Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |
May 02, 2022 | 35.08 | 35.86 | 34.75 | 35.40 | 1,597,345 | +0.19(+0.55%) |
Apr 29, 2022 | 35.79 | 36.78 | 35.14 | 35.20 | 1,852,393 | -0.59(-1.65%) |
Apr 28, 2022 | 34.77 | 36.20 | 34.01 | 35.79 | 1,829,036 | +0.71(+2.04%) |
Apr 27, 2022 | 34.51 | 36.32 | 33.80 | 35.08 | 3,574,160 | -0.16(-0.47%) |
Apr 26, 2022 | 36.23 | 36.75 | 35.06 | 35.24 | 2,917,299 | -1.76(-4.75%) |
Apr 25, 2022 | 36.32 | 37.04 | 35.05 | 37.00 | 2,332,539 | +0.43(+1.19%) |
Apr 22, 2022 | 37.55 | 37.79 | 36.34 | 36.57 | 1,876,880 | -1.27(-3.37%) |
Apr 21, 2022 | 40.36 | 40.81 | 37.76 | 37.84 | 1,683,661 | -1.99(-5.00%) |
Apr 20, 2022 | 39.41 | 40.36 | 39.30 | 39.83 | 2,173,601 | +0.52(+1.33%) |
Apr 19, 2022 | 37.44 | 39.44 | 37.44 | 39.31 | 2,046,144 | +2.19(+5.91%) |
Apr 18, 2022 | 36.82 | 37.29 | 36.60 | 37.12 | 998,953 | +0.22(+0.60%) |
Apr 14, 2022 | 36.75 | 37.39 | 36.67 | 36.90 | 1,072,353 | +0.00(+0.00%) |
Apr 13, 2022 | 36.25 | 37.12 | 36.25 | 36.90 | 898,108 | +0.43(+1.19%) |
Apr 12, 2022 | 37.12 | 37.77 | 36.15 | 36.46 | 1,081,110 | -0.45(-1.23%) |
Apr 11, 2022 | 36.48 | 37.80 | 36.34 | 36.91 | 1,488,864 | +0.31(+0.84%) |
Apr 08, 2022 | 35.54 | 37.18 | 35.54 | 36.61 | 1,634,332 | +0.88(+2.46%) |
Apr 07, 2022 | 34.97 | 36.03 | 34.55 | 35.73 | 2,051,846 | +0.53(+1.51%) |
Apr 06, 2022 | 35.11 | 35.54 | 34.72 | 35.20 | 2,148,281 | -0.37(-1.03%) |
Apr 05, 2022 | 36.87 | 37.41 | 35.50 | 35.56 | 2,725,109 | -1.91(-5.10%) |
Apr 04, 2022 | 37.37 | 37.59 | 36.76 | 37.47 | 1,167,449 | +0.04(+0.10%) |
Apr 01, 2022 | 38.25 | 38.49 | 37.06 | 37.44 | 1,324,808 | -0.62(-1.62%) |
Mar 31, 2022 | 38.32 | 38.85 | 38.02 | 38.05 | 1,288,943 | -0.54(-1.40%) |
Mar 30, 2022 | 38.63 | 39.06 | 38.48 | 38.60 | 1,192,557 | -0.33(-0.84%) |
Mar 29, 2022 | 38.32 | 39.14 | 38.25 | 38.92 | 1,622,944 | +1.15(+3.04%) |
Mar 28, 2022 | 37.19 | 37.79 | 36.97 | 37.77 | 1,035,039 | +0.48(+1.29%) |
Mar 25, 2022 | 36.82 | 37.31 | 36.43 | 37.29 | 1,317,862 | +0.44(+1.21%) |
Mar 24, 2022 | 36.70 | 36.97 | 36.11 | 36.85 | 1,779,941 | +0.36(+0.98%) |
Mar 23, 2022 | 38.17 | 38.23 | 36.49 | 36.49 | 2,220,868 | -2.05(-5.31%) |
