Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.50 | 40.91 | 40.29 | 40.67 | 1,366,202 | -0.15(-0.36%) |
Jun 29, 2022 | 40.88 | 41.01 | 40.64 | 40.82 | 1,215,170 | -0.03(-0.07%) |
Jun 28, 2022 | 41.22 | 41.55 | 40.74 | 40.84 | 1,218,636 | -0.17(-0.40%) |
Jun 27, 2022 | 40.93 | 41.16 | 40.79 | 41.01 | 1,205,622 | +0.18(+0.45%) |
Jun 24, 2022 | 40.27 | 40.88 | 40.08 | 40.82 | 1,690,387 | +0.83(+2.07%) |
Jun 23, 2022 | 39.71 | 40.06 | 39.54 | 40.00 | 1,650,266 | +0.41(+1.02%) |
Jun 22, 2022 | 39.24 | 39.90 | 39.18 | 39.59 | 1,950,429 | -0.04(-0.09%) |
Jun 21, 2022 | 39.27 | 39.82 | 39.12 | 39.63 | 1,671,739 | +0.83(+2.14%) |
Jun 17, 2022 | 39.10 | 39.29 | 38.46 | 38.80 | 2,698,898 | -0.25(-0.63%) |
Jun 16, 2022 | 39.03 | 39.19 | 38.72 | 39.04 | 2,961,072 | -0.69(-1.73%) |
Jun 15, 2022 | 39.92 | 40.15 | 39.23 | 39.73 | 2,579,532 | +0.05(+0.12%) |
Jun 14, 2022 | 40.21 | 40.34 | 39.34 | 39.69 | 3,126,321 | -0.46(-1.14%) |
Jun 13, 2022 | 41.03 | 41.15 | 39.96 | 40.15 | 3,427,172 | -1.52(-3.64%) |
Jun 10, 2022 | 41.56 | 41.98 | 41.40 | 41.66 | 1,736,225 | -0.39(-0.92%) |
Jun 09, 2022 | 42.94 | 43.01 | 42.03 | 42.05 | 1,686,218 | -0.94(-2.18%) |
Jun 08, 2022 | 43.40 | 43.43 | 42.91 | 42.98 | 961,350 | -0.66(-1.51%) |
Jun 07, 2022 | 43.08 | 43.66 | 42.97 | 43.64 | 1,174,797 | +0.41(+0.96%) |
Jun 06, 2022 | 43.44 | 43.47 | 43.13 | 43.23 | 1,082,917 | +0.00(+0.00%) |
Jun 03, 2022 | 43.35 | 43.53 | 43.15 | 43.23 | 1,556,612 | -0.28(-0.65%) |
Jun 02, 2022 | 43.53 | 43.55 | 42.72 | 43.52 | 1,395,019 | +0.03(+0.06%) |
Jun 01, 2022 | 43.86 | 43.88 | 43.02 | 43.49 | 1,294,589 | -0.26(-0.59%) |
May 31, 2022 | 43.82 | 44.01 | 43.52 | 43.75 | 1,810,862 | -0.35(-0.79%) |
May 27, 2022 | 43.74 | 44.10 | 43.66 | 44.09 | 1,303,811 | +0.39(+0.90%) |
May 26, 2022 | 43.72 | 43.98 | 43.68 | 43.70 | 1,154,808 | +0.11(+0.25%) |
May 25, 2022 | 43.25 | 43.66 | 43.19 | 43.59 | 1,676,968 | +0.32(+0.74%) |
May 24, 2022 | 42.72 | 43.32 | 42.29 | 43.27 | 2,124,807 | +0.49(+1.14%) |
May 23, 2022 | 42.72 | 43.11 | 42.55 | 42.78 | 2,095,240 | +0.48(+1.13%) |
May 20, 2022 | 42.41 | 42.54 | 41.64 | 42.30 | 3,636,759 | +0.07(+0.17%) |
May 19, 2022 | 42.32 | 42.53 | 41.86 | 42.23 | 3,339,362 | -0.42(-0.99%) |
May 18, 2022 | 43.69 | 43.73 | 42.50 | 42.65 | 1,905,485 | -1.10(-2.51%) |
