Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.21 | 36.46 | 35.39 | 35.42 | 11,478,032 | -0.79(-2.19%) |
Apr 28, 2022 | 35.61 | 36.35 | 35.51 | 36.21 | 8,268,971 | +0.76(+2.13%) |
Apr 27, 2022 | 35.37 | 35.71 | 35.16 | 35.46 | 7,207,694 | +0.08(+0.22%) |
Apr 26, 2022 | 35.84 | 35.98 | 35.38 | 35.38 | 9,725,734 | -0.79(-2.19%) |
Apr 25, 2022 | 35.99 | 36.33 | 35.47 | 36.18 | 10,426,206 | -0.32(-0.89%) |
Apr 22, 2022 | 37.34 | 37.37 | 36.47 | 36.50 | 9,762,751 | -1.21(-3.22%) |
Apr 21, 2022 | 38.77 | 38.80 | 37.64 | 37.72 | 7,356,852 | -0.85(-2.21%) |
Apr 20, 2022 | 38.56 | 38.70 | 38.40 | 38.57 | 5,223,042 | +0.31(+0.80%) |
Apr 19, 2022 | 37.87 | 38.29 | 37.83 | 38.26 | 4,494,678 | +0.30(+0.78%) |
Apr 18, 2022 | 37.93 | 38.16 | 37.88 | 37.96 | 4,510,076 | +0.03(+0.08%) |
Apr 14, 2022 | 38.06 | 38.16 | 37.88 | 37.94 | 3,014,282 | -0.12(-0.33%) |
Apr 13, 2022 | 37.65 | 38.14 | 37.64 | 38.06 | 6,219,163 | +0.39(+1.04%) |
Apr 12, 2022 | 38.00 | 38.16 | 37.61 | 37.67 | 5,021,550 | -0.16(-0.43%) |
Apr 11, 2022 | 38.05 | 38.05 | 37.73 | 37.83 | 3,260,225 | -0.31(-0.80%) |
Apr 08, 2022 | 38.01 | 38.25 | 37.92 | 38.14 | 4,130,282 | +0.10(+0.25%) |
Apr 07, 2022 | 38.07 | 38.15 | 37.63 | 38.04 | 4,536,618 | -0.11(-0.28%) |
Apr 06, 2022 | 38.49 | 38.54 | 37.97 | 38.15 | 5,713,160 | -0.41(-1.07%) |
Apr 05, 2022 | 38.95 | 39.31 | 38.49 | 38.56 | 9,182,193 | -0.28(-0.71%) |
Apr 04, 2022 | 38.68 | 38.84 | 38.51 | 38.83 | 6,155,769 | +0.38(+0.99%) |
Apr 01, 2022 | 38.62 | 38.69 | 38.19 | 38.45 | 5,154,383 | +0.01(+0.02%) |
Mar 31, 2022 | 38.69 | 38.99 | 38.44 | 38.44 | 7,747,579 | -0.43(-1.11%) |
Mar 30, 2022 | 38.93 | 39.06 | 38.75 | 38.87 | 15,104,432 | +0.07(+0.17%) |
Mar 29, 2022 | 38.71 | 38.89 | 38.48 | 38.81 | 10,277,889 | +0.21(+0.54%) |
Mar 28, 2022 | 38.68 | 38.68 | 38.27 | 38.59 | 4,331,879 | -0.21(-0.54%) |
Mar 25, 2022 | 38.47 | 38.81 | 38.43 | 38.81 | 6,096,358 | +0.38(+1.00%) |
Mar 24, 2022 | 38.44 | 38.58 | 38.26 | 38.42 | 7,665,812 | +0.12(+0.32%) |
Mar 23, 2022 | 38.51 | 38.67 | 38.30 | 38.30 | 7,225,947 | -0.31(-0.79%) |
Mar 22, 2022 | 38.54 | 38.73 | 38.44 | 38.60 | 7,721,350 | +0.16(+0.42%) |
Mar 21, 2022 | 38.19 | 38.46 | 38.13 | 38.44 | 5,288,630 | +0.41(+1.08%) |
Mar 18, 2022 | 37.66 | 38.12 | 37.64 | 38.03 | 6,143,231 | +0.14(+0.38%) |
Mar 17, 2022 | 37.25 | 37.90 | 37.19 | 37.89 | 9,035,321 | +0.75(+2.01%) |