Mar 22, 2022 | 38.53 | 39.09 | 38.30 | 38.54 | 1,607,816 | +0.44(+1.17%) |
Mar 21, 2022 | 39.17 | 39.47 | 37.83 | 38.09 | 2,879,541 | -0.88(-2.26%) |
Mar 18, 2022 | 37.75 | 39.34 | 37.27 | 38.97 | 2,550,125 | +1.21(+3.20%) |
Mar 17, 2022 | 37.63 | 38.37 | 37.40 | 37.76 | 1,855,948 | -0.33(-0.86%) |
Mar 16, 2022 | 37.41 | 38.94 | 37.07 | 38.09 | 2,071,561 | +1.35(+3.68%) |
Mar 15, 2022 | 36.66 | 37.25 | 36.35 | 36.74 | 1,188,320 | +0.12(+0.32%) |
Mar 14, 2022 | 37.59 | 38.56 | 36.24 | 36.62 | 2,215,996 | -0.57(-1.53%) |
Mar 11, 2022 | 37.91 | 38.21 | 37.08 | 37.19 | 1,821,781 | -0.28(-0.75%) |
Mar 10, 2022 | 36.90 | 37.62 | 36.71 | 37.47 | 1,863,041 | -0.27(-0.72%) |
Mar 09, 2022 | 37.00 | 38.14 | 36.63 | 37.75 | 1,782,369 | +1.78(+4.94%) |
Mar 08, 2022 | 35.33 | 37.16 | 35.20 | 35.97 | 2,632,750 | +0.61(+1.72%) |
Mar 07, 2022 | 37.09 | 37.48 | 34.88 | 35.36 | 3,514,507 | -2.26(-6.01%) |
Mar 04, 2022 | 39.18 | 39.18 | 36.89 | 37.62 | 2,892,474 | -2.36(-5.89%) |
Mar 03, 2022 | 39.83 | 40.41 | 39.41 | 39.98 | 1,367,894 | +0.07(+0.17%) |
Mar 02, 2022 | 38.67 | 40.18 | 38.63 | 39.91 | 1,833,777 | +1.26(+3.25%) |
Mar 01, 2022 | 39.73 | 40.02 | 38.44 | 38.65 | 1,727,452 | -1.24(-3.10%) |
Feb 28, 2022 | 39.30 | 39.90 | 38.90 | 39.89 | 1,872,486 | +0.44(+1.13%) |
Feb 25, 2022 | 38.51 | 39.56 | 38.86 | 39.45 | 1,666,343 | +0.84(+2.17%) |
Feb 24, 2022 | 37.41 | 38.70 | 37.26 | 38.61 | 1,667,105 | -0.43(-1.11%) |
Feb 23, 2022 | 39.74 | 40.19 | 38.99 | 39.04 | 1,979,525 | -0.10(-0.25%) |
Feb 22, 2022 | 39.81 | 40.73 | 38.85 | 39.14 | 2,362,238 | -1.28(-3.17%) |
Feb 18, 2022 | 40.42 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.31 | 40.87 | 40.13 | 40.23 | 1,350,843 | -0.45(-1.11%) |
Feb 16, 2022 | 40.15 | 40.97 | 40.07 | 40.69 | 1,722,371 | +0.23(+0.57%) |
Feb 15, 2022 | 39.65 | 41.05 | 39.65 | 40.45 | 1,719,979 | +1.05(+2.66%) |
Feb 14, 2022 | 40.23 | 40.63 | 39.19 | 39.41 | 2,027,923 | -0.73(-1.82%) |
Feb 11, 2022 | 41.02 | 41.11 | 39.65 | 40.14 | 2,338,460 | -0.83(-2.02%) |
Feb 10, 2022 | 41.11 | 42.77 | 40.86 | 40.96 | 3,351,808 | -0.72(-1.73%) |
Feb 09, 2022 | 40.49 | 42.16 | 40.19 | 41.69 | 4,242,335 | +1.54(+3.83%) |