May 17, 2022 | 43.56 | 43.79 | 43.08 | 43.75 | 1,890,565 | +0.49(+1.12%) |
May 16, 2022 | 42.99 | 43.46 | 42.85 | 43.26 | 1,688,550 | +0.35(+0.81%) |
May 13, 2022 | 42.78 | 42.96 | 42.46 | 42.92 | 2,061,421 | +0.39(+0.93%) |
May 12, 2022 | 42.50 | 42.56 | 42.02 | 42.52 | 4,053,254 | +0.04(+0.09%) |
May 11, 2022 | 42.48 | 43.24 | 42.42 | 42.48 | 3,809,724 | +0.08(+0.19%) |
May 10, 2022 | 43.23 | 43.43 | 42.03 | 42.40 | 3,950,099 | -0.67(-1.55%) |
May 09, 2022 | 43.21 | 43.50 | 42.86 | 43.07 | 4,678,264 | -0.47(-1.07%) |
May 06, 2022 | 43.10 | 43.66 | 42.93 | 43.54 | 5,465,785 | +0.28(+0.66%) |
May 05, 2022 | 43.57 | 43.72 | 42.91 | 43.25 | 3,454,678 | -0.58(-1.32%) |
May 04, 2022 | 43.01 | 43.89 | 42.89 | 43.83 | 2,860,800 | +1.04(+2.44%) |
May 03, 2022 | 42.57 | 43.13 | 42.37 | 42.79 | 3,425,211 | +0.39(+0.93%) |
May 02, 2022 | 42.68 | 42.86 | 41.75 | 42.39 | 4,681,727 | -0.18(-0.43%) |
Apr 29, 2022 | 43.60 | 43.65 | 42.48 | 42.58 | 3,355,733 | -1.17(-2.68%) |
Apr 28, 2022 | 43.48 | 43.83 | 43.21 | 43.75 | 2,389,740 | +0.43(+0.99%) |
Apr 27, 2022 | 43.46 | 43.76 | 43.14 | 43.32 | 1,838,694 | -0.06(-0.15%) |
Apr 26, 2022 | 43.77 | 44.06 | 43.37 | 43.38 | 2,440,147 | -0.45(-1.02%) |
Apr 25, 2022 | 43.88 | 43.97 | 43.02 | 43.83 | 3,747,026 | -0.25(-0.56%) |
Apr 22, 2022 | 44.82 | 44.86 | 44.04 | 44.08 | 2,593,614 | -0.92(-2.05%) |
Apr 21, 2022 | 45.15 | 45.41 | 44.96 | 45.00 | 2,184,668 | -0.07(-0.16%) |
Apr 20, 2022 | 44.78 | 45.28 | 44.78 | 45.08 | 2,137,377 | +0.51(+1.15%) |
Apr 19, 2022 | 44.33 | 44.65 | 44.26 | 44.56 | 1,037,527 | +0.29(+0.66%) |
Apr 18, 2022 | 44.37 | 44.61 | 44.13 | 44.27 | 1,604,966 | -0.10(-0.22%) |
Apr 14, 2022 | 44.25 | 44.63 | 44.25 | 44.37 | 863,792 | +0.17(+0.39%) |
Apr 13, 2022 | 44.02 | 44.23 | 43.83 | 44.19 | 1,160,907 | +0.16(+0.35%) |
Apr 12, 2022 | 44.04 | 44.30 | 43.87 | 44.04 | 1,410,403 | +0.11(+0.25%) |
Apr 11, 2022 | 44.15 | 44.34 | 43.89 | 43.93 | 1,096,882 | -0.20(-0.46%) |
Apr 08, 2022 | 43.88 | 44.23 | 43.75 | 44.13 | 1,124,855 | +0.37(+0.86%) |
Apr 07, 2022 | 43.71 | 43.84 | 43.32 | 43.76 | 1,823,928 | +0.04(+0.08%) |
Apr 06, 2022 | 43.18 | 43.76 | 43.15 | 43.72 | 1,516,672 | +0.47(+1.10%) |
Apr 05, 2022 | 43.35 | 43.79 | 43.13 | 43.25 | 896,306 | -0.16(-0.38%) |
Apr 04, 2022 | 43.51 | 43.51 | 42.98 | 43.41 | 1,039,486 | -0.14(-0.31%) |
