Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.51 | 29.75 | 28.97 | 29.57 | 7,031,125 | -0.05(-0.15%) |
May 27, 2022 | 29.19 | 29.62 | 29.12 | 29.62 | 3,972,975 | +0.61(+2.09%) |
May 26, 2022 | 28.64 | 29.18 | 28.50 | 29.01 | 3,549,428 | +0.72(+2.53%) |
May 25, 2022 | 27.19 | 28.39 | 27.03 | 28.30 | 3,993,909 | +1.07(+3.94%) |
May 24, 2022 | 27.20 | 27.51 | 25.39 | 27.23 | 8,913,415 | -1.41(-4.93%) |
May 23, 2022 | 28.54 | 28.79 | 28.04 | 28.64 | 3,546,509 | +0.50(+1.76%) |
May 20, 2022 | 28.54 | 28.86 | 27.63 | 28.14 | 3,438,507 | -0.04(-0.13%) |
May 19, 2022 | 28.35 | 28.75 | 27.74 | 28.18 | 4,802,246 | -0.56(-1.95%) |
May 18, 2022 | 29.68 | 29.80 | 28.59 | 28.74 | 3,442,461 | -1.37(-4.54%) |
May 17, 2022 | 29.84 | 30.16 | 29.74 | 30.11 | 2,682,766 | +0.84(+2.88%) |
May 16, 2022 | 29.54 | 29.59 | 29.01 | 29.26 | 2,197,876 | -0.21(-0.72%) |
May 13, 2022 | 29.01 | 29.71 | 28.91 | 29.47 | 3,072,968 | +0.76(+2.65%) |
May 12, 2022 | 28.41 | 28.80 | 28.00 | 28.71 | 4,197,617 | +0.30(+1.07%) |
May 11, 2022 | 29.23 | 29.57 | 28.31 | 28.41 | 3,227,320 | -0.86(-2.95%) |
May 10, 2022 | 30.10 | 30.39 | 28.75 | 29.27 | 3,466,610 | -0.52(-1.76%) |
May 09, 2022 | 29.47 | 30.08 | 29.40 | 29.79 | 3,579,137 | -0.28(-0.95%) |
May 06, 2022 | 30.15 | 30.55 | 29.55 | 30.08 | 2,897,324 | -0.34(-1.12%) |
May 05, 2022 | 31.23 | 31.43 | 30.03 | 30.42 | 2,875,786 | -1.16(-3.66%) |
May 04, 2022 | 30.61 | 31.61 | 30.39 | 31.57 | 3,045,731 | +1.09(+3.58%) |
May 03, 2022 | 30.27 | 30.68 | 29.95 | 30.48 | 3,436,844 | +0.43(+1.44%) |
May 02, 2022 | 30.11 | 30.22 | 29.48 | 30.05 | 3,052,933 | +0.12(+0.40%) |
Apr 29, 2022 | 31.17 | 31.19 | 29.82 | 29.93 | 3,932,765 | -1.36(-4.34%) |
Apr 28, 2022 | 31.89 | 32.12 | 30.77 | 31.29 | 3,622,212 | +0.08(+0.26%) |
Apr 27, 2022 | 31.29 | 31.83 | 30.87 | 31.21 | 4,139,480 | -0.06(-0.21%) |
Apr 26, 2022 | 32.17 | 32.18 | 31.26 | 31.27 | 3,764,975 | -0.92(-2.85%) |
Apr 25, 2022 | 32.12 | 32.24 | 31.52 | 32.19 | 3,377,910 | +0.03(+0.09%) |
Apr 22, 2022 | 32.85 | 32.85 | 32.09 | 32.16 | 2,610,240 | -0.79(-2.39%) |
Apr 21, 2022 | 34.09 | 34.22 | 32.85 | 32.95 | 3,269,853 | -0.97(-2.87%) |
Apr 20, 2022 | 32.91 | 34.20 | 32.83 | 33.92 | 5,836,104 | +1.30(+3.99%) |
Apr 19, 2022 | 31.83 | 32.80 | 31.63 | 32.62 | 3,922,923 | +0.97(+3.07%) |
Apr 18, 2022 | 31.60 | 31.98 | 31.46 | 31.65 | 3,639,449 | +0.00(+0.00%) |