Mar 16, 2022 | 36.69 | 37.21 | 36.40 | 37.14 | 7,138,693 | +0.72(+1.97%) |
Mar 15, 2022 | 36.06 | 36.43 | 35.86 | 36.42 | 7,009,856 | +0.17(+0.47%) |
Mar 14, 2022 | 36.73 | 36.82 | 36.13 | 36.25 | 12,058,190 | -0.57(-1.56%) |
Mar 11, 2022 | 37.11 | 37.29 | 36.82 | 36.83 | 5,540,703 | -0.19(-0.52%) |
Mar 10, 2022 | 36.52 | 37.06 | 37.02 | 6,966,263 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.44 | 36.83 | 36.25 | 36.76 | 7,918,553 | +0.73(+2.02%) |
Mar 08, 2022 | 36.49 | 36.60 | 36.01 | 36.03 | 13,264,504 | -0.35(-0.97%) |
Mar 07, 2022 | 36.92 | 37.06 | 36.39 | 36.39 | 10,171,931 | -0.46(-1.25%) |
Mar 04, 2022 | 36.04 | 36.87 | 36.04 | 36.85 | 17,224,550 | +0.10(+0.26%) |
Mar 03, 2022 | 36.86 | 37.07 | 36.64 | 36.75 | 6,889,401 | -0.13(-0.36%) |
Mar 02, 2022 | 36.43 | 36.92 | 36.37 | 36.88 | 12,238,500 | +0.84(+2.33%) |
Mar 01, 2022 | 36.56 | 36.72 | 35.94 | 36.04 | 10,224,371 | -0.50(-1.36%) |
Feb 28, 2022 | 36.01 | 36.61 | 36.01 | 36.54 | 10,517,662 | +0.07(+0.18%) |
Feb 25, 2022 | 35.71 | 36.47 | 35.81 | 36.47 | 12,685,559 | +1.00(+2.83%) |
Feb 24, 2022 | 34.75 | 35.57 | 34.72 | 35.47 | 15,334,718 | -0.17(-0.48%) |
Feb 23, 2022 | 36.21 | 36.26 | 35.61 | 35.64 | 6,995,568 | -0.25(-0.69%) |
Feb 22, 2022 | 36.01 | 36.27 | 35.56 | 35.89 | 10,825,214 | -0.20(-0.56%) |
Feb 18, 2022 | 36.09 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.51 | 36.53 | 5,335,415 | -0.49(-1.32%) |
Feb 16, 2022 | 37.00 | 37.15 | 36.88 | 37.02 | 5,280,257 | -0.12(-0.33%) |
Feb 15, 2022 | 36.98 | 37.14 | 36.78 | 37.14 | 4,581,835 | +0.33(+0.88%) |
Feb 14, 2022 | 37.00 | 37.05 | 36.66 | 36.82 | 7,176,631 | -0.32(-0.85%) |
Feb 11, 2022 | 37.23 | 37.56 | 36.93 | 37.13 | 12,413,981 | -0.08(-0.21%) |
Feb 10, 2022 | 37.18 | 37.88 | 37.13 | 37.21 | 6,583,129 | -0.34(-0.92%) |
Feb 09, 2022 | 37.35 | 37.58 | 37.34 | 37.55 | 6,540,301 | +0.50(+1.34%) |
Feb 08, 2022 | 36.75 | 37.08 | 36.68 | 37.06 | 4,475,910 | +0.19(+0.52%) |
Feb 07, 2022 | 36.74 | 37.01 | 36.64 | 36.86 | 4,524,521 | +0.16(+0.44%) |
Feb 04, 2022 | 36.43 | 36.83 | 36.38 | 36.70 | 4,632,087 | +0.20(+0.55%) |
Feb 03, 2022 | 36.64 | 36.84 | 36.50 | 36.50 | 6,670,543 | -0.63(-1.70%) |
Feb 02, 2022 | 37.08 | 37.20 | 36.86 | 37.13 | 6,640,148 | +0.15(+0.41%) |
Feb 01, 2022 | 36.52 | 36.98 | 36.39 | 36.98 | 8,255,857 | +0.47(+1.28%) |
