Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.38 | 34.13 | 32.97 | 33.73 | 7,013,770 | +0.16(+0.48%) |
May 27, 2022 | 33.23 | 33.60 | 32.97 | 33.57 | 4,524,064 | +0.66(+2.00%) |
May 26, 2022 | 31.85 | 32.99 | 31.81 | 32.91 | 8,292,155 | +1.42(+4.51%) |
May 25, 2022 | 30.85 | 31.62 | 30.78 | 31.49 | 5,492,353 | +0.40(+1.29%) |
May 24, 2022 | 31.40 | 31.51 | 30.35 | 31.09 | 6,546,649 | -0.46(-1.45%) |
May 23, 2022 | 30.74 | 31.78 | 30.73 | 31.55 | 5,823,479 | +0.59(+1.90%) |
May 20, 2022 | 31.79 | 31.82 | 30.12 | 30.96 | 6,473,055 | -0.36(-1.16%) |
May 19, 2022 | 31.52 | 31.91 | 31.02 | 31.32 | 5,948,198 | -0.50(-1.59%) |
May 18, 2022 | 33.48 | 33.48 | 31.60 | 31.83 | 8,353,504 | -2.08(-6.15%) |
May 17, 2022 | 33.41 | 33.95 | 33.33 | 33.91 | 4,412,985 | +1.02(+3.10%) |
May 16, 2022 | 33.02 | 33.20 | 32.32 | 32.89 | 4,357,425 | -0.32(-0.96%) |
May 13, 2022 | 33.17 | 33.39 | 32.74 | 33.21 | 4,331,079 | +0.31(+0.94%) |
May 12, 2022 | 32.44 | 32.93 | 32.23 | 32.90 | 5,374,179 | +0.31(+0.95%) |
May 11, 2022 | 33.22 | 33.71 | 32.55 | 32.60 | 5,837,187 | -1.05(-3.11%) |
May 10, 2022 | 33.86 | 34.02 | 33.00 | 33.64 | 5,247,899 | +0.22(+0.67%) |
May 09, 2022 | 33.88 | 34.31 | 33.28 | 33.42 | 5,518,831 | -1.03(-2.98%) |
May 06, 2022 | 34.01 | 34.59 | 33.49 | 34.45 | 5,199,422 | +0.31(+0.90%) |
May 05, 2022 | 34.37 | 34.50 | 33.60 | 34.14 | 4,896,074 | -0.69(-1.99%) |
May 04, 2022 | 33.88 | 34.86 | 33.61 | 34.83 | 4,916,022 | +1.07(+3.16%) |
May 03, 2022 | 33.68 | 34.04 | 33.47 | 33.76 | 4,265,327 | +0.16(+0.47%) |
May 02, 2022 | 32.88 | 33.63 | 32.71 | 33.60 | 6,707,587 | +0.72(+2.19%) |
Apr 29, 2022 | 33.76 | 34.27 | 32.81 | 32.88 | 5,470,267 | -1.13(-3.32%) |
Apr 28, 2022 | 34.11 | 34.30 | 33.38 | 34.02 | 6,091,693 | +0.31(+0.91%) |
Apr 27, 2022 | 33.25 | 33.89 | 32.56 | 33.71 | 10,430,412 | +0.53(+1.61%) |
Apr 26, 2022 | 33.83 | 34.34 | 32.92 | 33.17 | 12,499,430 | +1.01(+3.14%) |
Apr 25, 2022 | 31.38 | 32.19 | 31.03 | 32.17 | 9,154,799 | +0.58(+1.83%) |
Apr 22, 2022 | 32.22 | 32.33 | 31.48 | 31.59 | 6,850,664 | -0.78(-2.42%) |
Apr 21, 2022 | 32.89 | 33.07 | 32.24 | 32.37 | 4,846,813 | -0.03(-0.09%) |
Apr 20, 2022 | 32.71 | 32.99 | 32.33 | 32.40 | 5,308,479 | -0.04(-0.12%) |
Apr 19, 2022 | 31.76 | 32.49 | 31.73 | 32.44 | 5,793,137 | +0.79(+2.48%) |
Apr 18, 2022 | 31.52 | 31.88 | 31.36 | 31.65 | 3,988,813 | +0.17(+0.53%) |
Apr 14, 2022 | 31.72 | 31.83 | 31.41 | 31.48 | 4,444,435 | -0.17(-0.53%) |
Apr 13, 2022 | 31.32 | 31.68 | 31.32 | 31.65 | 3,514,026 | +0.30(+0.95%) |
Apr 12, 2022 | 31.63 | 31.95 | 31.32 | 31.35 | 4,395,017 | -0.11(-0.36%) |
Apr 11, 2022 | 31.74 | 32.07 | 31.38 | 31.46 | 4,020,674 | -0.39(-1.23%) |
Apr 08, 2022 | 32.17 | 32.26 | 31.72 | 31.86 | 5,479,306 | -0.30(-0.93%) |
Apr 07, 2022 | 32.30 | 32.42 | 31.54 | 32.16 | 6,088,794 | -0.48(-1.46%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.41 | 32.63 | 5,271,449 | -0.70(-2.10%) |
Apr 05, 2022 | 33.95 | 34.06 | 33.20 | 33.33 | 4,288,839 | -0.86(-2.51%) |