Feb 08, 2022 | 38.46 | 40.19 | 37.05 | 40.15 | 9,967,593 | +5.40(+15.53%) |
Feb 07, 2022 | 34.65 | 35.54 | 34.15 | 34.75 | 3,099,673 | +0.36(+1.04%) |
Feb 04, 2022 | 33.91 | 34.74 | 33.60 | 34.39 | 3,108,742 | +0.14(+0.42%) |
Feb 03, 2022 | 34.44 | 34.07 | 34.25 | 3,703,435 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.08 | 35.51 | 34.26 | 34.99 | 1,685,242 | +0.43(+1.25%) |
Feb 01, 2022 | 34.00 | 34.57 | 33.47 | 34.56 | 1,975,492 | +1.30(+3.91%) |
Jan 31, 2022 | 32.23 | 33.31 | 33.26 | 1,760,888 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.43 | 32.46 | 1,431,772 | +0.36(+1.11%) |
Jan 27, 2022 | 33.05 | 33.47 | 31.85 | 32.10 | 1,972,992 | -0.64(-1.97%) |
Jan 26, 2022 | 33.17 | 33.75 | 32.63 | 32.75 | 2,252,553 | -0.20(-0.61%) |
Jan 25, 2022 | 32.35 | 33.41 | 31.87 | 32.95 | 1,567,904 | -0.21(-0.64%) |
Jan 24, 2022 | 31.60 | 33.28 | 30.91 | 33.16 | 2,751,747 | +0.99(+3.08%) |
Jan 21, 2022 | 32.84 | 33.09 | 32.14 | 32.17 | 2,270,199 | -0.85(-2.56%) |
Jan 20, 2022 | 34.11 | 34.49 | 32.92 | 33.02 | 2,052,558 | -1.17(-3.43%) |
Jan 19, 2022 | 34.78 | 34.92 | 34.09 | 34.19 | 1,964,060 | -0.32(-0.92%) |
Jan 18, 2022 | 36.32 | 36.41 | 34.31 | 34.51 | 2,394,820 | -2.22(-6.05%) |
Jan 14, 2022 | 36.73 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.82 | 37.39 | 36.68 | 36.87 | 926,555 | +0.13(+0.37%) |
Jan 12, 2022 | 37.58 | 37.66 | 36.58 | 36.73 | 1,322,881 | -0.60(-1.60%) |
Jan 11, 2022 | 37.11 | 37.41 | 36.63 | 37.33 | 2,092,325 | -0.23(-0.61%) |
Jan 10, 2022 | 38.02 | 38.09 | 36.64 | 37.56 | 2,282,471 | -0.64(-1.69%) |
Jan 07, 2022 | 37.64 | 38.29 | 36.89 | 38.20 | 1,832,170 | +0.82(+2.19%) |
Jan 06, 2022 | 37.21 | 37.56 | 36.48 | 37.39 | 1,655,979 | +0.40(+1.09%) |
Jan 05, 2022 | 37.52 | 38.42 | 36.87 | 36.98 | 1,915,046 | -0.57(-1.51%) |
Jan 04, 2022 | 36.63 | 37.70 | 36.63 | 37.55 | 1,515,323 | +1.28(+3.53%) |
Jan 03, 2022 | 36.44 | 36.69 | 36.13 | 36.27 | 1,194,104 | +0.01(+0.03%) |
Dec 31, 2021 | 36.06 | 36.47 | 35.72 | 36.26 | 854,696 | +0.04(+0.11%) |
Dec 30, 2021 | 35.96 | 36.58 | 35.96 | 36.22 | 1,236,246 | +0.26(+0.72%) |
Dec 29, 2021 | 35.79 | 36.15 | 35.61 | 35.96 | 956,849 | +0.13(+0.38%) |
Dec 28, 2021 | 35.06 | 36.03 | 35.03 | 35.83 | 4,215,338 | +0.81(+2.31%) |