Apr 14, 2022 | 31.58 | 31.94 | 31.58 | 31.65 | 2,614,018 | +0.16(+0.50%) |
Apr 13, 2022 | 31.05 | 31.55 | 31.05 | 31.49 | 2,838,060 | +0.41(+1.33%) |
Apr 12, 2022 | 31.50 | 31.77 | 31.02 | 31.08 | 2,572,878 | -0.24(-0.76%) |
Apr 11, 2022 | 31.19 | 31.69 | 30.92 | 31.32 | 3,727,801 | -0.01(-0.03%) |
Apr 08, 2022 | 31.26 | 31.97 | 31.03 | 31.33 | 5,093,855 | +0.05(+0.15%) |
Apr 07, 2022 | 31.46 | 31.55 | 30.66 | 31.28 | 5,002,670 | -0.34(-1.07%) |
Apr 06, 2022 | 31.86 | 32.31 | 31.51 | 31.62 | 4,868,674 | -0.28(-0.89%) |
Apr 05, 2022 | 32.10 | 32.43 | 31.85 | 31.91 | 2,390,050 | -0.32(-1.00%) |
Apr 04, 2022 | 32.30 | 32.44 | 31.73 | 32.23 | 2,480,900 | -0.31(-0.96%) |
Apr 01, 2022 | 32.89 | 32.95 | 32.20 | 32.54 | 3,447,920 | +0.01(+0.03%) |
Mar 31, 2022 | 33.36 | 33.46 | 32.52 | 32.53 | 4,224,610 | -0.96(-2.88%) |
Mar 30, 2022 | 33.95 | 34.15 | 33.46 | 33.49 | 2,723,783 | -0.63(-1.86%) |
Mar 29, 2022 | 33.33 | 34.29 | 33.33 | 34.13 | 5,227,735 | +1.08(+3.28%) |
Mar 28, 2022 | 33.35 | 33.35 | 32.65 | 33.04 | 2,713,313 | -0.40(-1.21%) |
Mar 25, 2022 | 33.13 | 33.54 | 32.99 | 33.45 | 3,306,621 | +0.44(+1.33%) |
Mar 24, 2022 | 32.51 | 33.38 | 32.39 | 33.01 | 3,982,146 | +0.77(+2.39%) |
Mar 23, 2022 | 33.13 | 33.38 | 32.18 | 32.24 | 4,511,483 | -1.17(-3.49%) |
Mar 22, 2022 | 33.24 | 33.75 | 32.94 | 33.40 | 3,327,815 | +0.49(+1.48%) |
Mar 21, 2022 | 33.42 | 33.88 | 32.57 | 32.91 | 4,561,693 | -0.16(-0.47%) |
Mar 18, 2022 | 33.25 | 33.33 | 32.52 | 33.07 | 15,253,893 | -0.36(-1.07%) |
Mar 17, 2022 | 32.83 | 33.60 | 32.83 | 33.43 | 4,099,355 | +0.17(+0.50%) |
Mar 16, 2022 | 32.35 | 33.43 | 32.34 | 33.26 | 5,444,151 | +1.29(+4.05%) |
Mar 15, 2022 | 31.46 | 32.12 | 31.46 | 31.97 | 4,578,818 | +0.61(+1.96%) |
Mar 14, 2022 | 30.59 | 31.70 | 30.56 | 31.35 | 8,257,389 | +1.08(+3.58%) |
Mar 11, 2022 | 31.19 | 31.23 | 30.27 | 30.27 | 3,359,099 | -0.43(-1.40%) |
Mar 10, 2022 | 30.57 | 30.33 | 30.70 | 3,335,467 | -0.29(-0.95%) | |
Mar 09, 2022 | 30.90 | 31.27 | 30.60 | 31.00 | 3,006,152 | +1.14(+3.81%) |
Mar 08, 2022 | 29.85 | 30.79 | 29.21 | 29.86 | 5,550,564 | +0.31(+1.06%) |
Mar 07, 2022 | 31.25 | 31.37 | 29.52 | 29.55 | 5,453,834 | -1.84(-5.85%) |
Mar 04, 2022 | 32.40 | 32.51 | 31.18 | 31.38 | 4,481,897 | -1.51(-4.60%) |
Mar 03, 2022 | 33.39 | 33.61 | 32.41 | 32.90 | 3,166,439 | -0.51(-1.54%) |
Mar 02, 2022 | 32.93 | 33.52 | 32.75 | 33.41 | 4,071,699 | +0.86(+2.65%) |
