Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 34.00 | 34.23 | 33.95 | 33.97 | 1,389,064 | -0.26(-0.76%) |
Aug 30, 2022 | 34.40 | 34.41 | 34.19 | 34.23 | 1,153,580 | -0.29(-0.84%) |
Aug 29, 2022 | 34.50 | 34.66 | 34.47 | 34.52 | 806,083 | +0.02(+0.06%) |
Aug 26, 2022 | 34.78 | 34.88 | 34.44 | 34.50 | 1,324,537 | -0.40(-1.15%) |
Aug 25, 2022 | 34.94 | 34.96 | 34.80 | 34.90 | 985,586 | +0.10(+0.29%) |
Aug 24, 2022 | 34.62 | 34.87 | 34.61 | 34.80 | 1,033,456 | +0.09(+0.26%) |
Aug 23, 2022 | 34.54 | 34.83 | 34.52 | 34.71 | 3,407,363 | +0.25(+0.73%) |
Aug 22, 2022 | 34.45 | 34.55 | 34.40 | 34.46 | 1,198,853 | -0.23(-0.66%) |
Aug 19, 2022 | 34.90 | 34.90 | 34.66 | 34.69 | 2,895,464 | -0.27(-0.77%) |
Aug 18, 2022 | 35.10 | 35.15 | 34.87 | 34.96 | 2,114,692 | -0.08(-0.23%) |
Aug 17, 2022 | 35.21 | 35.21 | 34.95 | 35.04 | 2,266,351 | -0.23(-0.65%) |
Aug 16, 2022 | 35.25 | 35.32 | 35.21 | 35.27 | 1,566,372 | -0.07(-0.20%) |
Aug 15, 2022 | 35.37 | 35.44 | 35.27 | 35.34 | 1,774,833 | -0.44(-1.23%) |
Aug 12, 2022 | 35.64 | 35.80 | 35.56 | 35.78 | 1,593,164 | +0.31(+0.87%) |
Aug 11, 2022 | 35.62 | 35.73 | 35.45 | 35.47 | 1,191,665 | -0.09(-0.25%) |
Aug 10, 2022 | 35.67 | 35.79 | 35.52 | 35.56 | 543,547 | -0.06(-0.17%) |
Aug 09, 2022 | 35.70 | 35.76 | 35.55 | 35.62 | 680,092 | +0.09(+0.25%) |
Aug 08, 2022 | 35.39 | 35.55 | 35.36 | 35.53 | 1,890,831 | +0.31(+0.88%) |
Aug 05, 2022 | 35.17 | 35.34 | 35.14 | 35.22 | 1,675,501 | -0.41(-1.15%) |
Aug 04, 2022 | 35.29 | 35.65 | 35.24 | 35.63 | 2,233,886 | +0.56(+1.60%) |
Aug 03, 2022 | 35.13 | 35.14 | 34.84 | 35.07 | 2,023,562 | +0.10(+0.29%) |
Aug 02, 2022 | 35.32 | 35.47 | 34.96 | 34.97 | 2,845,664 | -0.20(-0.57%) |
Aug 01, 2022 | 35.16 | 35.24 | 35.05 | 35.17 | 1,314,827 | +0.18(+0.51%) |
Jul 29, 2022 | 34.94 | 35.10 | 34.81 | 34.99 | 2,352,632 | +0.12(+0.34%) |
Jul 28, 2022 | 34.82 | 34.89 | 34.72 | 34.87 | 2,386,654 | +0.41(+1.19%) |
Jul 27, 2022 | 34.11 | 34.57 | 33.99 | 34.46 | 1,546,740 | +0.33(+0.97%) |
Jul 26, 2022 | 34.15 | 34.20 | 34.06 | 34.13 | 1,369,101 | -0.02(-0.06%) |
Jul 25, 2022 | 34.24 | 34.24 | 34.06 | 34.15 | 1,139,837 | -0.10(-0.29%) |
Jul 22, 2022 | 34.20 | 34.53 | 34.17 | 34.25 | 2,199,634 | +0.09(+0.26%) |
Jul 21, 2022 | 33.73 | 34.16 | 33.73 | 34.16 | 2,042,589 | +0.47(+1.40%) |
Jul 20, 2022 | 34.03 | 34.05 | 33.67 | 33.69 | 959,099 | -0.32(-0.94%) |