Dec 27, 2021 | 34.97 | 35.15 | 34.50 | 35.02 | 1,209,542 | +0.15(+0.44%) |
Dec 23, 2021 | 34.14 | 35.36 | 34.02 | 34.86 | 2,849,119 | +0.80(+2.34%) |
Dec 22, 2021 | 33.86 | 34.38 | 33.79 | 34.07 | 2,024,227 | +0.15(+0.45%) |
Dec 21, 2021 | 33.85 | 34.14 | 33.53 | 33.91 | 1,702,658 | +0.16(+0.48%) |
Dec 20, 2021 | 34.71 | 34.84 | 33.14 | 33.75 | 1,985,588 | -1.28(-3.65%) |
Dec 17, 2021 | 35.31 | 35.62 | 34.63 | 35.03 | 3,019,245 | -0.58(-1.62%) |
Dec 16, 2021 | 36.75 | 36.91 | 35.38 | 35.61 | 2,177,556 | -0.89(-2.43%) |
Dec 15, 2021 | 36.57 | 36.85 | 35.82 | 36.49 | 2,285,176 | +0.11(+0.29%) |
Dec 14, 2021 | 36.46 | 37.00 | 35.70 | 36.38 | 3,480,836 | -0.69(-1.87%) |
Dec 13, 2021 | 40.51 | 42.31 | 36.97 | 37.08 | 21,738,198 | +1.66(+4.70%) |
Dec 10, 2021 | 35.97 | 36.06 | 34.93 | 35.41 | 1,175,976 | -0.20(-0.57%) |
Dec 09, 2021 | 35.92 | 36.32 | 35.50 | 35.62 | 1,037,753 | -0.87(-2.37%) |
Dec 08, 2021 | 36.92 | 36.93 | 36.26 | 36.48 | 1,056,503 | -0.40(-1.10%) |
Dec 07, 2021 | 36.51 | 37.07 | 36.36 | 36.89 | 938,811 | +0.78(+2.16%) |
Dec 06, 2021 | 35.31 | 36.64 | 35.03 | 36.11 | 2,148,503 | +1.12(+3.20%) |
Dec 03, 2021 | 35.76 | 36.07 | 34.74 | 34.98 | 1,137,674 | -0.83(-2.33%) |
Dec 02, 2021 | 35.44 | 36.15 | 35.30 | 35.82 | 1,260,159 | +0.72(+2.05%) |
Dec 01, 2021 | 35.82 | 36.46 | 35.07 | 35.10 | 1,258,736 | +0.00(+0.00%) |
Nov 30, 2021 | 35.85 | 36.01 | 34.12 | 35.10 | 1,652,371 | -1.00(-2.76%) |
Nov 29, 2021 | 36.41 | 36.53 | 35.47 | 36.10 | 958,803 | +0.26(+0.72%) |
Nov 26, 2021 | 35.83 | 36.19 | 35.26 | 35.84 | 824,279 | -1.35(-3.63%) |
Nov 24, 2021 | 37.26 | 37.33 | 36.87 | 37.19 | 1,019,789 | -0.48(-1.27%) |
Nov 23, 2021 | 37.66 | 38.08 | 36.90 | 37.67 | 1,519,963 | +0.08(+0.20%) |
Nov 22, 2021 | 36.03 | 37.75 | 35.68 | 37.59 | 1,717,430 | +1.76(+4.92%) |
Nov 19, 2021 | 36.19 | 36.63 | 35.61 | 35.83 | 889,137 | -0.56(-1.53%) |
Nov 18, 2021 | 36.52 | 36.50 | 35.78 | 36.38 | 787,348 | -0.01(-0.03%) |
Nov 17, 2021 | 37.27 | 37.40 | 36.33 | 36.39 | 1,673,953 | -0.73(-1.96%) |
Nov 16, 2021 | 37.05 | 37.17 | 36.53 | 37.12 | 975,923 | +0.07(+0.18%) |
Nov 15, 2021 | 37.24 | 37.72 | 36.98 | 37.05 | 907,287 | +0.27(+0.73%) |