Apr 01, 2022 | 43.20 | 43.58 | 42.93 | 43.55 | 1,413,583 | +0.46(+1.06%) |
Mar 31, 2022 | 43.41 | 43.53 | 43.07 | 43.09 | 1,878,674 | -0.36(-0.82%) |
Mar 30, 2022 | 43.36 | 43.46 | 43.18 | 43.45 | 1,168,128 | +0.10(+0.23%) |
Mar 29, 2022 | 43.05 | 43.36 | 42.93 | 43.35 | 1,347,352 | +0.43(+1.00%) |
Mar 28, 2022 | 42.94 | 42.94 | 42.57 | 42.92 | 1,018,060 | -0.12(-0.28%) |
Mar 25, 2022 | 42.38 | 43.05 | 42.38 | 43.04 | 1,081,913 | +0.68(+1.59%) |
Mar 24, 2022 | 42.07 | 42.38 | 42.03 | 42.36 | 786,454 | +0.39(+0.94%) |
Mar 23, 2022 | 42.09 | 42.21 | 41.93 | 41.97 | 1,155,975 | -0.08(-0.20%) |
Mar 22, 2022 | 42.13 | 42.26 | 41.87 | 42.05 | 885,698 | +0.09(+0.22%) |
Mar 21, 2022 | 41.80 | 42.13 | 41.79 | 41.96 | 1,369,993 | +0.34(+0.82%) |
Mar 18, 2022 | 41.75 | 41.75 | 41.37 | 41.62 | 1,086,378 | -0.15(-0.35%) |
Mar 17, 2022 | 41.38 | 41.83 | 41.30 | 41.76 | 1,183,281 | +0.35(+0.83%) |
Mar 16, 2022 | 41.43 | 41.53 | 40.87 | 41.42 | 1,735,999 | +0.10(+0.24%) |
Mar 15, 2022 | 41.10 | 41.40 | 41.00 | 41.32 | 1,363,079 | +0.27(+0.67%) |
Mar 14, 2022 | 41.17 | 41.40 | 40.87 | 41.04 | 1,426,826 | +0.05(+0.13%) |
Mar 11, 2022 | 41.32 | 41.53 | 40.95 | 40.99 | 1,323,112 | -0.27(-0.66%) |
Mar 10, 2022 | 41.08 | 40.91 | 41.26 | 1,440,958 | -0.03(-0.07%) | |
Mar 09, 2022 | 41.45 | 41.64 | 41.23 | 41.29 | 1,775,694 | +0.17(+0.42%) |
Mar 08, 2022 | 41.67 | 41.79 | 41.11 | 41.12 | 3,345,670 | -0.43(-1.03%) |
Mar 07, 2022 | 41.73 | 41.96 | 41.35 | 41.54 | 2,215,402 | -0.35(-0.83%) |
Mar 04, 2022 | 41.38 | 41.93 | 41.18 | 41.89 | 2,132,517 | +0.18(+0.44%) |
Mar 03, 2022 | 41.43 | 41.86 | 41.32 | 41.71 | 1,738,865 | +0.42(+1.01%) |
Mar 02, 2022 | 40.71 | 41.47 | 40.68 | 41.29 | 1,865,934 | +0.70(+1.73%) |
Mar 01, 2022 | 40.89 | 41.08 | 40.30 | 40.59 | 2,363,832 | -0.37(-0.91%) |
Feb 28, 2022 | 40.71 | 41.02 | 40.49 | 40.96 | 2,195,757 | -0.24(-0.57%) |
Feb 25, 2022 | 40.19 | 41.31 | 40.71 | 41.20 | 2,102,520 | +1.28(+3.21%) |
Feb 24, 2022 | 39.99 | 40.02 | 39.21 | 39.91 | 4,549,281 | -0.50(-1.24%) |
Feb 23, 2022 | 40.88 | 40.95 | 40.38 | 40.42 | 2,333,604 | -0.32(-0.78%) |
Feb 22, 2022 | 40.84 | 40.91 | 40.49 | 40.73 | 2,132,381 | -0.04(-0.11%) |
Feb 18, 2022 | 40.78 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 40.81 | 40.90 | 40.51 | 40.79 | 1,258,677 | -0.16(-0.40%) |
Feb 16, 2022 | 40.75 | 41.15 | 40.72 | 40.95 | 1,230,796 | +0.18(+0.44%) |