Jul 19, 2022 | 33.98 | 34.07 | 33.96 | 34.01 | 495,053 | +0.09(+0.27%) |
Jul 18, 2022 | 34.11 | 34.19 | 33.89 | 33.92 | 892,069 | +0.04(+0.12%) |
Jul 15, 2022 | 33.89 | 33.93 | 33.75 | 33.88 | 1,756,165 | -0.07(-0.21%) |
Jul 14, 2022 | 33.87 | 34.05 | 33.72 | 33.95 | 2,819,902 | -0.49(-1.42%) |
Jul 13, 2022 | 34.11 | 34.66 | 34.11 | 34.44 | 2,377,725 | +0.17(+0.50%) |
Jul 12, 2022 | 34.35 | 34.44 | 34.25 | 34.27 | 1,927,552 | -0.13(-0.38%) |
Jul 11, 2022 | 34.52 | 34.61 | 34.38 | 34.40 | 1,348,896 | -0.19(-0.55%) |
Jul 08, 2022 | 34.60 | 34.80 | 34.49 | 34.59 | 2,282,204 | +0.01(+0.03%) |
Jul 07, 2022 | 34.60 | 34.73 | 34.54 | 34.58 | 1,832,961 | +0.03(+0.09%) |
Jul 06, 2022 | 35.01 | 35.06 | 34.41 | 34.55 | 3,028,300 | -0.56(-1.59%) |
Jul 05, 2022 | 35.63 | 35.65 | 35.04 | 35.11 | 4,502,209 | -0.76(-2.12%) |
Jul 01, 2022 | 35.60 | 35.95 | 35.58 | 35.87 | 2,329,433 | -0.01(-0.03%) |
Jun 30, 2022 | 36.11 | 36.21 | 35.85 | 35.88 | 1,363,094 | -0.24(-0.66%) |
Jun 29, 2022 | 36.34 | 36.36 | 36.05 | 36.12 | 843,761 | -0.03(-0.08%) |
Jun 28, 2022 | 36.23 | 36.26 | 36.12 | 36.15 | 650,579 | -0.04(-0.11%) |
Jun 27, 2022 | 36.36 | 36.36 | 36.17 | 36.19 | 2,294,962 | -0.03(-0.08%) |
Jun 24, 2022 | 36.28 | 36.37 | 36.19 | 36.22 | 971,512 | -0.07(-0.19%) |
Jun 23, 2022 | 36.52 | 36.67 | 36.20 | 36.29 | 1,347,796 | -0.22(-0.60%) |
Jun 22, 2022 | 36.57 | 36.70 | 36.46 | 36.51 | 1,450,894 | +0.14(+0.38%) |
Jun 21, 2022 | 36.44 | 36.62 | 36.32 | 36.37 | 1,674,866 | -0.13(-0.36%) |
Jun 17, 2022 | 36.68 | 36.71 | 36.43 | 36.50 | 2,069,318 | -0.30(-0.82%) |
Jun 16, 2022 | 36.32 | 36.80 | 36.25 | 36.80 | 1,995,733 | +0.42(+1.15%) |
Jun 15, 2022 | 36.31 | 36.60 | 36.02 | 36.38 | 2,655,944 | +0.45(+1.25%) |
Jun 14, 2022 | 36.13 | 36.16 | 35.85 | 35.93 | 1,916,339 | -0.27(-0.75%) |
Jun 13, 2022 | 36.48 | 36.52 | 36.14 | 36.20 | 2,005,905 | -0.99(-2.66%) |
Jun 10, 2022 | 36.41 | 37.26 | 36.32 | 37.19 | 4,937,826 | +0.51(+1.39%) |
Jun 09, 2022 | 36.73 | 36.76 | 36.55 | 36.68 | 1,227,379 | -0.12(-0.33%) |
Jun 08, 2022 | 36.83 | 36.94 | 36.79 | 36.80 | 576,417 | -0.03(-0.08%) |
Jun 07, 2022 | 36.66 | 36.85 | 36.63 | 36.83 | 1,010,517 | +0.23(+0.63%) |
Jun 06, 2022 | 36.83 | 36.83 | 36.57 | 36.60 | 1,199,820 | -0.15(-0.41%) |
Jun 03, 2022 | 36.97 | 37.06 | 36.70 | 36.75 | 629,409 | -0.39(-1.05%) |