Nov 12, 2021 | 36.24 | 36.79 | 36.17 | 36.79 | 857,802 | +0.67(+1.86%) |
Nov 11, 2021 | 35.74 | 36.29 | 35.51 | 36.12 | 1,852,733 | +0.51(+1.43%) |
Nov 10, 2021 | 35.84 | 35.61 | 955,414 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.41 | 36.79 | 35.72 | 36.10 | 980,053 | -0.18(-0.50%) |
Nov 08, 2021 | 36.58 | 36.75 | 36.09 | 36.28 | 1,290,045 | -0.24(-0.66%) |
Nov 05, 2021 | 36.48 | 37.19 | 36.35 | 36.52 | 1,308,538 | +0.31(+0.85%) |
Nov 04, 2021 | 37.64 | 37.82 | 36.13 | 36.21 | 1,379,092 | -1.40(-3.72%) |
Nov 03, 2021 | 36.57 | 38.05 | 36.51 | 37.61 | 1,371,345 | +0.78(+2.11%) |
Nov 02, 2021 | 38.19 | 38.62 | 36.66 | 36.83 | 1,938,794 | -1.30(-3.42%) |
Nov 01, 2021 | 38.19 | 37.50 | 37.01 | 38.14 | 5,999,341 | +3.17(+9.07%) |
Oct 29, 2021 | 35.30 | 35.63 | 34.94 | 34.97 | 1,829,074 | -0.49(-1.38%) |
Oct 28, 2021 | 35.81 | 35.89 | 35.04 | 35.45 | 1,772,758 | +0.26(+0.74%) |
Oct 27, 2021 | 34.63 | 37.18 | 34.50 | 35.20 | 7,332,796 | +1.21(+3.55%) |
Oct 26, 2021 | 35.44 | 33.96 | 33.99 | 2,742,224 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.65 | 35.79 | 35.12 | 35.41 | 1,950,917 | +0.05(+0.14%) |
Oct 22, 2021 | 35.37 | 35.74 | 35.16 | 35.36 | 1,466,599 | +0.09(+0.24%) |
Oct 21, 2021 | 35.01 | 35.31 | 34.67 | 35.27 | 1,353,080 | +0.23(+0.66%) |
Oct 20, 2021 | 34.98 | 35.61 | 34.69 | 35.04 | 1,579,059 | -0.07(-0.19%) |
Oct 19, 2021 | 36.02 | 36.04 | 34.98 | 35.11 | 1,316,381 | -0.82(-2.29%) |
Oct 18, 2021 | 35.28 | 36.25 | 35.10 | 35.93 | 1,175,527 | +0.18(+0.51%) |
Oct 15, 2021 | 36.48 | 36.67 | 35.73 | 35.75 | 1,271,197 | -0.34(-0.93%) |
Oct 14, 2021 | 35.02 | 36.77 | 34.53 | 36.09 | 3,598,376 | +1.14(+3.26%) |
Oct 13, 2021 | 35.22 | 35.32 | 34.54 | 34.95 | 1,011,912 | -0.33(-0.92%) |
Oct 12, 2021 | 35.49 | 35.86 | 35.05 | 35.27 | 1,575,483 | -0.15(-0.43%) |
Oct 11, 2021 | 35.72 | 36.03 | 35.39 | 35.43 | 1,345,752 | -0.24(-0.67%) |
Oct 08, 2021 | 34.92 | 35.99 | 34.78 | 35.67 | 1,313,554 | +0.80(+2.28%) |
Oct 07, 2021 | 34.94 | 35.43 | 34.78 | 34.87 | 1,411,937 | +0.37(+1.08%) |
Oct 06, 2021 | 34.58 | 34.62 | 33.83 | 34.50 | 2,184,195 | -0.57(-1.61%) |
Oct 05, 2021 | 35.53 | 35.89 | 34.98 | 35.06 | 2,428,856 | -0.38(-1.08%) |