Feb 15, 2022 | 40.78 | 41.02 | 40.60 | 40.77 | 1,073,925 | +0.14(+0.33%) |
Feb 14, 2022 | 40.98 | 41.06 | 40.23 | 40.63 | 3,200,415 | -0.31(-0.75%) |
Feb 11, 2022 | 40.89 | 41.28 | 40.83 | 40.94 | 2,632,082 | +0.05(+0.13%) |
Feb 10, 2022 | 41.35 | 41.53 | 40.73 | 40.89 | 2,115,305 | -0.61(-1.46%) |
Feb 09, 2022 | 41.48 | 41.58 | 41.39 | 41.49 | 1,593,621 | +0.32(+0.77%) |
Feb 08, 2022 | 41.14 | 41.30 | 41.04 | 41.18 | 1,766,931 | +0.15(+0.35%) |
Feb 07, 2022 | 40.93 | 41.21 | 40.74 | 41.03 | 1,715,577 | +0.15(+0.38%) |
Feb 04, 2022 | 41.03 | 41.22 | 40.64 | 40.88 | 2,047,291 | -0.32(-0.77%) |
Feb 03, 2022 | 41.41 | 41.14 | 41.19 | 1,792,152 | -0.24(-0.57%) | |
Feb 02, 2022 | 41.11 | 41.50 | 41.08 | 41.43 | 2,318,178 | +0.18(+0.44%) |
Feb 01, 2022 | 41.19 | 41.34 | 40.95 | 41.25 | 2,068,958 | -0.04(-0.09%) |
Jan 31, 2022 | 40.89 | 41.30 | 41.28 | 1,335,312 | +0.16(+0.40%) | |
Jan 28, 2022 | 40.43 | 41.11 | 40.17 | 41.12 | 2,771,010 | +0.55(+1.36%) |
Jan 27, 2022 | 40.66 | 41.20 | 40.36 | 40.57 | 2,710,529 | +0.18(+0.45%) |
Jan 26, 2022 | 40.82 | 41.12 | 40.11 | 40.39 | 4,303,397 | -0.34(-0.85%) |
Jan 25, 2022 | 40.34 | 40.92 | 39.82 | 40.73 | 3,431,034 | +0.10(+0.25%) |
Jan 24, 2022 | 40.48 | 40.73 | 39.69 | 40.63 | 6,557,012 | -0.15(-0.36%) |
Jan 21, 2022 | 41.08 | 41.24 | 40.68 | 40.78 | 2,800,079 | -0.23(-0.55%) |
Jan 20, 2022 | 41.39 | 41.65 | 40.99 | 41.00 | 1,450,393 | -0.39(-0.94%) |
Jan 19, 2022 | 41.75 | 41.81 | 41.37 | 41.39 | 1,379,898 | -0.32(-0.76%) |
Jan 18, 2022 | 41.89 | 41.95 | 41.48 | 41.71 | 1,300,101 | -0.33(-0.77%) |
Jan 14, 2022 | 42.03 | 0 | +0.15(+0.37%) | |||
Jan 13, 2022 | 41.75 | 42.10 | 41.69 | 41.88 | 1,232,123 | +0.11(+0.26%) |
Jan 12, 2022 | 41.73 | 41.80 | 41.56 | 41.77 | 939,542 | +0.07(+0.17%) |
Jan 11, 2022 | 41.78 | 41.84 | 41.37 | 41.70 | 1,198,949 | -0.05(-0.11%) |
Jan 10, 2022 | 41.69 | 41.80 | 41.45 | 41.74 | 2,313,126 | +0.03(+0.07%) |
Jan 07, 2022 | 41.30 | 41.83 | 41.24 | 41.72 | 1,018,788 | +0.42(+1.03%) |
Jan 06, 2022 | 41.49 | 41.58 | 41.18 | 41.29 | 680,593 | -0.02(-0.04%) |
Jan 05, 2022 | 41.50 | 41.89 | 41.31 | 41.31 | 1,247,999 | -0.09(-0.22%) |
Jan 04, 2022 | 41.14 | 41.64 | 41.08 | 41.40 | 962,264 | +0.35(+0.86%) |
Jan 03, 2022 | 40.99 | 41.05 | 40.65 | 41.05 | 766,242 | +0.11(+0.27%) |
