Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.10 | 36.86 | 35.95 | 36.70 | 1,476,312 | +0.22(+0.61%) |
Jun 29, 2022 | 36.80 | 36.82 | 36.41 | 36.48 | 1,199,817 | -0.25(-0.69%) |
Jun 28, 2022 | 37.20 | 37.62 | 36.73 | 36.73 | 1,683,126 | -0.24(-0.66%) |
Jun 27, 2022 | 37.13 | 37.14 | 36.79 | 36.97 | 682,804 | -0.05(-0.13%) |
Jun 24, 2022 | 35.85 | 37.07 | 35.77 | 37.02 | 1,615,657 | +1.47(+4.15%) |
Jun 23, 2022 | 35.72 | 35.80 | 35.21 | 35.54 | 982,911 | -0.05(-0.14%) |
Jun 22, 2022 | 35.07 | 35.82 | 35.07 | 35.59 | 1,043,793 | +0.05(+0.14%) |
Jun 21, 2022 | 35.39 | 35.69 | 35.25 | 35.54 | 868,970 | +0.64(+1.83%) |
Jun 17, 2022 | 34.77 | 35.15 | 34.54 | 34.91 | 2,691,362 | +0.25(+0.72%) |
Jun 16, 2022 | 35.26 | 35.26 | 34.49 | 34.66 | 1,094,240 | -1.22(-3.39%) |
Jun 15, 2022 | 36.12 | 36.44 | 35.42 | 35.87 | 1,148,250 | +0.10(+0.27%) |
Jun 14, 2022 | 35.70 | 36.11 | 35.50 | 35.77 | 794,172 | +0.19(+0.54%) |
Jun 13, 2022 | 35.91 | 36.21 | 35.39 | 35.58 | 1,218,536 | -1.12(-3.05%) |
Jun 10, 2022 | 36.94 | 37.07 | 36.60 | 36.70 | 938,861 | -0.89(-2.36%) |
Jun 09, 2022 | 38.35 | 38.40 | 37.58 | 37.59 | 1,849,289 | -0.89(-2.31%) |
Jun 08, 2022 | 38.83 | 38.91 | 38.35 | 38.48 | 1,562,471 | -0.53(-1.36%) |
Jun 07, 2022 | 38.52 | 39.01 | 38.43 | 39.01 | 815,461 | +0.29(+0.75%) |
Jun 06, 2022 | 38.61 | 38.95 | 38.38 | 38.72 | 954,402 | +0.44(+1.16%) |
Jun 03, 2022 | 38.46 | 38.52 | 38.19 | 38.27 | 583,495 | -0.44(-1.15%) |
Jun 02, 2022 | 38.32 | 38.74 | 37.97 | 38.72 | 1,183,282 | +0.43(+1.13%) |
Jun 01, 2022 | 38.74 | 38.80 | 37.78 | 38.28 | 853,907 | -0.38(-0.97%) |
May 31, 2022 | 38.67 | 39.02 | 38.29 | 38.66 | 3,214,899 | -0.23(-0.60%) |
May 27, 2022 | 38.32 | 38.90 | 38.28 | 38.89 | 888,010 | +0.71(+1.87%) |
May 26, 2022 | 37.72 | 38.30 | 37.72 | 38.18 | 1,101,626 | +0.66(+1.75%) |
May 25, 2022 | 37.10 | 37.67 | 37.10 | 37.52 | 1,055,069 | +0.32(+0.86%) |
May 24, 2022 | 37.10 | 37.32 | 36.36 | 37.20 | 1,107,741 | -0.07(-0.18%) |
May 23, 2022 | 37.09 | 37.46 | 36.81 | 37.27 | 870,082 | +0.67(+1.82%) |
May 20, 2022 | 37.17 | 37.23 | 35.93 | 36.60 | 2,887,693 | -0.32(-0.86%) |
May 19, 2022 | 36.94 | 37.33 | 36.47 | 36.92 | 1,188,264 | -0.40(-1.06%) |
May 18, 2022 | 37.88 | 38.02 | 37.23 | 37.32 | 954,354 | -0.89(-2.32%) |
May 17, 2022 | 37.81 | 38.24 | 37.69 | 38.21 | 1,225,847 | +0.96(+2.56%) |
May 16, 2022 | 37.09 | 37.52 | 36.92 | 37.25 | 1,022,318 | +0.07(+0.18%) |
May 13, 2022 | 36.83 | 37.36 | 36.83 | 37.18 | 873,025 | +0.68(+1.88%) |
May 12, 2022 | 36.51 | 36.80 | 35.90 | 36.50 | 733,321 | -0.13(-0.34%) |
May 11, 2022 | 37.01 | 37.66 | 36.61 | 36.62 | 1,080,568 | -0.41(-1.09%) |