Mar 01, 2022 | 33.49 | 33.77 | 32.27 | 32.55 | 4,963,707 | -1.22(-3.61%) |
Feb 28, 2022 | 33.39 | 34.10 | 33.24 | 33.77 | 5,159,114 | -0.36(-1.05%) |
Feb 25, 2022 | 32.91 | 34.24 | 33.51 | 34.13 | 5,354,400 | +1.18(+3.59%) |
Feb 24, 2022 | 31.74 | 33.06 | 31.49 | 32.94 | 4,718,310 | +0.36(+1.09%) |
Feb 23, 2022 | 33.37 | 33.37 | 32.50 | 32.59 | 4,141,013 | -0.55(-1.65%) |
Feb 22, 2022 | 32.91 | 33.52 | 32.70 | 33.13 | 4,413,282 | +0.25(+0.78%) |
Feb 18, 2022 | 32.88 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 32.87 | 33.42 | 32.67 | 32.89 | 3,171,069 | -0.44(-1.31%) |
Feb 16, 2022 | 32.70 | 33.55 | 32.68 | 33.32 | 4,158,236 | +0.25(+0.77%) |
Feb 15, 2022 | 32.50 | 33.12 | 32.50 | 33.07 | 4,291,160 | +1.13(+3.54%) |
Feb 14, 2022 | 31.79 | 32.30 | 31.51 | 31.94 | 5,420,961 | +0.13(+0.40%) |
Feb 11, 2022 | 32.66 | 33.04 | 31.55 | 31.81 | 6,299,786 | -0.95(-2.89%) |
Feb 10, 2022 | 30.10 | 34.59 | 30.10 | 32.76 | 11,192,353 | -3.15(-8.77%) |
Feb 09, 2022 | 35.08 | 36.40 | 34.82 | 35.91 | 8,445,958 | +2.02(+5.96%) |
Feb 08, 2022 | 33.41 | 34.02 | 33.28 | 33.89 | 3,638,829 | +0.61(+1.83%) |
Feb 07, 2022 | 33.32 | 33.54 | 33.13 | 33.28 | 3,257,833 | +0.21(+0.63%) |
Feb 04, 2022 | 33.22 | 33.61 | 32.94 | 33.07 | 3,484,159 | -0.21(-0.63%) |
Feb 03, 2022 | 32.67 | 33.40 | 33.28 | 3,634,639 | +0.42(+1.27%) | |
Feb 02, 2022 | 32.96 | 33.13 | 32.45 | 32.86 | 3,496,728 | -0.10(-0.30%) |
Feb 01, 2022 | 32.51 | 33.07 | 32.40 | 32.96 | 3,771,100 | +0.60(+1.86%) |
Jan 31, 2022 | 31.79 | 32.69 | 32.36 | 8,696,146 | +0.32(+0.99%) | |
Jan 28, 2022 | 30.78 | 32.06 | 30.37 | 32.04 | 4,715,212 | +1.38(+4.51%) |
Jan 27, 2022 | 31.42 | 31.87 | 30.48 | 30.66 | 7,795,309 | -1.62(-5.02%) |
Jan 26, 2022 | 32.54 | 33.01 | 31.88 | 32.28 | 4,461,971 | +0.21(+0.65%) |
Jan 25, 2022 | 31.78 | 32.39 | 31.17 | 32.07 | 4,020,563 | -0.36(-1.10%) |
Jan 24, 2022 | 31.53 | 32.49 | 31.05 | 32.42 | 5,020,258 | +0.24(+0.74%) |
Jan 21, 2022 | 32.55 | 33.07 | 32.03 | 32.19 | 4,014,000 | -0.61(-1.86%) |
Jan 20, 2022 | 33.28 | 33.73 | 32.72 | 32.80 | 3,844,670 | -0.42(-1.26%) |
Jan 19, 2022 | 33.72 | 33.74 | 33.19 | 33.22 | 2,814,493 | -0.31(-0.92%) |
Jan 18, 2022 | 34.34 | 34.45 | 33.30 | 33.52 | 3,200,165 | -1.13(-3.26%) |
Jan 14, 2022 | 34.65 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.47 | 35.15 | 34.40 | 34.64 | 3,235,137 | +0.27(+0.79%) |