Jan 31, 2022 | 35.62 | 36.51 | 36.51 | 9,170,440 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.34 | 35.69 | 35.08 | 35.68 | 7,381,435 | +0.27(+0.76%) |
Jan 27, 2022 | 36.10 | 36.23 | 35.37 | 35.41 | 7,826,570 | -0.28(-0.78%) |
Jan 26, 2022 | 36.26 | 36.49 | 35.61 | 35.69 | 11,175,185 | -0.23(-0.64%) |
Jan 25, 2022 | 35.40 | 36.12 | 34.90 | 35.92 | 12,339,719 | +0.19(+0.54%) |
Jan 24, 2022 | 35.33 | 35.81 | 34.45 | 35.73 | 15,619,408 | -0.22(-0.61%) |
Jan 21, 2022 | 36.85 | 36.86 | 35.84 | 35.95 | 14,846,168 | -0.97(-2.62%) |
Jan 20, 2022 | 37.39 | 37.66 | 36.91 | 36.91 | 5,875,255 | -0.33(-0.87%) |
Jan 19, 2022 | 37.47 | 37.60 | 37.15 | 37.24 | 7,523,849 | -0.10(-0.26%) |
Jan 18, 2022 | 37.49 | 37.57 | 37.09 | 37.33 | 19,609,436 | -0.08(-0.20%) |
Jan 14, 2022 | 37.41 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.73 | 38.41 | 37.30 | 38.41 | 6,263,104 | +0.78(+2.07%) |
Jan 12, 2022 | 37.41 | 37.63 | 37.35 | 37.63 | 8,290,152 | +0.48(+1.29%) |
Jan 11, 2022 | 36.56 | 37.17 | 36.42 | 37.15 | 5,505,753 | +0.66(+1.81%) |
Jan 10, 2022 | 36.36 | 36.54 | 35.98 | 36.49 | 7,450,062 | -0.13(-0.37%) |
Jan 07, 2022 | 36.33 | 36.65 | 36.23 | 36.63 | 4,568,704 | +0.29(+0.79%) |
Jan 06, 2022 | 36.01 | 36.46 | 35.90 | 36.34 | 11,929,846 | +0.28(+0.77%) |
Jan 05, 2022 | 36.60 | 36.74 | 36.05 | 36.06 | 8,452,626 | -0.45(-1.23%) |
Jan 04, 2022 | 37.05 | 37.05 | 36.51 | 36.51 | 6,783,573 | -0.36(-0.99%) |
Jan 03, 2022 | 36.81 | 36.95 | 36.63 | 36.87 | 5,299,364 | +0.13(+0.36%) |
Dec 31, 2021 | 36.59 | 36.80 | 36.57 | 36.74 | 2,413,833 | +0.17(+0.47%) |
Dec 30, 2021 | 36.51 | 36.71 | 36.51 | 36.57 | 4,261,233 | +0.11(+0.31%) |
Dec 29, 2021 | 36.50 | 36.64 | 36.38 | 36.45 | 4,589,789 | -0.11(-0.29%) |
Dec 28, 2021 | 36.64 | 36.79 | 36.49 | 36.56 | 4,346,189 | -0.07(-0.18%) |
Dec 27, 2021 | 36.32 | 36.63 | 36.25 | 36.63 | 3,480,153 | +0.34(+0.95%) |
Dec 23, 2021 | 35.96 | 36.31 | 35.96 | 36.28 | 2,422,870 | +0.34(+0.96%) |
Dec 22, 2021 | 35.42 | 35.94 | 35.40 | 35.94 | 3,439,911 | +0.47(+1.32%) |
Dec 21, 2021 | 35.01 | 35.47 | 34.94 | 35.47 | 5,730,694 | +0.79(+2.29%) |
Dec 20, 2021 | 34.86 | 34.86 | 34.43 | 34.68 | 8,607,588 | -0.50(-1.41%) |
Dec 17, 2021 | 35.32 | 35.60 | 35.11 | 35.17 | 3,836,491 | -0.38(-1.08%) |
Dec 16, 2021 | 35.71 | 35.93 | 35.41 | 35.55 | 3,994,244 | +0.11(+0.32%) |
Dec 15, 2021 | 35.10 | 35.48 | 34.81 | 35.44 | 5,143,899 | +0.32(+0.90%) |