Oct 04, 2021 | 35.54 | 35.83 | 35.14 | 35.44 | 1,351,926 | +0.15(+0.43%) |
Oct 01, 2021 | 35.28 | 35.52 | 34.71 | 35.29 | 1,464,115 | +0.21(+0.60%) |
Sep 30, 2021 | 36.02 | 36.15 | 35.03 | 35.08 | 1,611,282 | -1.01(-2.79%) |
Sep 29, 2021 | 36.53 | 36.77 | 35.90 | 36.09 | 858,422 | -0.20(-0.55%) |
Sep 28, 2021 | 36.78 | 37.37 | 36.11 | 36.29 | 1,407,798 | -0.30(-0.81%) |
Sep 27, 2021 | 36.68 | 37.08 | 36.42 | 36.59 | 1,040,591 | +0.22(+0.61%) |
Sep 24, 2021 | 36.59 | 36.59 | 36.32 | 36.36 | 877,577 | -0.37(-1.02%) |
Sep 23, 2021 | 36.50 | 36.91 | 36.39 | 36.74 | 1,514,107 | +0.61(+1.70%) |
Sep 22, 2021 | 35.67 | 36.39 | 35.44 | 36.13 | 1,498,593 | +0.82(+2.33%) |
Sep 21, 2021 | 35.95 | 35.95 | 35.09 | 35.30 | 1,516,833 | -0.30(-0.83%) |
Sep 20, 2021 | 35.36 | 36.17 | 35.12 | 35.60 | 2,000,458 | -0.65(-1.80%) |
Sep 17, 2021 | 36.46 | 36.60 | 35.95 | 36.25 | 2,562,271 | -0.42(-1.15%) |
Sep 16, 2021 | 37.05 | 37.25 | 36.56 | 36.67 | 1,258,097 | -0.49(-1.32%) |
Sep 15, 2021 | 36.38 | 37.32 | 36.13 | 37.16 | 1,165,495 | +0.97(+2.67%) |
Sep 14, 2021 | 36.34 | 36.34 | 35.82 | 36.19 | 1,084,275 | +0.01(+0.03%) |
Sep 13, 2021 | 35.93 | 36.25 | 35.53 | 36.18 | 1,530,346 | +0.63(+1.78%) |
Sep 10, 2021 | 35.84 | 36.31 | 35.53 | 35.55 | 1,482,543 | -0.04(-0.11%) |
Sep 09, 2021 | 35.27 | 36.10 | 35.17 | 35.59 | 1,069,164 | +0.18(+0.51%) |
Sep 08, 2021 | 36.51 | 36.51 | 35.20 | 35.41 | 1,906,710 | -1.29(-3.51%) |
Sep 07, 2021 | 37.41 | 37.51 | 36.63 | 36.69 | 1,229,780 | -0.68(-1.81%) |
Sep 03, 2021 | 37.42 | 37.69 | 37.27 | 37.37 | 663,393 | -0.24(-0.63%) |
Sep 02, 2021 | 38.03 | 38.17 | 37.56 | 37.61 | 843,097 | -0.43(-1.13%) |
Sep 01, 2021 | 37.73 | 38.21 | 37.51 | 38.04 | 884,071 | +0.31(+0.83%) |
Aug 31, 2021 | 38.37 | 38.45 | 37.58 | 37.73 | 1,126,143 | -0.31(-0.80%) |
Aug 30, 2021 | 37.84 | 38.32 | 37.29 | 38.03 | 1,203,705 | +0.33(+0.89%) |
Aug 27, 2021 | 37.22 | 37.89 | 37.19 | 37.70 | 1,468,262 | +0.31(+0.84%) |
Aug 26, 2021 | 38.25 | 38.45 | 37.17 | 37.38 | 1,356,315 | -1.04(-2.71%) |
Aug 25, 2021 | 38.94 | 39.32 | 38.42 | 38.42 | 1,008,167 | -0.35(-0.91%) |
Aug 24, 2021 | 38.07 | 38.87 | 37.74 | 38.78 | 1,307,515 | +1.05(+2.78%) |