Jun 02, 2022 | 37.01 | 37.15 | 36.96 | 37.14 | 1,686,360 | +0.44(+1.20%) |
Jun 01, 2022 | 36.67 | 36.76 | 36.51 | 36.70 | 2,043,769 | +0.24(+0.66%) |
May 31, 2022 | 36.80 | 36.86 | 36.45 | 36.46 | 2,834,854 | -0.37(-1.00%) |
May 27, 2022 | 36.95 | 36.95 | 36.78 | 36.83 | 1,579,746 | +0.03(+0.08%) |
May 26, 2022 | 36.68 | 36.83 | 36.58 | 36.80 | 2,222,760 | -0.06(-0.16%) |
May 25, 2022 | 36.81 | 36.88 | 36.58 | 36.86 | 1,676,518 | -0.24(-0.65%) |
May 24, 2022 | 36.95 | 37.14 | 36.92 | 37.10 | 824,290 | +0.28(+0.76%) |
May 23, 2022 | 36.89 | 36.92 | 36.70 | 36.82 | 631,946 | +0.19(+0.52%) |
May 20, 2022 | 36.58 | 36.68 | 36.41 | 36.63 | 1,228,965 | +0.02(+0.05%) |
May 19, 2022 | 36.54 | 36.74 | 36.41 | 36.61 | 1,286,446 | +0.52(+1.44%) |
May 18, 2022 | 36.01 | 36.25 | 35.96 | 36.09 | 830,297 | +0.03(+0.08%) |
May 17, 2022 | 36.31 | 36.31 | 36.03 | 36.06 | 1,127,910 | -0.23(-0.63%) |
May 16, 2022 | 35.88 | 36.30 | 35.87 | 36.29 | 1,196,308 | +0.33(+0.92%) |
May 13, 2022 | 35.86 | 36.12 | 35.79 | 35.96 | 1,543,045 | -0.27(-0.75%) |
May 12, 2022 | 36.66 | 36.70 | 36.18 | 36.23 | 2,764,470 | -0.59(-1.60%) |
May 11, 2022 | 36.75 | 36.91 | 36.68 | 36.82 | 1,779,982 | +0.34(+0.93%) |
May 10, 2022 | 37.01 | 37.05 | 36.46 | 36.48 | 2,958,365 | -0.35(-0.95%) |
May 09, 2022 | 37.10 | 37.11 | 36.80 | 36.83 | 2,134,943 | -0.54(-1.45%) |
May 06, 2022 | 37.36 | 37.60 | 37.24 | 37.37 | 2,193,862 | +0.07(+0.19%) |
May 05, 2022 | 37.81 | 37.82 | 37.20 | 37.30 | 2,268,524 | -0.14(-0.37%) |
May 04, 2022 | 37.14 | 37.55 | 36.98 | 37.44 | 3,516,033 | +0.37(+1.00%) |
May 03, 2022 | 37.04 | 37.31 | 37.03 | 37.07 | 2,153,544 | +0.09(+0.24%) |
May 02, 2022 | 36.98 | 37.19 | 36.84 | 36.98 | 5,608,600 | -0.69(-1.83%) |
Apr 29, 2022 | 37.91 | 38.03 | 37.63 | 37.67 | 1,429,187 | +0.00(+0.00%) |
Apr 28, 2022 | 37.45 | 37.69 | 37.42 | 37.67 | 1,414,325 | +0.19(+0.51%) |
Apr 27, 2022 | 37.59 | 37.61 | 37.38 | 37.48 | 2,225,632 | -0.30(-0.79%) |
Apr 26, 2022 | 37.90 | 37.97 | 37.68 | 37.78 | 1,681,750 | +0.07(+0.19%) |
Apr 25, 2022 | 37.74 | 37.80 | 37.59 | 37.71 | 2,960,271 | -0.68(-1.77%) |
Apr 22, 2022 | 38.49 | 38.67 | 38.28 | 38.39 | 1,605,987 | -0.38(-0.98%) |
Apr 21, 2022 | 38.71 | 38.83 | 38.50 | 38.77 | 1,522,806 | -0.14(-0.36%) |
Apr 20, 2022 | 38.68 | 38.91 | 38.62 | 38.91 | 1,332,969 | +0.20(+0.52%) |
Apr 19, 2022 | 39.01 | 39.10 | 38.62 | 38.71 | 2,233,336 | -0.60(-1.53%) |