Dec 31, 2021 | 40.85 | 41.06 | 40.81 | 40.94 | 570,210 | +0.09(+0.22%) |
Dec 30, 2021 | 40.94 | 41.07 | 40.81 | 40.85 | 384,821 | -0.05(-0.11%) |
Dec 29, 2021 | 40.78 | 40.93 | 40.75 | 40.90 | 452,301 | +0.12(+0.29%) |
Dec 28, 2021 | 40.52 | 40.79 | 40.52 | 40.78 | 479,479 | +0.18(+0.45%) |
Dec 27, 2021 | 40.20 | 40.60 | 40.12 | 40.60 | 456,230 | +0.38(+0.94%) |
Dec 23, 2021 | 40.18 | 40.38 | 40.18 | 40.22 | 449,079 | +0.10(+0.25%) |
Dec 22, 2021 | 39.94 | 40.15 | 39.72 | 40.12 | 608,369 | +0.18(+0.45%) |
Dec 21, 2021 | 39.95 | 40.08 | 39.84 | 39.94 | 922,850 | +0.14(+0.34%) |
Dec 20, 2021 | 39.64 | 39.83 | 39.35 | 39.80 | 788,603 | -0.16(-0.39%) |
Dec 17, 2021 | 40.29 | 40.35 | 39.95 | 39.96 | 1,048,240 | -0.43(-1.07%) |
Dec 16, 2021 | 39.98 | 40.53 | 39.95 | 40.39 | 1,492,754 | +0.55(+1.38%) |
Dec 15, 2021 | 39.48 | 39.89 | 39.41 | 39.84 | 1,271,048 | +0.43(+1.10%) |
Dec 14, 2021 | 39.38 | 39.70 | 39.35 | 39.41 | 872,312 | -0.06(-0.16%) |
Dec 13, 2021 | 39.27 | 39.60 | 39.11 | 39.47 | 560,158 | +0.14(+0.37%) |
Dec 10, 2021 | 39.28 | 39.37 | 39.14 | 39.33 | 646,724 | +0.30(+0.76%) |
Dec 09, 2021 | 38.99 | 39.19 | 38.90 | 39.03 | 391,457 | -0.06(-0.16%) |
Dec 08, 2021 | 39.14 | 39.32 | 38.98 | 39.09 | 587,079 | -0.03(-0.07%) |
Dec 07, 2021 | 39.04 | 39.24 | 38.88 | 39.12 | 623,681 | +0.23(+0.58%) |
Dec 06, 2021 | 38.72 | 39.18 | 38.72 | 38.89 | 1,111,814 | +0.49(+1.27%) |
Dec 03, 2021 | 38.29 | 38.45 | 38.17 | 38.41 | 1,429,303 | +0.27(+0.71%) |
Dec 02, 2021 | 37.55 | 38.39 | 37.55 | 38.14 | 1,534,525 | +0.68(+1.83%) |
Dec 01, 2021 | 37.99 | 38.43 | 37.43 | 37.45 | 858,991 | -0.21(-0.55%) |
Nov 30, 2021 | 38.34 | 38.34 | 37.62 | 37.66 | 1,206,299 | -0.95(-2.45%) |
Nov 29, 2021 | 38.79 | 38.80 | 38.48 | 38.61 | 678,783 | +0.09(+0.23%) |
Nov 26, 2021 | 38.59 | 38.69 | 38.37 | 38.52 | 874,480 | -0.57(-1.45%) |
Nov 24, 2021 | 39.07 | 39.16 | 39.03 | 39.08 | 457,275 | -0.06(-0.16%) |
Nov 23, 2021 | 38.96 | 39.23 | 38.96 | 39.15 | 584,317 | +0.25(+0.65%) |
Nov 22, 2021 | 38.61 | 39.12 | 38.56 | 38.89 | 386,306 | +0.35(+0.92%) |
Nov 19, 2021 | 38.84 | 38.84 | 38.54 | 38.54 | 549,039 | -0.38(-0.97%) |
Nov 18, 2021 | 39.16 | 38.93 | 38.88 | 38.92 | 411,181 | -0.27(-0.69%) |
Nov 17, 2021 | 39.22 | 39.24 | 39.07 | 39.19 | 424,344 | -0.06(-0.16%) |
Nov 16, 2021 | 39.52 | 39.62 | 39.25 | 39.25 | 266,948 | -0.31(-0.77%) |
