37.33 | 37.06 | 37.11 | 17,874,720 | -0.57(-1.51%) |
Mar 11, 2022 | 37.43 | 37.84 | 37.36 | 37.68 | 25,774,364 | -0.29(-0.76%) |
Mar 10, 2022 | 38.06 | 37.97 | 13,684,677 | +0.13(+0.34%) | ||
Mar 09, 2022 | 37.90 | 38.13 | 37.63 | 37.84 | 36,009,280 | -1.14(-2.92%) |
Mar 08, 2022 | 38.37 | 39.36 | 38.34 | 38.98 | 71,492,552 | +1.03(+2.71%) |
Mar 07, 2022 | 37.55 | 38.01 | 37.51 | 37.95 | 32,366,946 | +0.55(+1.47%) |
Mar 04, 2022 | 37.10 | 37.47 | 36.94 | 37.40 | 24,290,524 | +0.58(+1.58%) |
Mar 03, 2022 | 36.65 | 36.91 | 36.55 | 36.82 | 21,499,860 | +0.21(+0.57%) |
Mar 02, 2022 | 36.68 | 36.80 | 36.41 | 36.61 | 32,694,130 | -0.38(-1.03%) |
Mar 01, 2022 | 36.47 | 37.01 | 36.46 | 36.99 | 22,773,498 | +0.68(+1.87%) |
Feb 28, 2022 | 36.42 | 36.45 | 35.95 | 36.31 | 27,349,668 | +0.35(+0.97%) |
Feb 25, 2022 | 35.93 | 35.99 | 35.80 | 35.96 | 16,614,120 | -0.12(-0.33%) |
Feb 24, 2022 | 37.18 | 37.19 | 35.70 | 36.08 | 55,580,984 | -0.23(-0.63%) |
Feb 23, 2022 | 36.14 | 36.33 | 36.12 | 36.31 | 11,780,966 | +0.16(+0.44%) |
Feb 22, 2022 | 36.17 | 36.26 | 36.01 | 36.15 | 16,971,976 | +0.09(+0.25%) |
Feb 18, 2022 | 36.06 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 35.98 | 36.15 | 35.92 | 36.10 | 18,758,524 | +0.49(+1.38%) |
Feb 16, 2022 | 35.32 | 35.61 | 35.32 | 35.61 | 14,514,823 | +0.38(+1.08%) |
Feb 15, 2022 | 35.26 | 35.30 | 35.11 | 35.23 | 13,788,842 | -0.35(-0.98%) |
Feb 14, 2022 | 35.39 | 35.64 | 35.37 | 35.58 | 16,344,514 | +0.17(+0.48%) |
Feb 11, 2022 | 34.78 | 35.48 | 34.77 | 35.41 | 35,564,552 | +0.68(+1.96%) |
Feb 10, 2022 | 34.73 | 35.03 | 34.72 | 34.73 | 13,589,418 | -0.14(-0.40%) |
Feb 09, 2022 | 34.76 | 34.91 | 34.73 | 34.87 | 9,598,819 | +0.14(+0.40%) |
Feb 08, 2022 | 34.64 | 34.78 | 34.61 | 34.73 | 6,869,292 | +0.07(+0.20%) |
Feb 07, 2022 | 34.52 | 34.68 | 34.45 | 34.66 | 10,793,516 | +0.27(+0.79%) |
Feb 04, 2022 | 34.22 | 34.43 | 34.22 | 34.39 | 14,474,762 | +0.03(+0.09%) |
Feb 03, 2022 | 34.27 | 34.38 | 34.36 | 15,295,412 | -0.02(-0.06%) | |
Feb 02, 2022 | 34.29 | 34.44 | 34.24 | 34.38 | 17,483,128 | +0.11(+0.32%) |
Feb 01, 2022 | 34.31 | 34.38 | 34.19 | 34.27 | 18,976,328 | +0.05(+0.15%) |