Apr 18, 2022 | 39.61 | 39.63 | 39.27 | 39.31 | 1,960,712 | +0.13(+0.33%) |
Apr 14, 2022 | 39.25 | 39.27 | 38.96 | 39.18 | 1,261,099 | -0.13(-0.33%) |
Apr 13, 2022 | 39.27 | 39.37 | 39.21 | 39.31 | 1,480,651 | +0.19(+0.49%) |
Apr 12, 2022 | 39.17 | 39.31 | 38.96 | 39.12 | 1,831,824 | +0.31(+0.80%) |
Apr 11, 2022 | 39.01 | 39.04 | 38.56 | 38.81 | 2,877,213 | +0.17(+0.44%) |
Apr 08, 2022 | 38.43 | 38.71 | 38.43 | 38.64 | 2,507,795 | +0.25(+0.65%) |
Apr 07, 2022 | 38.29 | 38.51 | 38.29 | 38.39 | 2,200,123 | +0.14(+0.37%) |
Apr 06, 2022 | 38.28 | 38.38 | 38.06 | 38.25 | 3,719,216 | +0.08(+0.21%) |
Apr 05, 2022 | 38.52 | 38.63 | 38.10 | 38.17 | 2,364,667 | -0.24(-0.62%) |
Apr 04, 2022 | 38.38 | 38.49 | 38.24 | 38.41 | 2,272,224 | +0.21(+0.55%) |
Apr 01, 2022 | 38.24 | 38.42 | 38.11 | 38.20 | 2,019,079 | -0.27(-0.70%) |
Mar 31, 2022 | 38.50 | 38.74 | 38.44 | 38.47 | 1,724,572 | +0.04(+0.10%) |
Mar 30, 2022 | 38.28 | 38.52 | 38.26 | 38.43 | 1,853,954 | +0.29(+0.76%) |
Mar 29, 2022 | 37.68 | 38.18 | 37.62 | 38.14 | 2,515,242 | +0.00(+0.00%) |
Mar 28, 2022 | 38.40 | 38.60 | 38.08 | 38.14 | 2,296,637 | -0.70(-1.80%) |
Mar 25, 2022 | 38.71 | 38.98 | 38.62 | 38.84 | 2,186,877 | -0.15(-0.38%) |
Mar 24, 2022 | 38.83 | 39.06 | 38.70 | 38.99 | 3,819,245 | +0.30(+0.78%) |
Mar 23, 2022 | 38.39 | 38.72 | 38.27 | 38.69 | 2,028,277 | +0.51(+1.34%) |
Mar 22, 2022 | 38.22 | 38.26 | 37.96 | 38.18 | 4,294,820 | -0.28(-0.73%) |
Mar 21, 2022 | 38.19 | 38.58 | 38.18 | 38.46 | 4,720,163 | +0.31(+0.81%) |
Mar 18, 2022 | 38.29 | 38.51 | 38.11 | 38.15 | 1,711,203 | -0.35(-0.91%) |
Mar 17, 2022 | 38.57 | 38.74 | 38.46 | 38.50 | 1,688,817 | +0.17(+0.44%) |
Mar 16, 2022 | 38.12 | 38.34 | 37.66 | 38.33 | 4,654,015 | +0.25(+0.66%) |
Mar 15, 2022 | 38.11 | 38.36 | 37.89 | 38.08 | 2,170,621 | -0.73(-1.88%) |
Mar 14, 2022 | 38.95 | 39.01 | 38.74 | 38.81 | 1,654,967 | -0.58(-1.47%) |
Mar 11, 2022 | 39.12 | 39.55 | 39.05 | 39.39 | 1,846,408 | -0.29(-0.73%) |
Mar 10, 2022 | 39.79 | 39.87 | 39.38 | 39.68 | 2,003,667 | +0.12(+0.30%) |
Mar 09, 2022 | 39.61 | 39.84 | 39.34 | 39.56 | 6,539,735 | -1.21(-2.97%) |
Mar 08, 2022 | 40.08 | 41.14 | 40.07 | 40.77 | 6,505,422 | +1.09(+2.75%) |
Mar 07, 2022 | 39.25 | 39.73 | 39.20 | 39.68 | 6,969,901 | +0.58(+1.48%) |
Mar 04, 2022 | 38.77 | 39.15 | 38.61 | 39.10 | 9,366,757 | +0.62(+1.61%) |