Nov 15, 2021 | 39.43 | 39.58 | 39.35 | 39.56 | 344,195 | +0.22(+0.55%) |
Nov 12, 2021 | 39.43 | 39.47 | 39.27 | 39.34 | 272,228 | -0.08(-0.21%) |
Nov 11, 2021 | 39.35 | 39.45 | 39.26 | 39.42 | 262,851 | +0.10(+0.25%) |
Nov 10, 2021 | 39.17 | 39.32 | 779,359 | +0.17(+0.44%) | ||
Nov 09, 2021 | 39.18 | 39.20 | 39.00 | 39.15 | 565,228 | +0.01(+0.02%) |
Nov 08, 2021 | 39.31 | 39.37 | 39.05 | 39.14 | 371,542 | -0.14(-0.37%) |
Nov 05, 2021 | 39.07 | 39.42 | 39.07 | 39.29 | 714,682 | +0.40(+1.02%) |
Nov 04, 2021 | 39.29 | 39.33 | 38.68 | 38.89 | 604,940 | -0.40(-1.01%) |
Nov 03, 2021 | 38.91 | 39.30 | 38.86 | 39.29 | 394,707 | +0.28(+0.71%) |
Nov 02, 2021 | 38.99 | 39.08 | 38.79 | 39.01 | 573,312 | +0.04(+0.12%) |
Nov 01, 2021 | 38.78 | 39.03 | 38.71 | 38.96 | 465,529 | +0.30(+0.77%) |
Oct 29, 2021 | 38.87 | 39.00 | 38.59 | 38.67 | 452,511 | -0.22(-0.58%) |
Oct 28, 2021 | 38.69 | 38.90 | 38.68 | 38.89 | 314,473 | +0.22(+0.58%) |
Oct 27, 2021 | 39.19 | 39.19 | 38.68 | 38.67 | 461,873 | -0.41(-1.06%) |
Oct 26, 2021 | 39.10 | 39.08 | 402,162 | +0.04(+0.12%) | ||
Oct 25, 2021 | 39.14 | 39.17 | 38.93 | 39.03 | 261,283 | -0.07(-0.18%) |
Oct 22, 2021 | 39.16 | 39.28 | 39.02 | 39.11 | 315,952 | +0.04(+0.09%) |
Oct 21, 2021 | 39.29 | 39.33 | 38.88 | 39.07 | 425,296 | -0.29(-0.73%) |
Oct 20, 2021 | 38.94 | 39.43 | 38.93 | 39.36 | 463,009 | +0.39(+0.99%) |
Oct 19, 2021 | 38.94 | 38.97 | 38.81 | 38.97 | 360,249 | +0.17(+0.44%) |
Oct 18, 2021 | 38.89 | 39.05 | 38.72 | 38.80 | 393,203 | -0.28(-0.71%) |
Oct 15, 2021 | 39.22 | 39.34 | 39.06 | 39.08 | 276,740 | -0.03(-0.07%) |
Oct 14, 2021 | 38.68 | 39.13 | 38.65 | 39.11 | 458,920 | +0.64(+1.65%) |
Oct 13, 2021 | 38.39 | 38.59 | 38.08 | 38.47 | 748,734 | +0.05(+0.14%) |
Oct 12, 2021 | 38.55 | 38.64 | 38.34 | 38.42 | 550,560 | -0.09(-0.23%) |
Oct 11, 2021 | 38.68 | 38.84 | 38.50 | 38.51 | 410,471 | -0.12(-0.30%) |
Oct 08, 2021 | 38.77 | 38.84 | 38.59 | 38.62 | 462,526 | -0.10(-0.25%) |
Oct 07, 2021 | 38.75 | 38.97 | 38.67 | 38.72 | 1,152,830 | +0.13(+0.35%) |
Oct 06, 2021 | 38.31 | 38.60 | 37.99 | 38.59 | 762,910 | +0.04(+0.12%) |
Oct 05, 2021 | 38.61 | 38.73 | 38.37 | 38.54 | 420,802 | +0.06(+0.16%) |
Oct 04, 2021 | 38.29 | 38.66 | 38.28 | 38.48 | 1,396,331 | +0.17(+0.44%) |
Oct 01, 2021 | 38.10 | 38.50 | 37.84 | 38.31 | 586,435 | +0.39(+1.02%) |