Jan 12, 2022 | 34.14 | 34.68 | 33.96 | 34.37 | 2,856,441 | +0.36(+1.07%) |
Jan 11, 2022 | 34.15 | 34.39 | 33.50 | 34.01 | 2,916,561 | +0.02(+0.05%) |
Jan 10, 2022 | 34.08 | 34.30 | 33.64 | 33.99 | 3,214,987 | -0.19(-0.56%) |
Jan 07, 2022 | 34.44 | 34.93 | 34.10 | 34.18 | 3,832,653 | -0.24(-0.69%) |
Jan 06, 2022 | 34.23 | 34.59 | 34.00 | 34.42 | 3,556,438 | +0.51(+1.50%) |
Jan 05, 2022 | 35.05 | 35.30 | 33.87 | 33.91 | 4,589,328 | -1.06(-3.02%) |
Jan 04, 2022 | 34.51 | 35.26 | 34.50 | 34.96 | 3,597,045 | +0.68(+1.99%) |
Jan 03, 2022 | 34.31 | 34.56 | 34.06 | 34.28 | 3,113,907 | +0.18(+0.53%) |
Dec 31, 2021 | 34.31 | 34.43 | 34.03 | 34.10 | 2,085,586 | -0.29(-0.85%) |
Dec 30, 2021 | 34.68 | 34.78 | 34.33 | 34.39 | 1,634,174 | -0.01(-0.03%) |
Dec 29, 2021 | 34.46 | 34.58 | 34.32 | 34.40 | 1,719,709 | -0.05(-0.16%) |
Dec 28, 2021 | 34.36 | 34.74 | 34.34 | 34.45 | 1,522,830 | -0.05(-0.13%) |
Dec 27, 2021 | 33.70 | 34.51 | 33.36 | 34.50 | 2,466,847 | +0.95(+2.82%) |
Dec 23, 2021 | 33.49 | 33.81 | 33.34 | 33.55 | 2,080,133 | +0.15(+0.44%) |
Dec 22, 2021 | 33.59 | 33.67 | 33.30 | 33.41 | 2,418,264 | -0.24(-0.70%) |
Dec 21, 2021 | 32.77 | 33.65 | 32.49 | 33.64 | 2,484,385 | +1.30(+4.03%) |
Dec 20, 2021 | 33.04 | 33.07 | 32.17 | 32.34 | 4,474,159 | -1.08(-3.24%) |
Dec 17, 2021 | 33.40 | 33.62 | 32.74 | 33.42 | 6,044,621 | +0.08(+0.25%) |
Dec 16, 2021 | 33.41 | 33.87 | 33.08 | 33.34 | 4,602,691 | +0.22(+0.66%) |
Dec 15, 2021 | 33.48 | 33.60 | 32.50 | 33.12 | 4,342,770 | -0.25(-0.74%) |
Dec 14, 2021 | 33.70 | 33.70 | 33.05 | 33.37 | 6,127,932 | -0.18(-0.54%) |
Dec 13, 2021 | 33.73 | 33.75 | 33.13 | 33.55 | 4,363,011 | -0.17(-0.51%) |
Dec 10, 2021 | 33.47 | 33.78 | 33.29 | 33.73 | 4,919,541 | +0.51(+1.54%) |
Dec 09, 2021 | 32.77 | 33.65 | 32.71 | 33.22 | 4,287,511 | +0.22(+0.66%) |
Dec 08, 2021 | 32.29 | 33.16 | 32.29 | 33.00 | 5,471,565 | +0.74(+2.29%) |
Dec 07, 2021 | 31.87 | 32.41 | 31.77 | 32.26 | 3,234,710 | +0.64(+2.02%) |
Dec 06, 2021 | 31.69 | 32.12 | 31.55 | 31.62 | 3,144,706 | +0.28(+0.90%) |
Dec 03, 2021 | 31.49 | 31.96 | 31.14 | 31.34 | 4,566,496 | -0.06(-0.20%) |
Dec 02, 2021 | 30.27 | 31.67 | 30.23 | 31.40 | 3,747,591 | +1.30(+4.33%) |
Dec 01, 2021 | 30.83 | 31.54 | 30.08 | 30.10 | 7,013,527 | -0.12(-0.39%) |
Nov 30, 2021 | 30.41 | 30.60 | 29.78 | 30.22 | 9,342,959 | -0.51(-1.66%) |