Mar 03, 2022 | 38.31 | 38.58 | 38.21 | 38.48 | 14,096,182 | +0.23(+0.60%) |
Mar 02, 2022 | 38.35 | 38.46 | 38.05 | 38.25 | 11,964,213 | -0.42(-1.09%) |
Mar 01, 2022 | 38.12 | 38.68 | 38.11 | 38.67 | 10,725,302 | +0.71(+1.87%) |
Feb 28, 2022 | 38.07 | 38.10 | 37.57 | 37.96 | 9,627,339 | +0.39(+1.04%) |
Feb 25, 2022 | 37.56 | 37.61 | 37.42 | 37.57 | 4,714,391 | -0.15(-0.40%) |
Feb 24, 2022 | 38.86 | 38.87 | 37.32 | 37.72 | 11,593,080 | -0.23(-0.61%) |
Feb 23, 2022 | 37.77 | 37.97 | 37.75 | 37.95 | 5,096,087 | +0.19(+0.50%) |
Feb 22, 2022 | 37.80 | 37.90 | 37.64 | 37.76 | 6,508,064 | +0.08(+0.21%) |
Feb 18, 2022 | 37.68 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 37.60 | 37.78 | 37.54 | 37.72 | 3,110,608 | +0.50(+1.34%) |
Feb 16, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 2,694,387 | +0.38(+1.03%) |
Feb 15, 2022 | 36.82 | 36.89 | 36.70 | 36.84 | 3,789,240 | -0.34(-0.91%) |
Feb 14, 2022 | 37.00 | 37.24 | 36.96 | 37.18 | 4,249,266 | +0.18(+0.49%) |
Feb 11, 2022 | 36.32 | 37.06 | 36.32 | 37.00 | 4,661,053 | +0.68(+1.87%) |
Feb 10, 2022 | 36.30 | 36.60 | 36.29 | 36.32 | 3,675,498 | -0.12(-0.33%) |
Feb 09, 2022 | 36.34 | 36.48 | 36.29 | 36.44 | 1,263,222 | +0.14(+0.39%) |
Feb 08, 2022 | 36.22 | 36.34 | 36.17 | 36.30 | 2,450,756 | +0.08(+0.22%) |
Feb 07, 2022 | 36.08 | 36.24 | 36.01 | 36.22 | 2,552,984 | +0.28(+0.78%) |
Feb 04, 2022 | 35.76 | 35.96 | 35.74 | 35.94 | 1,864,916 | +0.06(+0.17%) |
Feb 03, 2022 | 35.84 | 35.92 | 35.88 | 2,524,046 | -0.06(-0.17%) | |
Feb 02, 2022 | 35.84 | 35.99 | 35.79 | 35.94 | 1,496,665 | +0.16(+0.45%) |
Feb 01, 2022 | 35.86 | 35.92 | 35.74 | 35.78 | 2,368,641 | +0.02(+0.06%) |
Jan 31, 2022 | 35.72 | 35.78 | 35.76 | 3,110,505 | +0.20(+0.56%) | |
Jan 28, 2022 | 35.46 | 35.62 | 35.41 | 35.56 | 1,637,224 | -0.12(-0.34%) |
Jan 27, 2022 | 35.76 | 35.98 | 35.61 | 35.68 | 1,780,306 | -0.46(-1.27%) |
Jan 26, 2022 | 36.48 | 36.54 | 36.07 | 36.14 | 2,774,742 | -0.60(-1.63%) |
Jan 25, 2022 | 36.60 | 36.84 | 36.56 | 36.74 | 2,176,990 | +0.16(+0.44%) |
Jan 24, 2022 | 36.56 | 36.63 | 36.36 | 36.58 | 1,649,234 | +0.16(+0.44%) |
Jan 21, 2022 | 36.62 | 36.62 | 36.34 | 36.42 | 1,396,837 | -0.10(-0.27%) |
Jan 20, 2022 | 36.68 | 36.73 | 36.52 | 36.52 | 1,042,902 | -0.12(-0.33%) |
Jan 19, 2022 | 36.24 | 36.64 | 36.22 | 36.64 | 2,025,894 | +0.58(+1.61%) |