Jan 31, 2022 | 34.16 | 34.23 | 34.22 | 10,122,878 | +0.19(+0.56%) | |
Jan 28, 2022 | 33.91 | 34.10 | 33.89 | 34.03 | 9,993,617 | -0.11(-0.32%) |
Jan 27, 2022 | 34.22 | 34.43 | 34.07 | 34.14 | 13,810,617 | -0.42(-1.22%) |
Jan 26, 2022 | 34.91 | 34.96 | 34.51 | 34.56 | 25,206,590 | -0.57(-1.62%) |
Jan 25, 2022 | 35.01 | 35.26 | 34.98 | 35.13 | 15,765,240 | +0.12(+0.34%) |
Jan 24, 2022 | 34.97 | 35.05 | 34.79 | 35.01 | 15,249,603 | +0.17(+0.49%) |
Jan 21, 2022 | 35.03 | 35.05 | 34.77 | 34.84 | 18,656,084 | -0.12(-0.34%) |
Jan 20, 2022 | 35.09 | 35.14 | 34.93 | 34.96 | 10,474,061 | -0.09(-0.26%) |
Jan 19, 2022 | 34.70 | 35.06 | 34.66 | 35.05 | 15,445,526 | +0.55(+1.59%) |
Jan 18, 2022 | 34.55 | 34.62 | 34.43 | 34.50 | 11,650,999 | -0.04(-0.12%) |
Jan 14, 2022 | 34.54 | 0 | -0.11(-0.32%) | |||
Jan 13, 2022 | 34.63 | 34.66 | 34.47 | 34.65 | 11,483,459 | -0.10(-0.29%) |
Jan 12, 2022 | 34.66 | 34.77 | 34.62 | 34.75 | 7,422,428 | +0.07(+0.20%) |
Jan 11, 2022 | 34.30 | 34.68 | 34.28 | 34.68 | 11,112,624 | +0.43(+1.26%) |
Jan 10, 2022 | 34.07 | 34.27 | 34.07 | 34.25 | 9,493,458 | +0.10(+0.29%) |
Jan 07, 2022 | 34.09 | 34.21 | 33.97 | 34.15 | 10,279,207 | +0.15(+0.44%) |
Jan 06, 2022 | 34.04 | 34.15 | 33.97 | 34.00 | 11,783,018 | -0.41(-1.19%) |
Jan 05, 2022 | 34.74 | 34.80 | 34.39 | 34.41 | 10,837,664 | -0.11(-0.32%) |
Jan 04, 2022 | 34.38 | 34.55 | 34.35 | 34.52 | 11,339,569 | +0.26(+0.76%) |
Jan 03, 2022 | 34.38 | 34.41 | 34.20 | 34.26 | 13,321,869 | -0.55(-1.58%) |
Dec 31, 2021 | 34.72 | 34.82 | 34.62 | 34.81 | 13,892,628 | +0.24(+0.69%) |
Dec 30, 2021 | 34.28 | 34.57 | 34.28 | 34.57 | 10,868,556 | +0.24(+0.70%) |
Dec 29, 2021 | 34.06 | 34.34 | 34.06 | 34.33 | 10,158,971 | -0.01(-0.03%) |
Dec 28, 2021 | 34.48 | 34.54 | 34.33 | 34.34 | 10,689,001 | -0.14(-0.41%) |
Dec 27, 2021 | 34.39 | 34.50 | 34.36 | 34.48 | 13,647,668 | +0.07(+0.20%) |
Dec 23, 2021 | 34.34 | 34.44 | 34.21 | 34.41 | 13,254,048 | +0.08(+0.23%) |
Dec 22, 2021 | 34.11 | 34.33 | 34.03 | 34.33 | 11,240,169 | +0.32(+0.94%) |
Dec 21, 2021 | 34.15 | 34.16 | 33.95 | 34.01 | 12,389,876 | +0.00(+0.00%) |