Nov 29, 2021 | 30.86 | 30.96 | 30.10 | 30.73 | 3,120,937 | +0.21(+0.68%) |
Nov 26, 2021 | 30.03 | 30.58 | 29.74 | 30.52 | 2,670,069 | -0.61(-1.97%) |
Nov 24, 2021 | 30.94 | 31.33 | 30.82 | 31.14 | 2,234,538 | -0.04(-0.12%) |
Nov 23, 2021 | 31.20 | 31.44 | 31.06 | 31.17 | 3,998,938 | +0.17(+0.55%) |
Nov 22, 2021 | 31.15 | 31.29 | 30.93 | 31.00 | 2,754,597 | -0.03(-0.09%) |
Nov 19, 2021 | 31.08 | 31.23 | 30.76 | 31.03 | 4,411,002 | -0.32(-1.01%) |
Nov 18, 2021 | 32.48 | 31.39 | 31.27 | 31.34 | 4,889,129 | -1.07(-3.32%) |
Nov 17, 2021 | 32.26 | 32.76 | 32.26 | 32.42 | 2,691,036 | +0.04(+0.11%) |
Nov 16, 2021 | 32.60 | 32.68 | 32.29 | 32.38 | 3,040,788 | -0.25(-0.77%) |
Nov 15, 2021 | 32.86 | 33.17 | 32.50 | 32.64 | 2,057,093 | -0.19(-0.58%) |
Nov 12, 2021 | 33.50 | 33.62 | 32.82 | 32.83 | 2,174,882 | -0.59(-1.76%) |
Nov 11, 2021 | 32.61 | 33.45 | 32.40 | 33.41 | 3,269,136 | +0.81(+2.49%) |
Nov 10, 2021 | 32.53 | 32.60 | 2,491,592 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.61 | 32.81 | 32.07 | 32.55 | 2,355,585 | -0.22(-0.66%) |
Nov 08, 2021 | 33.23 | 33.29 | 32.58 | 32.76 | 3,088,498 | -0.14(-0.41%) |
Nov 05, 2021 | 32.73 | 33.09 | 32.65 | 32.90 | 3,680,327 | +0.58(+1.79%) |
Nov 04, 2021 | 32.25 | 32.64 | 31.95 | 32.32 | 3,106,485 | -0.05(-0.14%) |
Nov 03, 2021 | 32.03 | 32.37 | 31.68 | 32.36 | 4,563,259 | +0.15(+0.48%) |
Nov 02, 2021 | 33.03 | 33.25 | 31.94 | 32.21 | 4,259,611 | -1.03(-3.10%) |
Nov 01, 2021 | 33.36 | 33.39 | 32.96 | 33.24 | 3,332,080 | +0.21(+0.63%) |
Oct 29, 2021 | 33.05 | 33.43 | 32.85 | 33.03 | 2,643,770 | -0.08(-0.25%) |
Oct 28, 2021 | 32.70 | 33.12 | 32.46 | 33.11 | 2,565,824 | +0.58(+1.78%) |
Oct 27, 2021 | 32.95 | 33.11 | 32.52 | 32.54 | 2,968,304 | -0.51(-1.53%) |
Oct 26, 2021 | 32.78 | 33.13 | 33.04 | 3,810,646 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.39 | 33.54 | 32.45 | 32.65 | 3,899,499 | -0.73(-2.19%) |
Oct 22, 2021 | 33.49 | 34.13 | 33.11 | 33.39 | 3,418,430 | -0.11(-0.32%) |
Oct 21, 2021 | 33.67 | 34.49 | 32.60 | 33.49 | 7,349,187 | -0.84(-2.45%) |
Oct 20, 2021 | 34.17 | 34.69 | 33.59 | 34.33 | 5,165,446 | -0.23(-0.65%) |
Oct 19, 2021 | 34.76 | 34.96 | 34.32 | 34.56 | 4,954,411 | +0.09(+0.26%) |
Oct 18, 2021 | 34.33 | 34.72 | 34.20 | 34.47 | 2,544,187 | -0.05(-0.16%) |
Oct 15, 2021 | 34.62 | 34.85 | 34.45 | 34.52 | 2,512,772 | +0.11(+0.31%) |
Oct 14, 2021 | 33.61 | 34.59 | 33.61 | 34.41 | 3,730,495 | +1.15(+3.45%) |