Dec 14, 2021 | 35.12 | 35.46 | 35.08 | 35.12 | 4,054,682 | -0.18(-0.51%) |
Dec 13, 2021 | 35.70 | 35.75 | 35.30 | 35.31 | 5,447,238 | -0.59(-1.66%) |
Dec 10, 2021 | 36.11 | 36.19 | 35.79 | 35.90 | 2,452,503 | -0.04(-0.11%) |
Dec 09, 2021 | 36.18 | 36.22 | 35.94 | 35.94 | 3,547,440 | -0.40(-1.09%) |
Dec 08, 2021 | 36.59 | 36.59 | 36.32 | 36.34 | 4,140,637 | -0.25(-0.67%) |
Dec 07, 2021 | 36.24 | 36.65 | 36.24 | 36.58 | 4,464,162 | +0.84(+2.35%) |
Dec 06, 2021 | 35.42 | 35.79 | 35.15 | 35.74 | 6,127,460 | +0.66(+1.88%) |
Dec 03, 2021 | 35.73 | 35.73 | 34.87 | 35.08 | 4,971,165 | -0.34(-0.96%) |
Dec 02, 2021 | 34.94 | 35.55 | 34.86 | 35.42 | 7,980,431 | +0.62(+1.79%) |
Dec 01, 2021 | 35.89 | 35.94 | 34.80 | 34.80 | 15,356,429 | -0.49(-1.39%) |
Nov 30, 2021 | 35.91 | 36.06 | 35.18 | 35.29 | 8,478,409 | -0.84(-2.33%) |
Nov 29, 2021 | 36.45 | 36.51 | 35.86 | 36.13 | 3,546,030 | +0.08(+0.21%) |
Nov 26, 2021 | 36.40 | 36.40 | 35.96 | 36.05 | 5,686,571 | -1.06(-2.85%) |
Nov 24, 2021 | 36.67 | 37.12 | 36.62 | 37.11 | 2,110,311 | +0.19(+0.51%) |
Nov 23, 2021 | 36.61 | 36.93 | 36.55 | 36.92 | 1,929,011 | +0.25(+0.67%) |
Nov 22, 2021 | 37.10 | 37.11 | 36.67 | 36.67 | 2,385,492 | -0.38(-1.02%) |
Nov 19, 2021 | 37.24 | 37.31 | 37.04 | 37.05 | 1,964,417 | -0.36(-0.96%) |
Nov 18, 2021 | 37.38 | 37.43 | 37.36 | 37.41 | 3,419,196 | +0.09(+0.25%) |
Nov 17, 2021 | 37.58 | 37.63 | 37.29 | 37.32 | 3,614,479 | -0.27(-0.73%) |
Nov 16, 2021 | 37.69 | 37.80 | 37.58 | 37.59 | 1,197,956 | -0.08(-0.20%) |
Nov 15, 2021 | 37.78 | 37.84 | 37.62 | 37.67 | 2,570,502 | -0.09(-0.25%) |
Nov 12, 2021 | 37.32 | 37.76 | 37.24 | 37.76 | 3,329,263 | +0.51(+1.37%) |
Nov 11, 2021 | 37.30 | 37.34 | 37.20 | 37.25 | 3,038,730 | -0.02(-0.05%) |
Nov 10, 2021 | 37.70 | 37.27 | 6,434,171 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.62 | 37.68 | 37.32 | 37.63 | 4,593,943 | +0.00(+0.00%) |
Nov 08, 2021 | 37.62 | 37.68 | 37.54 | 37.63 | 2,920,478 | +0.19(+0.50%) |
Nov 05, 2021 | 37.44 | 37.50 | 37.35 | 37.44 | 1,935,892 | +0.20(+0.53%) |
Nov 04, 2021 | 37.36 | 37.36 | 37.07 | 37.24 | 3,482,809 | -0.15(-0.40%) |
Nov 03, 2021 | 37.04 | 37.40 | 36.98 | 37.39 | 1,806,328 | +0.26(+0.71%) |
Nov 02, 2021 | 37.27 | 37.35 | 37.11 | 37.13 | 3,809,517 | -0.29(-0.78%) |
Nov 01, 2021 | 37.04 | 37.43 | 37.18 | 37.42 | 3,686,769 | +0.43(+1.17%) |