Jan 18, 2022 | 36.08 | 36.18 | 35.98 | 36.06 | 1,171,867 | -0.06(-0.17%) |
Jan 14, 2022 | 36.12 | 0 | -0.10(-0.28%) | |||
Jan 13, 2022 | 36.20 | 36.22 | 36.02 | 36.22 | 1,850,425 | -0.10(-0.28%) |
Jan 12, 2022 | 36.20 | 36.34 | 36.18 | 36.32 | 1,395,315 | +0.08(+0.22%) |
Jan 11, 2022 | 35.86 | 36.24 | 35.84 | 36.24 | 2,593,822 | +0.44(+1.23%) |
Jan 10, 2022 | 35.60 | 35.81 | 35.60 | 35.80 | 1,247,339 | +0.12(+0.34%) |
Jan 07, 2022 | 35.64 | 35.75 | 35.50 | 35.68 | 1,947,778 | +0.14(+0.39%) |
Jan 06, 2022 | 35.58 | 35.68 | 35.50 | 35.54 | 1,592,970 | -0.42(-1.17%) |
Jan 05, 2022 | 36.32 | 36.36 | 35.94 | 35.96 | 2,094,990 | -0.12(-0.33%) |
Jan 04, 2022 | 35.96 | 36.11 | 35.91 | 36.08 | 1,372,000 | +0.28(+0.78%) |
Jan 03, 2022 | 35.92 | 35.96 | 35.74 | 35.80 | 1,481,309 | -0.56(-1.54%) |
Dec 31, 2021 | 36.28 | 36.38 | 36.18 | 36.36 | 1,349,442 | +0.24(+0.66%) |
Dec 30, 2021 | 35.82 | 36.12 | 35.82 | 36.12 | 1,424,024 | +0.24(+0.67%) |
Dec 29, 2021 | 35.62 | 35.90 | 35.58 | 35.88 | 1,431,559 | -0.02(-0.06%) |
Dec 28, 2021 | 36.00 | 36.10 | 35.88 | 35.90 | 1,287,697 | -0.12(-0.33%) |
Dec 27, 2021 | 35.94 | 36.04 | 35.90 | 36.02 | 1,685,072 | +0.06(+0.17%) |
Dec 23, 2021 | 35.92 | 36.00 | 35.76 | 35.96 | 1,537,379 | +0.06(+0.17%) |
Dec 22, 2021 | 35.68 | 35.90 | 35.56 | 35.90 | 1,147,110 | +0.36(+1.01%) |
Dec 21, 2021 | 35.70 | 35.70 | 35.48 | 35.54 | 1,358,722 | -0.02(-0.06%) |
Dec 20, 2021 | 35.72 | 35.74 | 35.54 | 35.56 | 1,405,982 | -0.14(-0.39%) |
Dec 17, 2021 | 35.90 | 35.97 | 35.70 | 35.70 | 1,614,954 | -0.06(-0.17%) |
Dec 16, 2021 | 35.52 | 35.78 | 35.52 | 35.76 | 2,093,905 | +0.40(+1.13%) |
Dec 15, 2021 | 35.18 | 35.40 | 34.86 | 35.36 | 2,886,715 | +0.16(+0.45%) |
Dec 14, 2021 | 35.18 | 35.34 | 35.14 | 35.20 | 1,219,959 | -0.34(-0.96%) |
Dec 13, 2021 | 35.52 | 35.58 | 35.46 | 35.54 | 1,310,680 | +0.12(+0.34%) |
Dec 10, 2021 | 35.48 | 35.52 | 35.36 | 35.42 | 1,767,012 | +0.12(+0.34%) |
Dec 09, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 1,711,247 | -0.20(-0.56%) |
Dec 08, 2021 | 35.44 | 35.52 | 35.38 | 35.50 | 747,175 | +0.00(+0.00%) |
Dec 07, 2021 | 35.38 | 35.54 | 35.35 | 35.50 | 875,701 | +0.12(+0.34%) |
Dec 06, 2021 | 35.34 | 35.48 | 35.30 | 35.38 | 1,333,109 | -0.08(-0.23%) |
Dec 03, 2021 | 35.20 | 35.50 | 35.12 | 35.46 | 1,848,291 | +0.32(+0.91%) |
Dec 02, 2021 | 35.30 | 35.31 | 35.02 | 35.14 | 1,507,702 | -0.22(-0.62%) |