Apr 04, 2022 | 33.96 | 34.27 | 33.66 | 34.19 | 3,702,405 | +0.21(+0.63%) |
Apr 01, 2022 | 34.83 | 34.83 | 33.57 | 33.98 | 3,801,612 | -0.51(-1.49%) |
Mar 31, 2022 | 34.88 | 35.00 | 34.48 | 34.49 | 5,448,159 | -0.63(-1.78%) |
Mar 30, 2022 | 35.66 | 35.77 | 34.81 | 35.12 | 6,622,546 | -0.69(-1.93%) |
Mar 29, 2022 | 35.84 | 36.00 | 35.61 | 35.81 | 4,069,218 | +0.35(+0.98%) |
Mar 28, 2022 | 35.74 | 35.75 | 34.99 | 35.46 | 3,204,936 | -0.39(-1.09%) |
Mar 25, 2022 | 35.98 | 36.17 | 35.67 | 35.86 | 3,143,761 | +0.02(+0.05%) |
Mar 24, 2022 | 35.29 | 36.00 | 35.12 | 35.84 | 6,007,564 | +0.75(+2.13%) |
Mar 23, 2022 | 35.70 | 35.93 | 35.01 | 35.09 | 3,348,118 | -0.74(-2.06%) |
Mar 22, 2022 | 35.60 | 35.92 | 35.39 | 35.83 | 6,540,795 | +0.50(+1.43%) |
Mar 21, 2022 | 35.54 | 35.88 | 35.09 | 35.32 | 5,037,084 | -0.21(-0.58%) |
Mar 18, 2022 | 35.30 | 35.57 | 34.82 | 35.53 | 10,777,656 | +0.30(+0.85%) |
Mar 17, 2022 | 34.66 | 35.24 | 34.32 | 35.23 | 5,351,966 | +0.36(+1.05%) |
Mar 16, 2022 | 34.45 | 35.45 | 34.13 | 34.87 | 6,696,057 | +0.67(+1.97%) |
Mar 15, 2022 | 34.12 | 34.45 | 33.83 | 34.19 | 4,484,158 | +0.36(+1.05%) |
Mar 14, 2022 | 34.53 | 34.71 | 33.44 | 33.84 | 5,468,055 | -0.21(-0.63%) |
Mar 11, 2022 | 34.92 | 35.05 | 34.00 | 34.05 | 5,268,967 | -0.53(-1.54%) |
Mar 10, 2022 | 34.57 | 34.74 | 34.14 | 34.59 | 4,855,800 | -0.58(-1.65%) |
Mar 09, 2022 | 35.59 | 35.66 | 35.13 | 35.16 | 5,591,213 | +0.62(+1.79%) |
Mar 08, 2022 | 34.85 | 35.52 | 33.91 | 34.55 | 5,659,273 | -0.30(-0.86%) |
Mar 07, 2022 | 36.28 | 36.28 | 34.83 | 34.85 | 5,697,099 | -1.46(-4.02%) |
Mar 04, 2022 | 36.47 | 36.77 | 36.08 | 36.31 | 4,702,635 | -0.74(-1.99%) |
Mar 03, 2022 | 37.15 | 37.43 | 36.75 | 37.04 | 3,677,529 | -0.18(-0.48%) |
Mar 02, 2022 | 36.38 | 37.43 | 36.16 | 37.22 | 4,825,091 | +1.18(+3.27%) |
Mar 01, 2022 | 37.50 | 37.71 | 35.70 | 36.04 | 5,176,152 | -1.71(-4.53%) |
Feb 28, 2022 | 37.74 | 38.18 | 37.37 | 37.75 | 6,623,504 | -0.65(-1.70%) |
Feb 25, 2022 | 37.70 | 38.50 | 37.60 | 38.41 | 4,534,811 | +0.80(+2.14%) |
Feb 24, 2022 | 36.44 | 37.72 | 36.02 | 37.60 | 7,643,682 | +0.26(+0.70%) |
Feb 23, 2022 | 38.19 | 38.40 | 37.26 | 37.34 | 4,792,332 | -0.83(-2.16%) |
Feb 22, 2022 | 38.38 | 38.88 | 37.81 | 38.17 | 4,977,631 | -0.54(-1.39%) |
Feb 18, 2022 | 38.71 | 0 | +0.32(+0.82%) | |||
Feb 17, 2022 | 38.70 | 39.00 | 38.34 | 38.39 | 3,546,507 | -0.96(-2.43%) |
Feb 16, 2022 | 38.95 | 39.40 | 38.77 | 39.35 | 3,422,423 | +0.28(+0.71%) |
Feb 15, 2022 | 38.82 | 39.19 | 38.64 | 39.07 | 3,524,466 | +0.74(+1.94%) |
Feb 14, 2022 | 39.14 | 39.22 | 38.08 | 38.33 | 6,329,107 | -0.54(-1.39%) |
Feb 11, 2022 | 39.53 | 39.81 | 38.64 | 38.87 | 4,559,741 | -0.58(-1.46%) |
Feb 10, 2022 | 39.44 | 40.35 | 39.24 | 39.44 | 5,162,129 | -0.43(-1.07%) |
Feb 09, 2022 | 40.06 | 40.08 | 39.69 | 39.87 | 3,557,366 | +0.20(+0.49%) |
Feb 08, 2022 | 39.52 | 39.77 | 39.27 | 39.67 | 3,847,713 | +0.50(+1.28%) |
Feb 07, 2022 | 39.61 | 39.70 | 39.09 | 39.17 | 3,813,272 | +0.01(+0.02%) |