Dec 20, 2021 | 34.17 | 34.20 | 34.01 | 34.01 | 13,086,409 | -0.15(-0.44%) |
Dec 17, 2021 | 34.36 | 34.42 | 34.15 | 34.16 | 12,845,106 | -0.06(-0.18%) |
Dec 16, 2021 | 33.99 | 34.23 | 33.99 | 34.22 | 15,556,155 | +0.40(+1.18%) |
Dec 15, 2021 | 33.64 | 33.88 | 33.34 | 33.82 | 24,812,356 | +0.12(+0.36%) |
Dec 14, 2021 | 33.65 | 33.83 | 33.62 | 33.70 | 13,374,170 | -0.30(-0.88%) |
Dec 13, 2021 | 33.99 | 34.05 | 33.93 | 34.00 | 8,190,920 | +0.09(+0.27%) |
Dec 10, 2021 | 33.95 | 33.98 | 33.83 | 33.91 | 9,946,345 | +0.15(+0.44%) |
Dec 09, 2021 | 33.90 | 33.92 | 33.73 | 33.76 | 9,571,111 | -0.21(-0.62%) |
Dec 08, 2021 | 33.89 | 33.99 | 33.86 | 33.97 | 7,961,788 | +0.01(+0.03%) |
Dec 07, 2021 | 33.84 | 34.01 | 33.83 | 33.96 | 9,143,858 | +0.13(+0.38%) |
Dec 06, 2021 | 33.83 | 33.95 | 33.78 | 33.83 | 10,920,382 | -0.10(-0.29%) |
Dec 03, 2021 | 33.70 | 33.98 | 33.60 | 33.93 | 13,803,995 | +0.29(+0.86%) |
Dec 02, 2021 | 33.77 | 33.79 | 33.51 | 33.64 | 12,009,288 | -0.20(-0.59%) |
Dec 01, 2021 | 33.95 | 34.10 | 33.80 | 33.84 | 12,853,062 | +0.16(+0.48%) |
Nov 30, 2021 | 34.16 | 34.41 | 33.67 | 33.68 | 22,731,558 | -0.26(-0.77%) |
Nov 29, 2021 | 33.97 | 34.05 | 33.88 | 33.94 | 8,247,805 | -0.02(-0.06%) |
Nov 26, 2021 | 34.33 | 34.33 | 33.87 | 33.96 | 10,674,902 | -0.07(-0.21%) |
Nov 24, 2021 | 33.92 | 34.09 | 33.86 | 34.03 | 6,429,959 | -0.04(-0.12%) |
Nov 23, 2021 | 34.05 | 34.12 | 33.90 | 34.07 | 9,131,192 | -0.27(-0.79%) |
Nov 22, 2021 | 34.58 | 34.69 | 34.28 | 34.34 | 9,464,232 | -0.81(-2.30%) |
Nov 19, 2021 | 35.35 | 35.44 | 35.07 | 35.15 | 10,671,909 | -0.26(-0.73%) |
Nov 18, 2021 | 35.41 | 35.41 | 35.34 | 35.41 | 8,596,779 | -0.12(-0.34%) |
Nov 17, 2021 | 35.46 | 35.55 | 35.40 | 35.53 | 10,065,411 | +0.32(+0.91%) |
Nov 16, 2021 | 35.42 | 35.52 | 35.19 | 35.21 | 15,587,769 | -0.24(-0.68%) |
Nov 15, 2021 | 35.45 | 35.54 | 35.36 | 35.45 | 9,831,142 | -0.05(-0.14%) |
Nov 12, 2021 | 35.32 | 35.55 | 35.30 | 35.50 | 9,278,490 | +0.05(+0.14%) |
Nov 11, 2021 | 35.41 | 35.48 | 35.37 | 35.45 | 7,877,678 | +0.04(+0.11%) |
Nov 10, 2021 | 35.34 | 35.41 | 15,974,474 | +0.54(+1.55%) | ||