Dec 01, 2021 | 35.50 | 35.62 | 35.32 | 35.36 | 1,262,028 | +0.14(+0.40%) |
Nov 30, 2021 | 35.70 | 35.94 | 35.18 | 35.22 | 2,099,642 | -0.24(-0.68%) |
Nov 29, 2021 | 35.50 | 35.58 | 35.40 | 35.46 | 1,555,881 | -0.04(-0.11%) |
Nov 26, 2021 | 35.88 | 35.88 | 35.39 | 35.50 | 1,536,234 | -0.06(-0.17%) |
Nov 24, 2021 | 35.44 | 35.62 | 35.38 | 35.56 | 948,979 | -0.04(-0.11%) |
Nov 23, 2021 | 35.58 | 35.65 | 35.42 | 35.60 | 1,077,284 | -0.30(-0.84%) |
Nov 22, 2021 | 36.14 | 36.24 | 35.82 | 35.90 | 1,427,562 | -0.84(-2.29%) |
Nov 19, 2021 | 36.96 | 37.03 | 36.64 | 36.74 | 1,742,778 | -0.26(-0.70%) |
Nov 18, 2021 | 37.02 | 37.00 | 36.92 | 37.00 | 990,888 | -0.10(-0.27%) |
Nov 17, 2021 | 37.06 | 37.14 | 37.00 | 37.10 | 1,407,755 | +0.30(+0.82%) |
Nov 16, 2021 | 37.02 | 37.10 | 36.77 | 36.80 | 898,988 | -0.26(-0.70%) |
Nov 15, 2021 | 37.04 | 37.13 | 36.94 | 37.06 | 1,119,429 | -0.04(-0.11%) |
Nov 12, 2021 | 36.92 | 37.15 | 36.89 | 37.10 | 1,071,689 | +0.06(+0.16%) |
Nov 11, 2021 | 37.02 | 37.07 | 36.96 | 37.04 | 710,925 | +0.20(+0.54%) |
Nov 10, 2021 | 36.92 | 36.84 | 1,694,552 | +0.40(+1.10%) | ||
Nov 09, 2021 | 36.30 | 36.44 | 36.19 | 36.44 | 811,754 | +0.18(+0.50%) |
Nov 08, 2021 | 36.26 | 36.30 | 36.18 | 36.26 | 922,547 | +0.12(+0.33%) |
Nov 05, 2021 | 35.84 | 36.14 | 35.70 | 36.14 | 1,075,165 | +0.50(+1.40%) |
Nov 04, 2021 | 35.64 | 35.76 | 35.60 | 35.64 | 722,037 | +0.40(+1.14%) |
Nov 03, 2021 | 35.18 | 35.29 | 34.96 | 35.24 | 1,453,976 | -0.30(-0.84%) |
Nov 02, 2021 | 35.62 | 35.65 | 35.50 | 35.54 | 712,008 | -0.10(-0.28%) |
Nov 01, 2021 | 35.60 | 35.70 | 35.59 | 35.64 | 914,811 | +0.18(+0.51%) |
Oct 29, 2021 | 35.38 | 35.46 | 35.22 | 35.46 | 968,002 | -0.30(-0.84%) |
Oct 28, 2021 | 35.94 | 35.98 | 35.63 | 35.76 | 1,777,488 | +0.00(+0.00%) |
Oct 27, 2021 | 35.68 | 35.78 | 35.50 | 35.76 | 883,592 | +0.10(+0.28%) |
Oct 26, 2021 | 35.72 | 35.66 | 1,928,412 | -0.26(-0.72%) | ||
Oct 25, 2021 | 35.88 | 35.98 | 35.84 | 35.92 | 1,113,786 | +0.24(+0.67%) |
Oct 22, 2021 | 35.88 | 36.06 | 35.45 | 35.68 | 1,186,718 | +0.20(+0.56%) |
Oct 21, 2021 | 35.46 | 35.50 | 35.36 | 35.48 | 897,978 | -0.02(-0.06%) |
Oct 20, 2021 | 35.36 | 35.54 | 35.29 | 35.50 | 943,546 | +0.30(+0.85%) |
Oct 19, 2021 | 35.40 | 35.41 | 35.13 | 35.20 | 946,607 | +0.14(+0.40%) |
Oct 18, 2021 | 35.20 | 35.21 | 35.04 | 35.06 | 3,367,835 | -0.08(-0.23%) |