Feb 04, 2022 | 39.40 | 39.76 | 38.80 | 39.16 | 4,176,996 | -0.39(-0.99%) |
Feb 03, 2022 | 39.86 | 39.45 | 39.55 | 5,182,334 | -0.12(-0.30%) | |
Feb 02, 2022 | 39.48 | 39.76 | 39.14 | 39.67 | 4,829,747 | +0.53(+1.35%) |
Feb 01, 2022 | 39.14 | 39.25 | 38.77 | 39.14 | 5,812,414 | +0.12(+0.31%) |
Jan 31, 2022 | 38.65 | 39.36 | 38.40 | 39.02 | 9,163,365 | -0.07(-0.19%) |
Jan 28, 2022 | 37.75 | 39.11 | 37.75 | 39.10 | 9,420,637 | +1.45(+3.85%) |
Jan 27, 2022 | 37.33 | 38.69 | 37.14 | 37.65 | 12,286,918 | +1.23(+3.36%) |
Jan 26, 2022 | 37.69 | 38.17 | 36.12 | 36.43 | 15,701,224 | +3.66(+11.16%) |
Jan 25, 2022 | 32.21 | 32.97 | 31.79 | 32.77 | 7,596,497 | -0.03(-0.09%) |
Jan 24, 2022 | 32.03 | 32.89 | 31.50 | 32.80 | 6,592,034 | +0.25(+0.77%) |
Jan 21, 2022 | 32.61 | 33.15 | 32.39 | 32.55 | 5,344,597 | -0.06(-0.20%) |
Jan 20, 2022 | 33.44 | 33.77 | 32.54 | 32.61 | 5,751,931 | -0.77(-2.31%) |
Jan 19, 2022 | 34.13 | 34.22 | 33.37 | 33.38 | 4,071,187 | -0.64(-1.88%) |
Jan 18, 2022 | 34.50 | 34.50 | 33.87 | 34.02 | 6,446,633 | -0.41(-1.19%) |
Jan 14, 2022 | 34.43 | 0 | -0.93(-2.63%) | |||
Jan 13, 2022 | 35.34 | 35.75 | 35.25 | 35.36 | 4,143,864 | -0.07(-0.21%) |
Jan 12, 2022 | 35.52 | 35.91 | 35.06 | 35.43 | 3,676,563 | +0.12(+0.34%) |
Jan 11, 2022 | 35.01 | 35.32 | 34.54 | 35.31 | 4,228,506 | +0.41(+1.17%) |
Jan 10, 2022 | 35.19 | 35.37 | 34.49 | 34.90 | 4,861,586 | -0.34(-0.97%) |
Jan 07, 2022 | 35.53 | 35.97 | 35.10 | 35.25 | 4,106,080 | -0.33(-0.94%) |
Jan 06, 2022 | 35.47 | 35.84 | 35.05 | 35.58 | 5,315,265 | +0.14(+0.39%) |
Jan 05, 2022 | 35.62 | 36.34 | 35.42 | 35.44 | 6,668,365 | +0.16(+0.45%) |
Jan 04, 2022 | 34.74 | 35.70 | 34.65 | 35.28 | 6,100,656 | +0.76(+2.20%) |
Jan 03, 2022 | 34.72 | 34.90 | 34.29 | 34.52 | 3,425,656 | -0.04(-0.11%) |
Dec 31, 2021 | 34.50 | 34.73 | 34.43 | 34.56 | 2,247,953 | +0.02(+0.05%) |
Dec 30, 2021 | 34.90 | 35.14 | 34.49 | 34.54 | 2,245,683 | -0.28(-0.80%) |
Dec 29, 2021 | 34.62 | 35.12 | 34.62 | 34.82 | 3,351,812 | +0.15(+0.43%) |
Dec 28, 2021 | 34.71 | 34.79 | 34.38 | 34.67 | 2,663,985 | -0.02(-0.05%) |
Dec 27, 2021 | 34.21 | 34.70 | 34.15 | 34.69 | 2,873,580 | +0.58(+1.69%) |
Dec 23, 2021 | 33.93 | 34.36 | 33.84 | 34.11 | 3,111,589 | +0.34(+1.02%) |
Dec 22, 2021 | 33.68 | 33.97 | 33.58 | 33.77 | 3,247,460 | +0.11(+0.33%) |
Dec 21, 2021 | 33.73 | 33.77 | 33.19 | 33.66 | 5,079,017 | +0.15(+0.44%) |
Dec 20, 2021 | 33.58 | 33.62 | 32.83 | 33.51 | 5,020,402 | -0.55(-1.61%) |
Dec 17, 2021 | 34.24 | 34.46 | 33.82 | 34.06 | 8,835,496 | -0.38(-1.11%) |
Dec 16, 2021 | 34.69 | 35.00 | 34.42 | 34.44 | 3,909,228 | -0.09(-0.27%) |
Dec 15, 2021 | 34.19 | 34.61 | 33.99 | 34.53 | 4,115,866 | +0.39(+1.14%) |
Dec 14, 2021 | 34.23 | 34.62 | 34.06 | 34.14 | 3,671,043 | -0.14(-0.41%) |
Dec 13, 2021 | 34.79 | 34.83 | 33.86 | 34.28 | 4,184,525 | -0.63(-1.81%) |
Dec 10, 2021 | 35.13 | 35.43 | 34.75 | 34.91 | 3,657,981 | +0.06(+0.16%) |
Dec 09, 2021 | 35.47 | 35.71 | 34.84 | 34.86 | 4,148,428 | -0.71(-2.01%) |