Aug 23, 2021 | 38.18 | 38.21 | 37.65 | 37.73 | 1,214,675 | -0.02(-0.05%) |
Aug 20, 2021 | 37.37 | 37.95 | 37.30 | 37.74 | 942,775 | +0.28(+0.74%) |
Aug 19, 2021 | 38.15 | 38.48 | 37.20 | 37.47 | 969,829 | -1.00(-2.60%) |
Aug 18, 2021 | 38.53 | 39.20 | 38.30 | 38.47 | 1,627,578 | -0.07(-0.17%) |
Aug 17, 2021 | 38.84 | 38.84 | 37.86 | 38.54 | 1,187,867 | -0.73(-1.85%) |
Aug 16, 2021 | 38.82 | 39.30 | 38.13 | 39.26 | 800,135 | +0.23(+0.59%) |
Aug 13, 2021 | 39.50 | 39.60 | 38.95 | 39.03 | 907,331 | -0.63(-1.59%) |
Aug 12, 2021 | 39.84 | 39.99 | 39.16 | 39.66 | 874,292 | -0.29(-0.72%) |
Aug 11, 2021 | 38.91 | 40.09 | 38.63 | 39.95 | 2,126,150 | +1.38(+3.59%) |
Aug 10, 2021 | 38.22 | 38.65 | 37.86 | 38.57 | 1,213,737 | +0.65(+1.71%) |
Aug 09, 2021 | 37.96 | 38.23 | 37.62 | 37.92 | 1,242,680 | -0.09(-0.23%) |
Aug 06, 2021 | 37.79 | 38.19 | 37.41 | 38.00 | 1,205,238 | +0.54(+1.45%) |
Aug 05, 2021 | 37.47 | 37.81 | 37.20 | 37.46 | 1,798,689 | +0.24(+0.64%) |
Aug 04, 2021 | 37.59 | 38.07 | 37.21 | 37.22 | 1,536,604 | -0.86(-2.26%) |
Aug 03, 2021 | 37.46 | 38.46 | 36.96 | 38.08 | 2,071,629 | +0.66(+1.76%) |
Aug 02, 2021 | 38.24 | 38.94 | 37.41 | 37.42 | 1,734,499 | -0.39(-1.03%) |
Jul 30, 2021 | 37.95 | 38.64 | 37.55 | 37.81 | 1,307,760 | -0.19(-0.50%) |
Jul 29, 2021 | 37.81 | 38.56 | 37.79 | 38.00 | 2,193,813 | +0.77(+2.08%) |
Jul 28, 2021 | 38.05 | 38.30 | 37.07 | 37.23 | 1,841,121 | -0.58(-1.54%) |
Jul 27, 2021 | 38.41 | 38.56 | 37.62 | 37.81 | 1,676,292 | -1.15(-2.94%) |
Jul 26, 2021 | 38.89 | 39.77 | 38.69 | 38.96 | 1,945,940 | +0.20(+0.52%) |
Jul 23, 2021 | 38.65 | 39.29 | 38.42 | 38.76 | 2,650,852 | +0.55(+1.45%) |
Jul 22, 2021 | 38.78 | 39.03 | 37.95 | 38.20 | 3,622,001 | -0.59(-1.53%) |
Jul 21, 2021 | 42.09 | 42.11 | 38.31 | 38.79 | 8,308,781 | -3.01(-7.19%) |
Jul 20, 2021 | 40.06 | 42.02 | 39.89 | 41.80 | 2,688,217 | +1.79(+4.48%) |
Jul 19, 2021 | 39.38 | 40.54 | 39.10 | 40.01 | 2,035,957 | -1.07(-2.60%) |
Jul 16, 2021 | 41.64 | 42.32 | 41.02 | 41.08 | 1,925,666 | -0.85(-2.03%) |
Jul 15, 2021 | 42.01 | 42.54 | 41.53 | 41.92 | 1,643,367 | -0.53(-1.26%) |
Jul 14, 2021 | 42.66 | 43.27 | 42.37 | 42.46 | 952,909 | -0.14(-0.34%) |