Sep 30, 2021 | 38.77 | 38.77 | 37.94 | 37.92 | 926,250 | -0.75(-1.95%) |
Sep 29, 2021 | 38.41 | 38.85 | 38.33 | 38.68 | 597,518 | +0.36(+0.94%) |
Sep 28, 2021 | 38.61 | 38.77 | 38.26 | 38.32 | 804,771 | -0.31(-0.81%) |
Sep 27, 2021 | 38.56 | 38.91 | 38.51 | 38.63 | 351,906 | +0.23(+0.61%) |
Sep 24, 2021 | 38.41 | 38.63 | 38.40 | 38.40 | 277,774 | -0.07(-0.19%) |
Sep 23, 2021 | 38.34 | 38.68 | 38.26 | 38.47 | 431,334 | +0.29(+0.75%) |
Sep 22, 2021 | 38.15 | 38.41 | 38.09 | 38.18 | 379,183 | +0.29(+0.76%) |
Sep 21, 2021 | 38.27 | 38.41 | 37.89 | 37.90 | 707,599 | -0.20(-0.52%) |
Sep 20, 2021 | 38.02 | 38.31 | 37.74 | 38.09 | 1,172,700 | -0.39(-1.01%) |
Sep 17, 2021 | 38.73 | 38.79 | 38.48 | 38.48 | 445,106 | -0.33(-0.85%) |
Sep 16, 2021 | 39.12 | 39.16 | 38.68 | 38.81 | 262,651 | -0.29(-0.73%) |
Sep 15, 2021 | 38.79 | 39.17 | 38.72 | 39.10 | 407,633 | +0.38(+0.97%) |
Sep 14, 2021 | 39.21 | 39.22 | 38.66 | 38.72 | 405,614 | -0.37(-0.94%) |
Sep 13, 2021 | 39.13 | 39.30 | 38.96 | 39.09 | 564,133 | +0.23(+0.60%) |
Sep 10, 2021 | 39.27 | 39.30 | 38.86 | 38.86 | 740,044 | -0.28(-0.71%) |
Sep 09, 2021 | 39.37 | 39.45 | 39.13 | 39.13 | 395,445 | -0.35(-0.88%) |
Sep 08, 2021 | 39.26 | 39.54 | 39.24 | 39.48 | 568,413 | +0.21(+0.52%) |
Sep 07, 2021 | 39.71 | 39.71 | 39.25 | 39.28 | 410,636 | -0.47(-1.19%) |
Sep 03, 2021 | 39.83 | 39.91 | 39.70 | 39.75 | 250,443 | -0.16(-0.40%) |
Sep 02, 2021 | 39.63 | 39.91 | 39.63 | 39.91 | 295,971 | +0.38(+0.97%) |
Sep 01, 2021 | 39.58 | 39.61 | 39.34 | 39.53 | 355,433 | +0.03(+0.07%) |
Aug 31, 2021 | 39.34 | 39.54 | 39.26 | 39.50 | 375,233 | +0.16(+0.41%) |
Aug 30, 2021 | 39.42 | 39.49 | 39.31 | 39.34 | 508,530 | -0.10(-0.25%) |
Aug 27, 2021 | 39.22 | 39.55 | 39.21 | 39.44 | 407,142 | +0.34(+0.87%) |
Aug 26, 2021 | 39.38 | 39.39 | 39.10 | 39.10 | 384,790 | -0.30(-0.77%) |
Aug 25, 2021 | 39.30 | 39.54 | 39.14 | 39.40 | 359,552 | +0.04(+0.11%) |
Aug 24, 2021 | 39.44 | 39.46 | 39.26 | 39.36 | 313,815 | -0.06(-0.16%) |
Aug 23, 2021 | 39.56 | 39.59 | 39.40 | 39.42 | 391,270 | +0.04(+0.11%) |
Aug 20, 2021 | 39.06 | 39.46 | 38.95 | 39.38 | 386,121 | +0.28(+0.71%) |
Aug 19, 2021 | 39.01 | 39.36 | 38.94 | 39.10 | 551,582 | -0.12(-0.30%) |
Aug 18, 2021 | 39.63 | 39.65 | 39.20 | 39.22 | 464,275 | -0.51(-1.28%) |