Oct 13, 2021 | 33.38 | 33.50 | 32.89 | 33.27 | 2,821,885 | -0.05(-0.14%) |
Oct 12, 2021 | 33.88 | 33.92 | 33.19 | 33.31 | 3,211,209 | -0.45(-1.34%) |
Oct 11, 2021 | 33.60 | 33.90 | 33.33 | 33.76 | 2,816,099 | +0.14(+0.40%) |
Oct 08, 2021 | 34.24 | 34.39 | 33.57 | 33.63 | 3,093,131 | -0.44(-1.30%) |
Oct 07, 2021 | 34.11 | 34.50 | 33.95 | 34.07 | 2,823,822 | +0.29(+0.86%) |
Oct 06, 2021 | 33.75 | 34.21 | 33.14 | 33.78 | 3,056,000 | -0.54(-1.58%) |
Oct 05, 2021 | 34.44 | 34.66 | 33.71 | 34.32 | 3,740,071 | +0.48(+1.41%) |
Oct 04, 2021 | 34.02 | 34.49 | 33.65 | 33.85 | 2,890,524 | -0.33(-0.98%) |
Oct 01, 2021 | 33.42 | 34.38 | 33.16 | 34.18 | 3,127,567 | +1.06(+3.19%) |
Sep 30, 2021 | 34.10 | 34.10 | 33.11 | 33.12 | 3,877,061 | -0.74(-2.19%) |
Sep 29, 2021 | 34.13 | 34.24 | 33.60 | 33.86 | 2,862,754 | -0.05(-0.13%) |
Sep 28, 2021 | 34.88 | 35.04 | 33.86 | 33.91 | 3,584,158 | -1.07(-3.05%) |
Sep 27, 2021 | 35.34 | 35.54 | 34.94 | 34.97 | 3,563,751 | -0.14(-0.41%) |
Sep 24, 2021 | 34.62 | 35.25 | 34.57 | 35.12 | 3,624,577 | +0.42(+1.22%) |
Sep 23, 2021 | 33.75 | 34.91 | 33.63 | 34.69 | 4,339,529 | +1.28(+3.84%) |
Sep 22, 2021 | 32.93 | 33.74 | 32.84 | 33.41 | 4,359,505 | +0.88(+2.69%) |
Sep 21, 2021 | 33.07 | 33.50 | 32.51 | 32.54 | 6,316,731 | -0.18(-0.55%) |
Sep 20, 2021 | 32.67 | 33.03 | 32.22 | 32.72 | 2,941,501 | -0.70(-2.08%) |
Sep 17, 2021 | 33.38 | 33.74 | 33.20 | 33.41 | 4,237,015 | -0.07(-0.22%) |
Sep 16, 2021 | 34.10 | 34.11 | 33.36 | 33.48 | 2,877,518 | -0.53(-1.57%) |
Sep 15, 2021 | 33.42 | 34.03 | 33.20 | 34.02 | 3,365,930 | +0.58(+1.73%) |
Sep 14, 2021 | 33.45 | 33.68 | 33.29 | 33.44 | 3,562,827 | +0.01(+0.03%) |
Sep 13, 2021 | 33.08 | 33.45 | 32.75 | 33.43 | 4,007,740 | +0.77(+2.35%) |
Sep 10, 2021 | 33.41 | 33.45 | 32.64 | 32.66 | 2,480,460 | -0.60(-1.79%) |
Sep 09, 2021 | 33.57 | 33.65 | 32.90 | 33.26 | 4,040,601 | -0.30(-0.89%) |
Sep 08, 2021 | 33.36 | 33.67 | 33.13 | 33.56 | 3,425,748 | +0.30(+0.90%) |
Sep 07, 2021 | 33.68 | 33.87 | 33.21 | 33.26 | 2,457,636 | -0.43(-1.29%) |
Sep 03, 2021 | 33.89 | 33.96 | 33.50 | 33.69 | 2,509,908 | -0.19(-0.56%) |
Sep 02, 2021 | 33.65 | 33.90 | 33.40 | 33.88 | 2,859,755 | +0.33(+0.97%) |
Sep 01, 2021 | 33.62 | 33.90 | 33.34 | 33.56 | 3,734,227 | -0.07(-0.21%) |
Aug 31, 2021 | 33.03 | 33.68 | 32.79 | 33.63 | 4,614,490 | +0.87(+2.65%) |