Dec 08, 2021 | 35.49 | 35.75 | 35.33 | 35.57 | 4,110,768 | +0.08(+0.24%) |
Dec 07, 2021 | 35.26 | 35.87 | 35.21 | 35.49 | 3,757,789 | +0.53(+1.51%) |
Dec 06, 2021 | 34.81 | 35.29 | 34.28 | 34.96 | 4,401,619 | +0.49(+1.43%) |
Dec 03, 2021 | 34.84 | 35.12 | 34.23 | 34.47 | 5,258,821 | -0.37(-1.07%) |
Dec 02, 2021 | 34.41 | 35.07 | 34.26 | 34.84 | 4,627,542 | +0.63(+1.85%) |
Dec 01, 2021 | 35.11 | 35.65 | 34.19 | 34.21 | 7,499,708 | -0.22(-0.65%) |
Nov 30, 2021 | 35.46 | 35.53 | 34.32 | 34.43 | 9,321,517 | -1.27(-3.56%) |
Nov 29, 2021 | 35.56 | 36.09 | 35.30 | 35.70 | 3,920,340 | +0.46(+1.32%) |
Nov 26, 2021 | 35.39 | 35.80 | 34.98 | 35.24 | 2,585,255 | -1.00(-2.77%) |
Nov 24, 2021 | 36.49 | 36.66 | 36.18 | 36.24 | 3,356,416 | -0.36(-0.99%) |
Nov 23, 2021 | 36.15 | 36.66 | 35.93 | 36.60 | 5,429,697 | +0.67(+1.86%) |
Nov 22, 2021 | 35.08 | 36.39 | 35.00 | 35.93 | 6,185,133 | +0.98(+2.82%) |
Nov 19, 2021 | 35.57 | 35.57 | 34.94 | 34.95 | 4,464,599 | -0.63(-1.77%) |
Nov 18, 2021 | 35.56 | 35.64 | 35.53 | 35.58 | 3,416,412 | +0.12(+0.34%) |
Nov 17, 2021 | 35.77 | 35.91 | 35.29 | 35.46 | 3,902,086 | -0.42(-1.16%) |
Nov 16, 2021 | 35.92 | 36.25 | 35.80 | 35.88 | 2,487,633 | -0.05(-0.13%) |
Nov 15, 2021 | 36.43 | 36.43 | 35.84 | 35.92 | 3,304,263 | -0.39(-1.07%) |
Nov 12, 2021 | 35.65 | 36.46 | 35.53 | 36.31 | 3,477,929 | +0.80(+2.25%) |
Nov 11, 2021 | 35.26 | 35.81 | 35.11 | 35.52 | 3,733,215 | +0.36(+1.03%) |
Nov 10, 2021 | 35.20 | 35.15 | 3,445,516 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.52 | 35.92 | 35.23 | 35.26 | 3,907,638 | -0.23(-0.65%) |
Nov 08, 2021 | 35.56 | 35.81 | 35.19 | 35.49 | 5,172,975 | +0.12(+0.34%) |
Nov 05, 2021 | 34.08 | 35.56 | 34.03 | 35.37 | 5,803,611 | +1.54(+4.55%) |
Nov 04, 2021 | 34.19 | 34.25 | 33.60 | 33.83 | 3,499,537 | -0.36(-1.05%) |
Nov 03, 2021 | 34.01 | 34.35 | 33.89 | 34.19 | 4,662,928 | +0.09(+0.27%) |
Nov 02, 2021 | 33.67 | 34.16 | 33.51 | 34.09 | 4,898,642 | +0.48(+1.43%) |
Nov 01, 2021 | 32.82 | 33.75 | 33.36 | 33.61 | 4,554,010 | +0.80(+2.45%) |
Oct 29, 2021 | 32.76 | 33.21 | 32.67 | 32.81 | 3,879,835 | -0.06(-0.20%) |
Oct 28, 2021 | 32.78 | 33.16 | 32.64 | 32.88 | 6,630,204 | +0.23(+0.71%) |
Oct 27, 2021 | 33.65 | 33.85 | 32.51 | 32.65 | 7,798,671 | -1.10(-3.25%) |
Oct 26, 2021 | 33.72 | 33.74 | 13,090,378 | -1.87(-5.26%) | ||
Oct 25, 2021 | 35.42 | 35.88 | 35.21 | 35.62 | 7,405,381 | +0.35(+0.99%) |
Oct 22, 2021 | 35.46 | 35.65 | 34.99 | 35.26 | 3,550,143 | -0.21(-0.60%) |
Oct 21, 2021 | 35.17 | 35.50 | 35.04 | 35.48 | 2,888,620 | +0.12(+0.34%) |
Oct 20, 2021 | 35.06 | 35.52 | 34.92 | 35.36 | 2,662,130 | +0.39(+1.11%) |
Oct 19, 2021 | 35.11 | 35.23 | 34.81 | 34.97 | 2,871,798 | +0.08(+0.24%) |
Oct 18, 2021 | 34.78 | 35.06 | 34.53 | 34.89 | 2,366,776 | -0.12(-0.34%) |
Oct 15, 2021 | 34.96 | 35.29 | 34.82 | 35.01 | 3,108,148 | +0.24(+0.69%) |
Oct 14, 2021 | 34.33 | 34.95 | 34.22 | 34.77 | 4,019,126 | +0.77(+2.28%) |
Oct 13, 2021 | 33.69 | 34.06 | 33.42 | 33.99 | 3,640,262 | +0.40(+1.18%) |