Aug 17, 2021 | 39.65 | 39.82 | 39.39 | 39.73 | 502,139 | -0.07(-0.18%) |
Aug 16, 2021 | 39.64 | 39.93 | 39.49 | 39.80 | 429,048 | +0.08(+0.20%) |
Aug 13, 2021 | 39.56 | 39.76 | 39.53 | 39.72 | 264,943 | +0.16(+0.41%) |
Aug 12, 2021 | 39.56 | 39.58 | 39.38 | 39.56 | 321,063 | +0.00(+0.00%) |
Aug 11, 2021 | 39.29 | 39.58 | 39.26 | 39.56 | 352,530 | +0.27(+0.68%) |
Aug 10, 2021 | 38.98 | 39.33 | 38.92 | 39.29 | 428,881 | +0.29(+0.75%) |
Aug 09, 2021 | 38.99 | 39.07 | 38.87 | 38.99 | 434,874 | -0.04(-0.11%) |
Aug 06, 2021 | 38.96 | 39.15 | 38.96 | 39.04 | 395,311 | +0.13(+0.34%) |
Aug 05, 2021 | 38.85 | 38.91 | 38.74 | 38.91 | 362,959 | +0.19(+0.48%) |
Aug 04, 2021 | 39.07 | 39.09 | 38.71 | 38.72 | 708,417 | -0.54(-1.38%) |
Aug 03, 2021 | 39.01 | 39.26 | 38.72 | 39.26 | 415,729 | +0.33(+0.85%) |
Aug 02, 2021 | 39.04 | 39.43 | 38.92 | 38.93 | 540,195 | +0.01(+0.02%) |
Jul 30, 2021 | 39.18 | 39.36 | 38.89 | 38.92 | 492,031 | -0.31(-0.79%) |
Jul 29, 2021 | 39.23 | 39.35 | 39.13 | 39.24 | 445,740 | +0.19(+0.48%) |
Jul 28, 2021 | 39.24 | 39.28 | 38.87 | 39.05 | 587,333 | -0.15(-0.39%) |
Jul 27, 2021 | 39.01 | 39.22 | 38.70 | 39.20 | 641,271 | +0.08(+0.20%) |
Jul 26, 2021 | 38.80 | 39.12 | 38.80 | 39.12 | 563,382 | +0.31(+0.80%) |
Jul 23, 2021 | 38.67 | 38.83 | 38.51 | 38.81 | 570,482 | +0.27(+0.69%) |
Jul 22, 2021 | 38.75 | 38.75 | 38.44 | 38.54 | 682,293 | -0.20(-0.51%) |
Jul 21, 2021 | 38.72 | 38.87 | 38.67 | 38.74 | 788,300 | +0.22(+0.58%) |
Jul 20, 2021 | 38.24 | 38.72 | 38.16 | 38.51 | 876,580 | +0.37(+0.96%) |
Jul 19, 2021 | 38.34 | 38.43 | 37.78 | 38.15 | 1,454,041 | -0.59(-1.53%) |
Jul 16, 2021 | 39.12 | 39.16 | 38.71 | 38.74 | 433,529 | -0.28(-0.71%) |
Jul 15, 2021 | 38.87 | 39.06 | 38.87 | 39.02 | 861,254 | -0.01(-0.02%) |
Jul 14, 2021 | 39.02 | 39.19 | 38.90 | 39.03 | 521,607 | +0.11(+0.27%) |
Jul 13, 2021 | 39.27 | 39.31 | 38.88 | 38.92 | 464,588 | -0.42(-1.06%) |
Jul 12, 2021 | 39.17 | 39.39 | 38.95 | 39.34 | 472,147 | +0.02(+0.05%) |
Jul 09, 2021 | 38.98 | 39.32 | 38.98 | 39.32 | 659,517 | +0.60(+1.54%) |
Jul 08, 2021 | 38.62 | 38.94 | 38.54 | 38.72 | 931,856 | -0.31(-0.80%) |
Jul 07, 2021 | 38.82 | 39.05 | 38.72 | 39.03 | 469,021 | +0.16(+0.41%) |
Jul 06, 2021 | 39.24 | 39.28 | 38.55 | 38.88 | 875,662 | -0.41(-1.04%) |
Jul 02, 2021 | 39.40 | 39.40 | 39.16 | 39.28 | 704,299 | -0.10(-0.25%) |