Oct 29, 2021 | 37.14 | 37.17 | 36.97 | 36.99 | 3,634,066 | -0.40(-1.06%) |
Oct 28, 2021 | 36.96 | 37.38 | 36.91 | 37.38 | 3,334,985 | +0.57(+1.54%) |
Oct 27, 2021 | 37.06 | 37.17 | 36.82 | 36.82 | 4,480,991 | -0.30(-0.81%) |
Oct 26, 2021 | 37.53 | 37.11 | 37.12 | 3,006,173 | -0.28(-0.76%) | |
Oct 25, 2021 | 37.35 | 37.46 | 37.24 | 37.40 | 4,398,205 | +0.06(+0.15%) |
Oct 22, 2021 | 37.37 | 37.52 | 37.11 | 37.35 | 3,136,528 | +0.06(+0.15%) |
Oct 21, 2021 | 37.36 | 37.47 | 37.24 | 37.29 | 3,634,533 | -0.14(-0.38%) |
Oct 20, 2021 | 37.16 | 37.47 | 37.16 | 37.43 | 3,699,708 | +0.30(+0.81%) |
Oct 19, 2021 | 37.08 | 37.14 | 36.97 | 37.13 | 2,176,547 | +0.26(+0.72%) |
Oct 18, 2021 | 36.67 | 36.90 | 36.61 | 36.86 | 3,342,875 | +0.06(+0.15%) |
Oct 15, 2021 | 36.68 | 36.82 | 36.61 | 36.81 | 3,464,811 | +0.26(+0.72%) |
Oct 14, 2021 | 36.39 | 36.60 | 36.33 | 36.54 | 5,261,185 | +0.52(+1.44%) |
Oct 13, 2021 | 35.66 | 36.02 | 35.57 | 36.02 | 3,980,423 | +0.39(+1.09%) |
Oct 12, 2021 | 35.49 | 35.74 | 35.46 | 35.64 | 6,338,649 | +0.13(+0.37%) |
Oct 11, 2021 | 35.71 | 35.92 | 35.50 | 35.50 | 3,073,689 | -0.09(-0.27%) |
Oct 08, 2021 | 35.48 | 35.68 | 35.44 | 35.60 | 5,121,035 | +0.25(+0.69%) |
Oct 07, 2021 | 35.02 | 35.41 | 35.02 | 35.35 | 3,895,437 | +0.55(+1.57%) |
Oct 06, 2021 | 34.50 | 34.82 | 34.36 | 34.81 | 4,161,324 | -0.03(-0.08%) |
Oct 05, 2021 | 34.71 | 34.96 | 34.59 | 34.83 | 2,703,157 | +0.24(+0.68%) |
Oct 04, 2021 | 34.54 | 34.81 | 34.41 | 34.60 | 2,927,665 | +0.02(+0.05%) |
Oct 01, 2021 | 34.31 | 34.66 | 34.13 | 34.58 | 3,555,443 | +0.31(+0.91%) |
Sep 30, 2021 | 34.42 | 34.62 | 34.19 | 34.27 | 4,992,899 | -0.01(-0.03%) |
Sep 29, 2021 | 34.49 | 34.57 | 34.24 | 34.28 | 2,552,110 | -0.18(-0.52%) |
Sep 28, 2021 | 34.82 | 34.84 | 34.33 | 34.46 | 4,714,123 | -0.66(-1.88%) |
Sep 27, 2021 | 34.94 | 35.16 | 34.89 | 35.12 | 2,169,341 | +0.28(+0.81%) |
Sep 24, 2021 | 34.76 | 34.88 | 34.70 | 34.83 | 1,767,180 | -0.16(-0.46%) |
Sep 23, 2021 | 34.82 | 35.09 | 34.82 | 34.99 | 1,751,366 | +0.43(+1.26%) |
Sep 22, 2021 | 34.35 | 34.84 | 34.35 | 34.56 | 5,367,650 | +0.42(+1.24%) |
Sep 21, 2021 | 34.26 | 34.39 | 33.99 | 34.14 | 3,089,274 | +0.14(+0.42%) |
Sep 20, 2021 | 34.13 | 34.17 | 33.63 | 33.99 | 4,746,818 | -0.71(-2.04%) |
Sep 17, 2021 | 35.11 | 35.11 | 34.66 | 34.70 | 4,182,708 | -0.45(-1.29%) |
Sep 16, 2021 | 35.28 | 35.33 | 35.01 | 35.16 | 9,712,667 | -0.31(-0.88%) |