Nov 09, 2021 | 34.75 | 34.87 | 34.63 | 34.87 | 10,549,188 | +0.17(+0.49%) |
Nov 08, 2021 | 34.70 | 34.75 | 34.62 | 34.70 | 9,691,400 | +0.14(+0.41%) |
Nov 05, 2021 | 34.28 | 34.59 | 34.17 | 34.56 | 9,560,441 | +0.46(+1.35%) |
Nov 04, 2021 | 34.10 | 34.23 | 34.07 | 34.10 | 10,381,588 | +0.35(+1.04%) |
Nov 03, 2021 | 33.65 | 33.78 | 33.46 | 33.75 | 14,510,082 | -0.28(-0.82%) |
Nov 02, 2021 | 34.09 | 34.13 | 33.99 | 34.03 | 5,944,463 | -0.07(-0.21%) |
Nov 01, 2021 | 34.08 | 34.17 | 34.07 | 34.10 | 10,075,936 | +0.17(+0.50%) |
Oct 29, 2021 | 33.86 | 33.94 | 33.72 | 33.93 | 11,156,291 | -0.29(-0.85%) |
Oct 28, 2021 | 34.39 | 34.45 | 34.10 | 34.22 | 10,752,138 | +0.00(+0.00%) |
Oct 27, 2021 | 34.14 | 34.24 | 33.96 | 34.22 | 9,256,647 | +0.09(+0.26%) |
Oct 26, 2021 | 34.18 | 34.13 | 8,508,820 | -0.26(-0.76%) | ||
Oct 25, 2021 | 34.33 | 34.45 | 34.31 | 34.39 | 6,985,395 | +0.24(+0.70%) |
Oct 22, 2021 | 34.34 | 34.51 | 33.93 | 34.15 | 13,032,281 | +0.20(+0.59%) |
Oct 21, 2021 | 33.93 | 33.98 | 33.84 | 33.95 | 8,273,450 | -0.03(-0.09%) |
Oct 20, 2021 | 33.83 | 34.02 | 33.78 | 33.98 | 10,794,684 | +0.30(+0.89%) |
Oct 19, 2021 | 33.88 | 33.89 | 33.62 | 33.68 | 14,138,044 | +0.11(+0.33%) |
Oct 18, 2021 | 33.67 | 33.70 | 33.55 | 33.57 | 6,379,995 | -0.09(-0.27%) |
Oct 15, 2021 | 33.66 | 33.81 | 33.60 | 33.66 | 10,031,640 | -0.54(-1.58%) |
Oct 14, 2021 | 34.23 | 34.23 | 34.13 | 34.20 | 7,780,347 | +0.09(+0.26%) |
Oct 13, 2021 | 33.65 | 34.18 | 33.64 | 34.11 | 11,810,401 | +0.59(+1.76%) |
Oct 12, 2021 | 33.49 | 33.67 | 33.44 | 33.52 | 8,147,923 | +0.16(+0.48%) |
Oct 11, 2021 | 33.39 | 33.50 | 33.36 | 33.36 | 6,988,947 | -0.06(-0.18%) |
Oct 08, 2021 | 33.85 | 33.87 | 33.41 | 33.42 | 11,034,164 | +0.02(+0.06%) |
Oct 07, 2021 | 33.38 | 33.55 | 33.37 | 33.40 | 9,267,438 | -0.19(-0.57%) |
Oct 06, 2021 | 33.42 | 33.59 | 33.41 | 33.59 | 9,300,494 | +0.09(+0.27%) |
Oct 05, 2021 | 33.36 | 33.55 | 33.28 | 33.50 | 8,057,913 | -0.15(-0.45%) |
Oct 04, 2021 | 33.32 | 33.70 | 33.27 | 33.65 | 10,367,811 | +0.16(+0.48%) |
Oct 01, 2021 | 33.44 | 33.58 | 33.36 | 33.49 | 8,569,846 | +0.08(+0.24%) |
Sep 30, 2021 | 33.10 | 33.57 | 33.05 | 33.41 | 17,547,692 | +0.56(+1.70%) |