Oct 12, 2021 | 34.05 | 34.17 | 33.52 | 33.60 | 2,742,487 | -0.46(-1.35%) |
Oct 11, 2021 | 34.27 | 34.69 | 34.03 | 34.06 | 5,404,122 | -0.22(-0.65%) |
Oct 08, 2021 | 34.33 | 34.76 | 34.17 | 34.28 | 4,872,331 | +0.20(+0.60%) |
Oct 07, 2021 | 33.92 | 34.38 | 33.76 | 34.07 | 3,075,940 | +0.53(+1.57%) |
Oct 06, 2021 | 33.78 | 33.97 | 33.18 | 33.55 | 4,918,790 | -0.49(-1.44%) |
Oct 05, 2021 | 33.68 | 34.32 | 33.54 | 34.04 | 3,646,856 | +0.31(+0.93%) |
Oct 04, 2021 | 33.96 | 34.38 | 33.51 | 33.72 | 3,073,045 | -0.39(-1.14%) |
Oct 01, 2021 | 33.93 | 34.32 | 33.41 | 34.11 | 3,972,050 | +0.45(+1.34%) |
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,957 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,542 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,203 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,805 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.62 | 34.65 | 35.41 | 6,816,731 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,402 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,266 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,564 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,130 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,423,092 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,719,029 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.02 | 35.64 | 4,094,332 | +0.35(+0.99%) |
Sep 14, 2021 | 36.09 | 36.09 | 35.16 | 35.29 | 4,191,068 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,401 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,756 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,169 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,715 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,191 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,861 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,610 | +0.41(+1.12%) |
Sep 01, 2021 | 36.88 | 36.90 | 36.03 | 36.12 | 6,689,911 | -0.77(-2.08%) |
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,198 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.93 | 36.95 | 2,848,532 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.51 | 36.85 | 37.37 | 2,544,834 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,531 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,193 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,639 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,344 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,378 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,866 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,489 | +0.20(+0.54%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,991 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,828 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.96 | 2,250,570 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,947 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,971 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,293 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,618 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,245 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,408 | -0.64(-1.68%) |