May 10, 2022 | 37.67 | 37.85 | 36.57 | 37.03 | 1,065,860 | -0.41(-1.08%) |
May 09, 2022 | 37.76 | 38.03 | 37.29 | 37.43 | 1,367,645 | -0.67(-1.75%) |
May 06, 2022 | 38.03 | 38.33 | 37.75 | 38.10 | 1,351,234 | -0.05(-0.13%) |
May 05, 2022 | 38.71 | 38.81 | 37.77 | 38.15 | 883,417 | -0.96(-2.47%) |
May 04, 2022 | 38.05 | 39.13 | 37.94 | 39.11 | 771,611 | +1.15(+3.02%) |
May 03, 2022 | 37.79 | 38.42 | 37.79 | 37.97 | 1,168,382 | +0.32(+0.85%) |
May 02, 2022 | 37.67 | 38.04 | 37.00 | 37.65 | 1,356,941 | +0.07(+0.18%) |
Apr 29, 2022 | 38.63 | 38.83 | 37.48 | 37.58 | 2,038,830 | -1.34(-3.45%) |
Apr 28, 2022 | 38.79 | 39.03 | 38.12 | 38.92 | 850,201 | +0.41(+1.05%) |
Apr 27, 2022 | 38.32 | 38.84 | 38.21 | 38.52 | 742,600 | +0.22(+0.58%) |
Apr 26, 2022 | 39.03 | 39.24 | 38.28 | 38.29 | 1,309,836 | -1.01(-2.58%) |
Apr 25, 2022 | 39.06 | 39.40 | 38.19 | 39.31 | 2,038,329 | +0.01(+0.02%) |
Apr 22, 2022 | 40.39 | 40.39 | 39.25 | 39.30 | 697,915 | -1.20(-2.95%) |
Apr 21, 2022 | 41.19 | 41.33 | 40.43 | 40.49 | 561,904 | -0.40(-0.97%) |
Apr 20, 2022 | 40.52 | 40.95 | 40.45 | 40.89 | 713,045 | +0.58(+1.44%) |
Apr 19, 2022 | 40.10 | 40.37 | 39.97 | 40.31 | 610,980 | +0.31(+0.77%) |
Apr 18, 2022 | 39.93 | 40.25 | 39.86 | 40.00 | 1,417,030 | -0.08(-0.19%) |
Apr 14, 2022 | 40.22 | 40.39 | 40.05 | 40.08 | 1,341,730 | -0.12(-0.29%) |
Apr 13, 2022 | 39.73 | 40.23 | 39.56 | 40.19 | 901,335 | +0.37(+0.92%) |
Apr 12, 2022 | 40.37 | 40.57 | 39.70 | 39.83 | 1,002,406 | -0.34(-0.84%) |
Apr 11, 2022 | 40.22 | 40.74 | 40.10 | 40.16 | 740,230 | -0.08(-0.19%) |
Apr 08, 2022 | 40.21 | 40.50 | 39.97 | 40.24 | 3,664,387 | +0.14(+0.36%) |
Apr 07, 2022 | 40.24 | 40.29 | 39.65 | 40.10 | 1,173,208 | -0.14(-0.34%) |
Apr 06, 2022 | 40.07 | 40.44 | 39.97 | 40.23 | 1,535,491 | +0.06(+0.14%) |
Apr 05, 2022 | 40.32 | 40.65 | 40.11 | 40.17 | 577,109 | -0.17(-0.43%) |
Apr 04, 2022 | 40.94 | 40.94 | 40.25 | 40.35 | 829,533 | -0.61(-1.48%) |
Apr 01, 2022 | 40.81 | 40.98 | 40.56 | 40.96 | 660,158 | +0.41(+1.00%) |
Mar 31, 2022 | 40.98 | 41.29 | 40.51 | 40.55 | 1,593,404 | -0.47(-1.15%) |
Mar 30, 2022 | 41.04 | 41.22 | 40.79 | 41.02 | 1,741,823 | -0.08(-0.19%) |
Mar 29, 2022 | 41.04 | 41.25 | 40.83 | 41.10 | 597,224 | +0.36(+0.88%) |
Mar 28, 2022 | 40.73 | 40.74 | 40.40 | 40.74 | 831,520 | +0.02(+0.05%) |
Mar 25, 2022 | 40.23 | 40.73 | 40.23 | 40.72 | 617,195 | +0.52(+1.30%) |
Mar 24, 2022 | 39.92 | 40.20 | 39.75 | 40.20 | 512,760 | +0.47(+1.19%) |
Mar 23, 2022 | 39.87 | 40.09 | 39.72 | 39.73 | 839,726 | -0.35(-0.87%) |
Mar 22, 2022 | 39.85 | 40.21 | 39.85 | 40.08 | 712,799 | +0.46(+1.17%) |