Sep 29, 2021 | 33.05 | 33.12 | 32.77 | 32.85 | 11,026,292 | -0.13(-0.39%) |
Sep 28, 2021 | 33.12 | 33.14 | 32.93 | 32.98 | 9,934,162 | -0.34(-1.02%) |
Sep 27, 2021 | 33.35 | 33.45 | 33.28 | 33.32 | 5,952,630 | +0.07(+0.21%) |
Sep 24, 2021 | 33.18 | 33.38 | 33.12 | 33.25 | 6,781,431 | -0.02(-0.06%) |
Sep 23, 2021 | 33.40 | 33.42 | 33.23 | 33.27 | 8,042,560 | -0.38(-1.13%) |
Sep 22, 2021 | 33.76 | 34.02 | 33.58 | 33.65 | 13,148,203 | -0.14(-0.41%) |
Sep 21, 2021 | 33.74 | 33.91 | 33.68 | 33.79 | 7,100,141 | +0.21(+0.63%) |
Sep 20, 2021 | 33.43 | 33.63 | 33.39 | 33.58 | 6,289,774 | +0.24(+0.72%) |
Sep 17, 2021 | 33.34 | 33.44 | 33.26 | 33.34 | 7,794,929 | -0.05(-0.15%) |
Sep 16, 2021 | 33.46 | 33.47 | 33.22 | 33.39 | 8,636,277 | -0.77(-2.25%) |
Sep 15, 2021 | 34.23 | 34.26 | 34.08 | 34.16 | 6,582,207 | -0.21(-0.61%) |
Sep 14, 2021 | 34.25 | 34.43 | 34.08 | 34.37 | 7,569,819 | +0.23(+0.67%) |
Sep 13, 2021 | 34.09 | 34.23 | 34.07 | 34.14 | 5,820,915 | +0.10(+0.29%) |
Sep 10, 2021 | 34.15 | 34.20 | 34.02 | 34.04 | 5,715,808 | -0.14(-0.41%) |
Sep 09, 2021 | 34.23 | 34.25 | 33.95 | 34.18 | 11,236,000 | +0.14(+0.41%) |
Sep 08, 2021 | 34.19 | 34.21 | 33.92 | 34.04 | 9,203,413 | -0.09(-0.26%) |
Sep 07, 2021 | 34.51 | 34.56 | 34.12 | 34.13 | 10,676,059 | -0.69(-1.98%) |
Sep 03, 2021 | 34.71 | 34.92 | 34.63 | 34.82 | 5,884,690 | +0.37(+1.07%) |
Sep 02, 2021 | 34.50 | 34.52 | 34.36 | 34.45 | 7,755,624 | -0.10(-0.29%) |
Sep 01, 2021 | 34.58 | 34.60 | 34.42 | 34.55 | 6,416,074 | +0.02(+0.06%) |
Aug 31, 2021 | 34.44 | 34.58 | 34.35 | 34.53 | 8,040,522 | +0.07(+0.20%) |
Aug 30, 2021 | 34.54 | 34.56 | 34.41 | 34.46 | 4,450,908 | -0.16(-0.46%) |
Aug 27, 2021 | 34.09 | 34.64 | 33.95 | 34.62 | 9,197,790 | +0.49(+1.44%) |
Aug 26, 2021 | 34.02 | 34.23 | 33.95 | 34.13 | 7,251,911 | +0.04(+0.12%) |
Aug 25, 2021 | 34.17 | 34.17 | 33.93 | 34.09 | 13,277,890 | -0.23(-0.67%) |
Aug 24, 2021 | 34.41 | 34.45 | 34.30 | 34.32 | 5,068,144 | -0.01(-0.03%) |
Aug 23, 2021 | 34.36 | 34.38 | 34.18 | 34.33 | 6,792,834 | +0.41(+1.21%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.85 | 33.92 | 6,689,774 | +0.01(+0.03%) |