Oct 15, 2021 | 35.18 | 35.31 | 35.10 | 35.14 | 4,273,993 | -0.60(-1.68%) |
Oct 14, 2021 | 35.78 | 35.78 | 35.66 | 35.74 | 685,761 | +0.12(+0.34%) |
Oct 13, 2021 | 35.16 | 35.70 | 35.15 | 35.62 | 1,710,400 | +0.60(+1.71%) |
Oct 12, 2021 | 35.02 | 35.18 | 34.94 | 35.02 | 1,443,546 | +0.16(+0.46%) |
Oct 11, 2021 | 34.90 | 35.00 | 34.86 | 34.86 | 479,545 | -0.08(-0.23%) |
Oct 08, 2021 | 35.38 | 35.38 | 34.91 | 34.94 | 1,116,474 | +0.02(+0.06%) |
Oct 07, 2021 | 34.90 | 35.05 | 34.86 | 34.92 | 638,906 | -0.14(-0.40%) |
Oct 06, 2021 | 34.90 | 35.10 | 34.90 | 35.06 | 1,120,885 | +0.06(+0.17%) |
Oct 05, 2021 | 34.88 | 35.06 | 34.78 | 35.00 | 1,097,874 | -0.18(-0.51%) |
Oct 04, 2021 | 34.82 | 35.20 | 34.76 | 35.18 | 2,328,124 | +0.20(+0.57%) |
Oct 01, 2021 | 34.94 | 35.08 | 34.86 | 34.98 | 1,584,634 | +0.06(+0.17%) |
Sep 30, 2021 | 34.60 | 35.07 | 34.52 | 34.92 | 1,443,171 | +0.60(+1.75%) |
Sep 29, 2021 | 34.52 | 34.60 | 34.24 | 34.32 | 943,250 | -0.14(-0.41%) |
Sep 28, 2021 | 34.62 | 34.62 | 34.39 | 34.46 | 1,609,696 | -0.36(-1.03%) |
Sep 27, 2021 | 34.84 | 34.94 | 34.77 | 34.82 | 1,467,859 | +0.10(+0.29%) |
Sep 24, 2021 | 34.68 | 34.88 | 34.61 | 34.72 | 565,386 | -0.04(-0.12%) |
Sep 23, 2021 | 34.90 | 34.90 | 34.72 | 34.76 | 1,338,514 | -0.40(-1.14%) |
Sep 22, 2021 | 35.28 | 35.54 | 35.10 | 35.16 | 1,505,964 | -0.14(-0.40%) |
Sep 21, 2021 | 35.26 | 35.43 | 35.18 | 35.30 | 2,332,525 | +0.22(+0.63%) |
Sep 20, 2021 | 34.94 | 35.14 | 34.88 | 35.08 | 621,532 | +0.24(+0.69%) |
Sep 17, 2021 | 34.86 | 34.94 | 34.75 | 34.84 | 856,445 | -0.04(-0.11%) |
Sep 16, 2021 | 34.96 | 34.96 | 34.72 | 34.88 | 1,175,856 | -0.78(-2.19%) |
Sep 15, 2021 | 35.76 | 35.79 | 35.61 | 35.66 | 1,212,927 | -0.22(-0.61%) |
Sep 14, 2021 | 35.78 | 35.96 | 35.62 | 35.88 | 3,298,561 | +0.20(+0.56%) |
Sep 13, 2021 | 35.62 | 35.76 | 35.60 | 35.68 | 1,316,960 | +0.14(+0.39%) |
Sep 10, 2021 | 35.70 | 35.74 | 35.54 | 35.54 | 527,956 | -0.16(-0.45%) |
Sep 09, 2021 | 35.78 | 35.78 | 35.48 | 35.70 | 1,233,659 | +0.14(+0.39%) |
Sep 08, 2021 | 35.74 | 35.74 | 35.45 | 35.56 | 1,035,713 | -0.12(-0.34%) |
Sep 07, 2021 | 36.06 | 36.10 | 35.66 | 35.68 | 1,854,221 | -0.70(-1.92%) |
Sep 03, 2021 | 36.26 | 36.48 | 36.18 | 36.38 | 1,514,680 | +0.38(+1.06%) |
Sep 02, 2021 | 36.06 | 36.08 | 35.90 | 36.00 | 1,832,056 | -0.08(-0.22%) |