Sep 15, 2021 | 35.10 | 35.47 | 35.02 | 35.47 | 2,792,441 | +0.47(+1.35%) |
Sep 14, 2021 | 35.44 | 35.44 | 34.96 | 34.99 | 1,899,163 | -0.27(-0.78%) |
Sep 13, 2021 | 35.53 | 35.55 | 35.16 | 35.27 | 3,223,204 | +0.11(+0.32%) |
Sep 10, 2021 | 35.58 | 35.66 | 35.16 | 35.16 | 1,486,971 | -0.25(-0.69%) |
Sep 09, 2021 | 35.34 | 35.55 | 35.29 | 35.40 | 1,615,898 | +0.08(+0.21%) |
Sep 08, 2021 | 35.51 | 35.66 | 35.31 | 35.33 | 1,814,773 | -0.23(-0.64%) |
Sep 07, 2021 | 35.87 | 35.94 | 35.55 | 35.55 | 1,446,336 | -0.42(-1.15%) |
Sep 03, 2021 | 35.84 | 36.05 | 35.79 | 35.97 | 1,478,918 | +0.08(+0.21%) |
Sep 02, 2021 | 35.62 | 35.89 | 35.57 | 35.89 | 1,675,092 | +0.42(+1.17%) |
Sep 01, 2021 | 35.41 | 35.58 | 35.39 | 35.48 | 2,069,159 | +0.23(+0.64%) |
Aug 31, 2021 | 35.35 | 35.50 | 35.25 | 35.25 | 3,013,695 | -0.15(-0.43%) |
Aug 30, 2021 | 35.54 | 35.54 | 35.34 | 35.40 | 1,303,471 | -0.06(-0.16%) |
Aug 27, 2021 | 35.03 | 35.48 | 35.03 | 35.46 | 1,935,881 | +0.46(+1.32%) |
Aug 26, 2021 | 35.39 | 35.39 | 34.99 | 34.99 | 3,072,199 | -0.44(-1.25%) |
Aug 25, 2021 | 35.41 | 35.49 | 35.28 | 35.44 | 2,421,841 | +0.05(+0.13%) |
Aug 24, 2021 | 35.17 | 35.45 | 35.16 | 35.39 | 1,850,911 | +0.25(+0.73%) |
Aug 23, 2021 | 34.78 | 35.14 | 34.76 | 35.14 | 1,766,115 | +0.70(+2.03%) |
Aug 20, 2021 | 34.05 | 34.46 | 33.99 | 34.44 | 1,498,093 | +0.25(+0.75%) |
Aug 19, 2021 | 34.46 | 34.46 | 34.06 | 34.18 | 3,383,840 | -0.64(-1.84%) |
Aug 18, 2021 | 34.99 | 35.08 | 34.81 | 34.82 | 1,417,935 | -0.20(-0.57%) |
Aug 17, 2021 | 35.04 | 35.16 | 34.79 | 35.02 | 2,294,569 | -0.37(-1.04%) |
Aug 16, 2021 | 35.33 | 35.39 | 35.24 | 35.39 | 2,356,138 | -0.21(-0.58%) |
Aug 13, 2021 | 35.65 | 35.67 | 35.52 | 35.60 | 1,057,970 | -0.02(-0.05%) |
Aug 12, 2021 | 35.66 | 35.66 | 35.42 | 35.62 | 1,871,625 | -0.08(-0.21%) |
Aug 11, 2021 | 35.69 | 35.72 | 35.57 | 35.69 | 3,384,577 | +0.18(+0.50%) |
Aug 10, 2021 | 35.33 | 35.55 | 35.29 | 35.51 | 13,442,079 | +0.24(+0.67%) |
Aug 09, 2021 | 35.33 | 35.33 | 35.16 | 35.28 | 1,553,603 | -0.11(-0.32%) |
Aug 06, 2021 | 35.34 | 35.43 | 35.26 | 35.39 | 1,389,560 | +0.06(+0.16%) |
Aug 05, 2021 | 35.24 | 35.45 | 35.24 | 35.33 | 1,381,973 | +0.23(+0.65%) |
Aug 04, 2021 | 35.16 | 35.28 | 35.09 | 35.11 | 1,446,870 | -0.08(-0.21%) |
Aug 03, 2021 | 35.25 | 35.25 | 34.89 | 35.18 | 2,717,984 | +0.02(+0.05%) |