Aug 19, 2021 | 34.04 | 34.04 | 33.81 | 33.91 | 8,629,472 | -0.11(-0.32%) |
Aug 18, 2021 | 34.03 | 34.09 | 33.83 | 34.02 | 12,992,407 | +0.04(+0.12%) |
Aug 17, 2021 | 34.04 | 34.13 | 33.89 | 33.98 | 14,918,586 | -0.05(-0.15%) |
Aug 16, 2021 | 33.92 | 34.06 | 33.90 | 34.03 | 4,892,680 | +0.16(+0.47%) |
Aug 13, 2021 | 33.57 | 33.87 | 33.55 | 33.87 | 5,994,998 | +0.48(+1.44%) |
Aug 12, 2021 | 33.29 | 33.40 | 33.16 | 33.39 | 9,867,265 | +0.01(+0.03%) |
Aug 11, 2021 | 33.19 | 33.41 | 33.10 | 33.38 | 7,764,380 | +0.45(+1.37%) |
Aug 10, 2021 | 32.85 | 32.99 | 32.70 | 32.93 | 6,401,582 | +0.02(+0.06%) |
Aug 09, 2021 | 33.17 | 33.23 | 32.81 | 32.91 | 10,659,652 | -0.61(-1.82%) |
Aug 06, 2021 | 33.75 | 33.76 | 33.48 | 33.52 | 10,528,066 | -0.83(-2.42%) |
Aug 05, 2021 | 34.47 | 34.48 | 34.23 | 34.35 | 9,588,911 | -0.16(-0.46%) |
Aug 04, 2021 | 34.84 | 34.88 | 34.39 | 34.51 | 11,130,322 | +0.02(+0.06%) |
Aug 03, 2021 | 34.48 | 34.55 | 34.44 | 34.49 | 6,449,227 | -0.04(-0.12%) |
Aug 02, 2021 | 34.46 | 34.64 | 34.41 | 34.53 | 9,208,982 | -0.03(-0.09%) |
Jul 30, 2021 | 34.75 | 34.79 | 34.46 | 34.56 | 7,441,613 | -0.27(-0.78%) |
Jul 29, 2021 | 34.73 | 34.90 | 34.73 | 34.83 | 16,367,169 | +0.39(+1.13%) |
Jul 28, 2021 | 34.22 | 34.47 | 34.13 | 34.44 | 8,463,162 | +0.15(+0.44%) |
Jul 27, 2021 | 34.34 | 34.36 | 34.17 | 34.29 | 5,930,729 | +0.06(+0.18%) |
Jul 26, 2021 | 34.29 | 34.36 | 34.20 | 34.23 | 7,459,012 | -0.06(-0.17%) |
Jul 23, 2021 | 34.28 | 34.36 | 34.18 | 34.29 | 10,059,337 | -0.12(-0.35%) |
Jul 22, 2021 | 34.28 | 34.43 | 34.20 | 34.41 | 8,203,845 | +0.07(+0.20%) |
Jul 21, 2021 | 34.26 | 34.39 | 34.21 | 34.34 | 5,953,059 | -0.13(-0.38%) |
Jul 20, 2021 | 34.70 | 34.75 | 34.37 | 34.47 | 9,453,295 | -0.03(-0.09%) |
Jul 19, 2021 | 34.49 | 34.57 | 34.36 | 34.50 | 10,133,483 | +0.02(+0.06%) |
Jul 16, 2021 | 34.71 | 34.78 | 34.45 | 34.48 | 11,084,045 | -0.33(-0.95%) |
Jul 15, 2021 | 34.78 | 34.86 | 34.66 | 34.81 | 11,237,935 | +0.01(+0.03%) |
Jul 14, 2021 | 34.78 | 34.80 | 34.65 | 34.80 | 15,357,560 | +0.35(+1.02%) |
Jul 13, 2021 | 34.48 | 34.57 | 34.37 | 34.45 | 10,917,784 | +0.05(+0.15%) |