Aug 30, 2021 | 32.87 | 33.14 | 32.71 | 32.76 | 2,919,386 | -0.27(-0.81%) |
Aug 27, 2021 | 32.72 | 33.17 | 32.68 | 33.03 | 2,785,684 | +0.35(+1.07%) |
Aug 26, 2021 | 33.15 | 33.18 | 32.67 | 32.68 | 2,558,435 | -0.60(-1.81%) |
Aug 25, 2021 | 33.27 | 33.57 | 33.02 | 33.28 | 4,940,457 | +0.09(+0.27%) |
Aug 24, 2021 | 33.20 | 33.44 | 33.08 | 33.19 | 4,112,369 | +0.01(+0.03%) |
Aug 23, 2021 | 33.01 | 33.36 | 32.78 | 33.18 | 3,946,589 | +0.50(+1.54%) |
Aug 20, 2021 | 32.39 | 32.78 | 32.12 | 32.68 | 4,983,138 | +0.31(+0.97%) |
Aug 19, 2021 | 32.65 | 33.10 | 32.35 | 32.37 | 3,820,585 | -0.69(-2.09%) |
Aug 18, 2021 | 33.44 | 33.69 | 33.03 | 33.06 | 3,625,951 | -0.52(-1.55%) |
Aug 17, 2021 | 33.78 | 33.85 | 33.26 | 33.58 | 3,904,923 | -0.13(-0.40%) |
Aug 16, 2021 | 33.52 | 33.82 | 33.27 | 33.71 | 2,809,572 | +0.07(+0.21%) |
Aug 13, 2021 | 33.72 | 33.96 | 33.42 | 33.64 | 2,586,190 | -0.05(-0.16%) |
Aug 12, 2021 | 33.67 | 33.87 | 33.08 | 33.69 | 3,286,584 | +0.07(+0.21%) |
Aug 11, 2021 | 33.08 | 33.70 | 32.93 | 33.62 | 3,309,384 | +0.52(+1.57%) |
Aug 10, 2021 | 32.62 | 33.28 | 32.50 | 33.10 | 2,761,266 | +0.48(+1.48%) |
Aug 09, 2021 | 32.92 | 32.92 | 32.26 | 32.62 | 3,776,585 | -0.49(-1.49%) |
Aug 06, 2021 | 32.90 | 33.22 | 32.56 | 33.11 | 3,067,400 | +0.40(+1.23%) |
Aug 05, 2021 | 32.13 | 32.74 | 32.04 | 32.71 | 3,462,841 | +0.82(+2.59%) |
Aug 04, 2021 | 32.05 | 32.48 | 31.84 | 31.88 | 4,363,223 | -0.42(-1.30%) |
Aug 03, 2021 | 31.92 | 32.43 | 31.36 | 32.30 | 4,361,216 | +0.43(+1.35%) |
Aug 02, 2021 | 31.98 | 32.51 | 31.75 | 31.87 | 4,011,775 | +0.17(+0.54%) |
Jul 30, 2021 | 31.22 | 31.77 | 31.21 | 31.70 | 6,828,069 | +0.38(+1.20%) |
Jul 29, 2021 | 31.87 | 31.99 | 30.84 | 31.33 | 6,044,516 | -0.28(-0.88%) |
Jul 28, 2021 | 31.86 | 31.86 | 31.20 | 31.61 | 5,144,447 | -0.08(-0.25%) |
Jul 27, 2021 | 31.62 | 32.04 | 31.30 | 31.69 | 4,959,968 | -0.26(-0.81%) |
Jul 26, 2021 | 31.76 | 32.23 | 31.39 | 31.95 | 5,424,498 | +0.30(+0.96%) |
Jul 23, 2021 | 30.83 | 31.67 | 30.67 | 31.64 | 7,507,860 | +1.06(+3.46%) |
Jul 22, 2021 | 31.75 | 31.75 | 30.39 | 30.58 | 6,286,155 | -0.63(-2.01%) |
Jul 21, 2021 | 30.97 | 31.95 | 30.41 | 31.21 | 16,251,442 | +3.17(+11.32%) |
Jul 20, 2021 | 27.97 | 28.25 | 27.30 | 28.04 | 8,493,104 | +0.33(+1.20%) |
Jul 19, 2021 | 27.77 | 27.99 | 27.31 | 27.70 | 7,902,413 | -0.48(-1.72%) |