Jul 13, 2021 | 43.74 | 43.78 | 42.42 | 42.60 | 1,572,894 | -1.39(-3.17%) |
Jul 12, 2021 | 43.16 | 44.07 | 42.82 | 44.00 | 1,469,402 | +0.54(+1.25%) |
Jul 09, 2021 | 42.81 | 43.51 | 42.20 | 43.45 | 2,598,009 | +1.15(+2.73%) |
Jul 08, 2021 | 42.45 | 43.18 | 41.97 | 42.30 | 2,294,642 | -1.17(-2.70%) |
Jul 07, 2021 | 43.80 | 44.01 | 42.72 | 43.47 | 1,482,156 | -0.25(-0.57%) |
Jul 06, 2021 | 44.18 | 44.39 | 43.21 | 43.72 | 1,842,972 | -0.94(-2.12%) |
Jul 02, 2021 | 44.93 | 45.07 | 44.07 | 44.66 | 845,101 | -0.18(-0.40%) |
Jul 01, 2021 | 43.84 | 45.34 | 43.72 | 44.84 | 1,310,381 | +1.12(+2.55%) |
Jun 30, 2021 | 43.80 | 44.92 | 43.51 | 43.73 | 1,659,949 | -0.31(-0.69%) |
Jun 29, 2021 | 44.27 | 44.41 | 43.59 | 44.03 | 1,467,578 | +0.14(+0.33%) |
Jun 28, 2021 | 44.55 | 44.78 | 43.78 | 43.89 | 1,165,261 | -1.27(-2.81%) |
Jun 25, 2021 | 45.05 | 45.32 | 44.63 | 45.16 | 1,744,293 | +0.22(+0.49%) |
Jun 24, 2021 | 44.15 | 45.26 | 44.07 | 44.94 | 1,625,427 | +1.41(+3.24%) |
Jun 23, 2021 | 44.32 | 44.51 | 43.48 | 43.53 | 1,007,268 | -0.41(-0.93%) |
Jun 22, 2021 | 43.92 | 43.97 | 43.12 | 43.94 | 1,007,146 | +0.09(+0.20%) |
Jun 21, 2021 | 42.23 | 44.00 | 42.13 | 43.85 | 1,886,240 | +2.08(+4.98%) |
Jun 18, 2021 | 42.03 | 42.30 | 41.41 | 41.77 | 2,657,187 | -0.83(-1.95%) |
Jun 17, 2021 | 44.00 | 44.36 | 42.27 | 42.60 | 2,319,800 | -1.70(-3.83%) |
Jun 16, 2021 | 45.44 | 45.73 | 44.06 | 44.30 | 1,986,239 | -1.15(-2.54%) |
Jun 15, 2021 | 45.16 | 45.49 | 44.07 | 45.46 | 1,337,338 | +0.58(+1.30%) |
Jun 14, 2021 | 45.25 | 45.53 | 44.64 | 44.87 | 1,677,749 | -0.36(-0.80%) |
Jun 11, 2021 | 44.67 | 45.25 | 44.66 | 45.24 | 1,377,514 | +0.81(+1.83%) |
Jun 10, 2021 | 45.44 | 45.65 | 44.41 | 44.42 | 1,403,666 | -1.02(-2.25%) |
Jun 09, 2021 | 45.59 | 45.78 | 45.10 | 45.45 | 963,541 | -0.21(-0.46%) |
Jun 08, 2021 | 45.10 | 47.22 | 44.28 | 45.66 | 3,337,043 | +0.78(+1.74%) |
Jun 07, 2021 | 45.48 | 45.68 | 44.51 | 44.88 | 1,528,622 | -0.84(-1.83%) |
Jun 04, 2021 | 47.41 | 47.41 | 45.48 | 45.71 | 1,544,272 | -0.88(-1.90%) |
Jun 03, 2021 | 46.31 | 47.18 | 45.90 | 46.60 | 1,587,040 | +0.34(+0.74%) |
Jun 02, 2021 | 47.56 | 47.57 | 45.15 | 46.26 | 2,530,219 | +0.18(+0.39%) |