Jul 12, 2021 | 34.33 | 34.42 | 34.11 | 34.40 | 7,361,839 | -0.03(-0.09%) |
Jul 09, 2021 | 34.35 | 34.51 | 34.31 | 34.43 | 6,481,303 | +0.10(+0.29%) |
Jul 08, 2021 | 34.55 | 34.56 | 34.16 | 34.33 | 12,927,738 | -0.01(-0.03%) |
Jul 07, 2021 | 34.33 | 34.43 | 34.22 | 34.34 | 14,872,225 | +0.12(+0.35%) |
Jul 06, 2021 | 34.43 | 34.52 | 34.08 | 34.22 | 9,728,338 | +0.18(+0.53%) |
Jul 02, 2021 | 34.06 | 34.13 | 33.85 | 34.04 | 10,053,697 | +0.23(+0.68%) |
Jul 01, 2021 | 33.92 | 33.95 | 33.67 | 33.81 | 19,208,420 | +0.10(+0.30%) |
Jun 30, 2021 | 33.49 | 33.79 | 33.43 | 33.71 | 9,651,908 | +0.18(+0.54%) |
Jun 29, 2021 | 33.44 | 33.63 | 33.37 | 33.53 | 13,183,845 | -0.35(-1.03%) |
Jun 28, 2021 | 33.91 | 33.96 | 33.84 | 33.88 | 10,486,735 | +0.00(+0.00%) |
Jun 25, 2021 | 34.08 | 34.08 | 33.83 | 33.88 | 7,620,850 | +0.11(+0.33%) |
Jun 24, 2021 | 33.99 | 34.02 | 33.77 | 33.77 | 8,691,863 | -0.03(-0.09%) |
Jun 23, 2021 | 33.96 | 34.19 | 33.77 | 33.80 | 14,040,635 | -0.03(-0.09%) |
Jun 22, 2021 | 33.85 | 33.96 | 33.77 | 33.83 | 11,309,430 | -0.14(-0.41%) |
Jun 21, 2021 | 33.89 | 34.02 | 33.77 | 33.97 | 13,309,170 | +0.41(+1.22%) |
Jun 18, 2021 | 33.79 | 33.91 | 33.56 | 33.56 | 13,674,836 | -0.19(-0.56%) |
Jun 17, 2021 | 33.98 | 34.10 | 33.66 | 33.75 | 13,131,163 | -1.07(-3.07%) |
Jun 16, 2021 | 35.37 | 35.47 | 34.80 | 34.82 | 15,669,778 | -0.59(-1.67%) |
Jun 15, 2021 | 35.56 | 35.58 | 35.26 | 35.41 | 11,041,108 | -0.14(-0.39%) |
Jun 14, 2021 | 35.23 | 35.61 | 35.19 | 35.55 | 11,050,627 | -0.21(-0.59%) |
Jun 11, 2021 | 35.86 | 35.92 | 35.70 | 35.76 | 10,286,911 | -0.40(-1.11%) |
Jun 10, 2021 | 35.95 | 36.18 | 35.90 | 36.16 | 11,570,766 | +0.15(+0.42%) |
Jun 09, 2021 | 36.08 | 36.17 | 35.96 | 36.01 | 8,354,119 | -0.06(-0.17%) |
Jun 08, 2021 | 36.06 | 36.12 | 35.89 | 36.07 | 13,246,872 | -0.12(-0.33%) |
Jun 07, 2021 | 36.00 | 36.19 | 35.93 | 36.19 | 9,566,191 | +0.15(+0.42%) |
Jun 04, 2021 | 35.92 | 36.12 | 35.92 | 36.04 | 11,703,079 | +0.40(+1.12%) |
Jun 03, 2021 | 35.78 | 35.78 | 35.52 | 35.64 | 14,038,491 | -0.73(-2.01%) |
Jun 02, 2021 | 36.27 | 36.37 | 36.20 | 36.37 | 9,400,001 | +0.17(+0.47%) |