Aug 02, 2021 | 35.32 | 35.49 | 35.10 | 35.16 | 3,919,603 | -0.08(-0.21%) |
Jul 30, 2021 | 35.16 | 35.38 | 35.03 | 35.24 | 2,422,395 | -0.10(-0.29%) |
Jul 29, 2021 | 35.21 | 35.46 | 35.18 | 35.34 | 1,696,575 | +0.36(+1.03%) |
Jul 28, 2021 | 34.79 | 35.00 | 34.62 | 34.99 | 1,966,515 | +0.25(+0.71%) |
Jul 27, 2021 | 34.71 | 34.78 | 34.55 | 34.74 | 2,802,607 | -0.11(-0.33%) |
Jul 26, 2021 | 34.77 | 34.93 | 34.76 | 34.85 | 2,297,087 | -0.01(-0.03%) |
Jul 23, 2021 | 34.82 | 34.86 | 34.66 | 34.86 | 1,798,031 | +0.21(+0.60%) |
Jul 22, 2021 | 34.73 | 34.73 | 34.50 | 34.65 | 1,623,957 | -0.04(-0.11%) |
Jul 21, 2021 | 34.27 | 34.69 | 34.26 | 34.69 | 2,641,053 | +0.64(+1.89%) |
Jul 20, 2021 | 33.53 | 34.12 | 33.41 | 34.05 | 5,409,221 | +0.54(+1.61%) |
Jul 19, 2021 | 33.77 | 33.80 | 33.25 | 33.51 | 5,776,173 | -0.78(-2.28%) |
Jul 16, 2021 | 34.78 | 34.79 | 34.28 | 34.30 | 1,726,244 | -0.41(-1.17%) |
Jul 15, 2021 | 34.64 | 34.85 | 34.56 | 34.70 | 2,208,073 | -0.15(-0.43%) |
Jul 14, 2021 | 35.27 | 35.30 | 34.80 | 34.85 | 2,386,793 | -0.20(-0.57%) |
Jul 13, 2021 | 35.01 | 35.16 | 34.97 | 35.05 | 2,549,379 | -0.11(-0.32%) |
Jul 12, 2021 | 35.04 | 35.24 | 35.02 | 35.16 | 1,809,954 | -0.01(-0.03%) |
Jul 09, 2021 | 34.86 | 35.22 | 34.83 | 35.17 | 4,393,992 | +0.55(+1.58%) |
Jul 08, 2021 | 34.59 | 34.73 | 34.45 | 34.63 | 3,059,237 | -0.50(-1.42%) |
Jul 07, 2021 | 35.33 | 35.48 | 35.07 | 35.13 | 17,802,586 | -0.12(-0.35%) |
Jul 06, 2021 | 35.40 | 35.43 | 34.98 | 35.25 | 3,718,699 | -0.27(-0.77%) |
Jul 02, 2021 | 35.54 | 35.59 | 35.30 | 35.52 | 2,487,017 | +0.00(+0.00%) |
Jul 01, 2021 | 35.29 | 35.53 | 35.22 | 35.52 | 3,973,769 | +0.34(+0.97%) |
Jun 30, 2021 | 35.15 | 35.31 | 35.09 | 35.18 | 2,917,786 | -0.05(-0.13%) |
Jun 29, 2021 | 35.34 | 35.37 | 35.18 | 35.23 | 1,779,259 | -0.09(-0.27%) |
Jun 28, 2021 | 35.57 | 35.57 | 35.24 | 35.33 | 2,269,677 | -0.26(-0.74%) |
Jun 25, 2021 | 35.59 | 35.61 | 35.47 | 35.59 | 948,648 | +0.11(+0.32%) |
Jun 24, 2021 | 35.57 | 35.63 | 35.42 | 35.48 | 1,285,439 | +0.06(+0.16%) |
Jun 23, 2021 | 35.45 | 35.65 | 35.40 | 35.42 | 1,594,551 | -0.07(-0.19%) |
Jun 22, 2021 | 35.20 | 35.58 | 35.14 | 35.49 | 2,620,408 | +0.20(+0.56%) |
Jun 21, 2021 | 35.02 | 35.41 | 34.93 | 35.29 | 2,082,509 | +0.48(+1.38%) |
Jun 18, 2021 | 34.91 | 35.05 | 34.77 | 34.81 | 8,184,796 | -0.45(-1.29%) |
Jun 17, 2021 | 35.51 | 35.62 | 35.12 | 35.26 | 6,273,693 | -0.39(-1.09%) |