Aug 04, 2021 | 38.06 | 38.31 | 37.90 | 38.14 | 3,446,799 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.40 | 38.24 | 3,323,082 | +0.55(+1.46%) |
Aug 02, 2021 | 38.62 | 39.02 | 37.66 | 37.69 | 4,460,208 | -0.70(-1.82%) |
Jul 30, 2021 | 38.17 | 38.59 | 38.12 | 38.39 | 3,530,376 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,707 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,154 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,963 | -0.50(-1.31%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,148 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,916 | +0.72(+1.95%) |
Jul 22, 2021 | 37.51 | 37.53 | 36.98 | 37.07 | 2,542,436 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,906 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,440 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,622 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,128 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,052 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,965 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,685 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,972 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.12 | 37.62 | 3,143,019 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,877 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,884 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,954 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,456 | +0.11(+0.29%) |
Jul 01, 2021 | 37.60 | 37.68 | 37.36 | 37.67 | 3,301,589 | +0.17(+0.44%) |
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,457 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,156 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.34 | 37.59 | 2,937,737 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,339 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,138 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,669 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,973 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,308 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,547 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,566,090 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,418 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,396 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.73 | 38.02 | 11,821,816 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.39 | 39.58 | 3,788,377 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,680,032 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.61 | 39.17 | 39.21 | 5,335,141 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,753 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,690,090 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,318 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,091 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,165 | -0.22(-0.56%) |