Jul 16, 2021 | 28.85 | 28.96 | 28.13 | 28.19 | 3,363,258 | -0.56(-1.93%) |
Jul 15, 2021 | 28.83 | 29.23 | 28.73 | 28.75 | 3,668,299 | -0.39(-1.32%) |
Jul 14, 2021 | 29.26 | 29.61 | 29.06 | 29.13 | 4,033,803 | +0.12(+0.40%) |
Jul 13, 2021 | 29.44 | 29.53 | 29.00 | 29.01 | 2,808,876 | -0.57(-1.94%) |
Jul 12, 2021 | 29.38 | 29.89 | 29.16 | 29.59 | 2,852,735 | -0.07(-0.24%) |
Jul 09, 2021 | 29.16 | 29.74 | 28.90 | 29.66 | 2,802,005 | +1.03(+3.60%) |
Jul 08, 2021 | 28.45 | 29.00 | 28.28 | 28.63 | 4,773,613 | -0.39(-1.33%) |
Jul 07, 2021 | 28.80 | 29.18 | 28.38 | 29.01 | 3,788,317 | -0.03(-0.09%) |
Jul 06, 2021 | 29.67 | 29.73 | 28.69 | 29.04 | 4,096,621 | -0.58(-1.97%) |
Jul 02, 2021 | 29.91 | 29.99 | 29.57 | 29.62 | 3,315,201 | -0.10(-0.33%) |
Jul 01, 2021 | 29.39 | 29.89 | 29.26 | 29.72 | 3,291,875 | +0.59(+2.03%) |
Jun 30, 2021 | 28.40 | 29.15 | 28.37 | 29.13 | 5,292,610 | +0.64(+2.23%) |
Jun 29, 2021 | 28.73 | 28.87 | 28.40 | 28.49 | 3,370,704 | -0.07(-0.25%) |
Jun 28, 2021 | 29.26 | 29.49 | 28.37 | 28.57 | 3,783,142 | -0.76(-2.60%) |
Jun 25, 2021 | 29.23 | 29.58 | 29.17 | 29.33 | 3,135,247 | +0.14(+0.49%) |
Jun 24, 2021 | 28.96 | 29.27 | 28.75 | 29.18 | 3,271,307 | +0.46(+1.59%) |
Jun 23, 2021 | 28.70 | 28.95 | 28.61 | 28.73 | 3,008,703 | +0.09(+0.31%) |
Jun 22, 2021 | 29.00 | 29.11 | 28.43 | 28.64 | 3,477,126 | -0.40(-1.39%) |
Jun 21, 2021 | 28.48 | 29.07 | 28.48 | 29.04 | 3,139,319 | +0.79(+2.79%) |
Jun 18, 2021 | 28.67 | 28.85 | 28.11 | 28.25 | 9,393,731 | -0.82(-2.84%) |
Jun 17, 2021 | 30.07 | 30.29 | 28.70 | 29.08 | 3,940,486 | -0.91(-3.05%) |
Jun 16, 2021 | 30.16 | 30.24 | 29.70 | 29.99 | 2,608,595 | -0.26(-0.86%) |
Jun 15, 2021 | 30.22 | 30.31 | 29.95 | 30.25 | 2,895,285 | +0.10(+0.33%) |
Jun 14, 2021 | 30.63 | 30.87 | 30.01 | 30.15 | 4,297,677 | -0.48(-1.55%) |
Jun 11, 2021 | 30.20 | 30.80 | 30.16 | 30.63 | 5,633,895 | +0.54(+1.79%) |
Jun 10, 2021 | 30.20 | 30.45 | 29.91 | 30.09 | 5,211,851 | +0.04(+0.12%) |
Jun 09, 2021 | 30.04 | 30.13 | 29.87 | 30.05 | 2,960,450 | -0.04(-0.15%) |
Jun 08, 2021 | 29.80 | 30.13 | 29.53 | 30.10 | 3,170,522 | +0.12(+0.39%) |
Jun 07, 2021 | 30.39 | 30.40 | 29.82 | 29.98 | 3,584,819 | -0.27(-0.89%) |
Jun 04, 2021 | 30.31 | 30.49 | 29.84 | 30.25 | 3,249,804 | +0.00(+0.00%) |
Jun 03, 2021 | 29.94 | 30.29 | 29.78 | 30.25 | 4,984,318 | +0.07(+0.24%) |
Jun 02, 2021 | 30.28 | 30.30 | 29.92 | 30.18 | 4,239,967 | -0.05(-0.18%) |