Jun 16, 2021 | 35.86 | 36.00 | 35.58 | 35.65 | 3,052,452 | -0.25(-0.68%) |
Jun 15, 2021 | 35.79 | 35.92 | 35.77 | 35.89 | 3,648,700 | +0.03(+0.08%) |
Jun 14, 2021 | 35.73 | 35.86 | 35.68 | 35.86 | 1,512,037 | +0.16(+0.45%) |
Jun 11, 2021 | 35.79 | 35.84 | 35.66 | 35.70 | 1,707,742 | -0.05(-0.13%) |
Jun 10, 2021 | 35.74 | 35.84 | 35.59 | 35.75 | 1,786,148 | +0.10(+0.27%) |
Jun 09, 2021 | 35.82 | 35.85 | 35.62 | 35.65 | 1,428,664 | -0.16(-0.45%) |
Jun 08, 2021 | 35.84 | 35.89 | 35.71 | 35.81 | 2,206,763 | -0.05(-0.13%) |
Jun 07, 2021 | 35.85 | 35.91 | 35.75 | 35.86 | 1,590,949 | +0.01(+0.03%) |
Jun 04, 2021 | 35.84 | 35.87 | 35.70 | 35.85 | 1,157,792 | +0.23(+0.66%) |
Jun 03, 2021 | 35.58 | 35.74 | 35.51 | 35.61 | 1,866,760 | -0.24(-0.68%) |
Jun 02, 2021 | 35.88 | 35.88 | 35.74 | 35.86 | 3,448,963 | +0.08(+0.24%) |
Jun 01, 2021 | 35.86 | 35.98 | 35.74 | 35.77 | 2,864,486 | +0.24(+0.69%) |
May 28, 2021 | 35.47 | 35.63 | 35.46 | 35.53 | 1,948,697 | +0.06(+0.16%) |
May 27, 2021 | 35.36 | 35.56 | 35.36 | 35.47 | 3,505,375 | +0.26(+0.75%) |
May 26, 2021 | 35.02 | 35.27 | 35.01 | 35.21 | 2,418,927 | +0.19(+0.54%) |
May 25, 2021 | 35.26 | 35.31 | 35.00 | 35.02 | 2,010,679 | -0.23(-0.67%) |
May 24, 2021 | 35.20 | 35.33 | 35.03 | 35.26 | 2,293,706 | +0.27(+0.78%) |
May 21, 2021 | 35.18 | 35.20 | 34.86 | 34.99 | 2,748,563 | -0.05(-0.13%) |
May 20, 2021 | 34.70 | 35.11 | 34.69 | 35.03 | 4,757,251 | +0.41(+1.19%) |
May 19, 2021 | 34.52 | 34.77 | 34.25 | 34.62 | 5,338,027 | -0.33(-0.94%) |
May 18, 2021 | 34.92 | 35.06 | 34.77 | 34.95 | 2,651,972 | +0.06(+0.16%) |
May 17, 2021 | 34.46 | 34.91 | 34.46 | 34.89 | 2,112,568 | +0.33(+0.95%) |
May 14, 2021 | 34.32 | 34.63 | 34.32 | 34.56 | 4,018,828 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.25 | 33.80 | 34.05 | 4,269,111 | +0.07(+0.19%) |
May 12, 2021 | 34.25 | 34.43 | 33.95 | 33.98 | 2,955,982 | -0.35(-1.01%) |
May 11, 2021 | 34.08 | 34.40 | 33.94 | 34.33 | 6,606,337 | -0.21(-0.60%) |
May 10, 2021 | 34.70 | 34.80 | 34.51 | 34.54 | 4,516,864 | +0.00(+0.00%) |
May 07, 2021 | 34.19 | 34.55 | 34.09 | 34.54 | 1,419,564 | +0.39(+1.15%) |
May 06, 2021 | 33.94 | 34.14 | 33.75 | 34.14 | 1,897,642 | +0.29(+0.86%) |
May 05, 2021 | 33.79 | 33.92 | 33.65 | 33.85 | 1,833,570 | +0.31(+0.92%) |
May 04, 2021 | 33.43 | 33.60 | 33.21 | 33.54 | 1,895,761 | -0.06(-0.17%) |