Mar 21, 2022 | 39.56 | 39.96 | 39.41 | 39.61 | 1,267,397 | +0.34(+0.86%) |
Mar 18, 2022 | 38.89 | 39.30 | 38.62 | 39.28 | 901,400 | +0.22(+0.57%) |
Mar 17, 2022 | 38.47 | 39.08 | 38.32 | 39.05 | 955,360 | +0.39(+1.02%) |
Mar 16, 2022 | 38.32 | 38.71 | 37.90 | 38.66 | 1,251,210 | +0.68(+1.80%) |
Mar 15, 2022 | 37.61 | 38.04 | 37.53 | 37.98 | 1,034,140 | +0.59(+1.57%) |
Mar 14, 2022 | 37.47 | 37.84 | 37.22 | 37.39 | 1,670,242 | +0.30(+0.80%) |
Mar 11, 2022 | 37.53 | 37.78 | 37.06 | 37.09 | 1,304,873 | -0.06(-0.16%) |
Mar 10, 2022 | 36.86 | 36.79 | 37.15 | 1,070,196 | -0.17(-0.46%) | |
Mar 09, 2022 | 37.15 | 37.64 | 37.15 | 37.32 | 1,086,554 | +1.00(+2.75%) |
Mar 08, 2022 | 36.65 | 37.26 | 36.11 | 36.33 | 1,922,030 | -0.17(-0.47%) |
Mar 07, 2022 | 37.28 | 37.28 | 36.48 | 36.50 | 1,852,524 | -1.05(-2.79%) |
Mar 04, 2022 | 37.66 | 37.70 | 37.21 | 37.55 | 1,619,491 | -0.55(-1.44%) |
Mar 03, 2022 | 38.37 | 38.51 | 37.80 | 38.09 | 1,354,375 | -0.07(-0.18%) |
Mar 02, 2022 | 37.46 | 38.36 | 37.46 | 38.16 | 2,226,687 | +0.98(+2.64%) |
Mar 01, 2022 | 38.13 | 38.29 | 36.99 | 37.18 | 1,122,784 | -1.22(-3.18%) |
Feb 28, 2022 | 38.01 | 38.58 | 38.01 | 38.40 | 1,658,397 | -0.43(-1.11%) |
Feb 25, 2022 | 37.68 | 38.87 | 38.12 | 38.83 | 1,325,755 | +1.36(+3.62%) |
Feb 24, 2022 | 36.71 | 37.56 | 36.46 | 37.48 | 1,523,928 | -0.21(-0.56%) |
Feb 23, 2022 | 38.49 | 38.64 | 37.66 | 37.69 | 1,671,372 | -0.51(-1.33%) |
Feb 22, 2022 | 38.52 | 38.73 | 37.96 | 38.20 | 1,033,971 | -0.42(-1.09%) |
Feb 18, 2022 | 38.62 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 39.11 | 39.11 | 38.45 | 38.56 | 1,023,676 | -0.80(-2.03%) |
Feb 16, 2022 | 39.05 | 39.49 | 39.05 | 39.36 | 630,926 | +0.11(+0.27%) |
Feb 15, 2022 | 39.01 | 39.33 | 38.87 | 39.26 | 1,270,761 | +0.65(+1.69%) |
Feb 14, 2022 | 39.01 | 39.19 | 38.28 | 38.60 | 1,460,872 | -0.39(-1.01%) |
Feb 11, 2022 | 39.40 | 39.80 | 38.80 | 39.00 | 1,654,177 | -0.43(-1.10%) |
Feb 10, 2022 | 39.48 | 40.16 | 39.25 | 39.43 | 1,017,156 | -0.30(-0.75%) |
Feb 09, 2022 | 39.80 | 40.03 | 39.66 | 39.73 | 1,044,232 | +0.14(+0.36%) |
Feb 08, 2022 | 39.12 | 39.69 | 39.05 | 39.58 | 1,189,187 | +0.56(+1.43%) |
Feb 07, 2022 | 39.08 | 39.35 | 38.95 | 39.03 | 1,612,578 | +0.05(+0.12%) |
Feb 04, 2022 | 38.59 | 39.31 | 38.47 | 38.98 | 721,957 | +0.40(+1.05%) |
Feb 03, 2022 | 38.82 | 38.52 | 38.57 | 745,387 | -0.38(-0.99%) | |
Feb 02, 2022 | 38.72 | 39.01 | 38.55 | 38.96 | 535,474 | +0.30(+0.77%) |
Feb 01, 2022 | 38.49 | 38.73 | 37.96 | 38.66 | 916,761 | +0.22(+0.58%) |
Jan 31, 2022 | 37.69 | 38.47 | 38.44 | 1,389,671 | +0.62(+1.63%) | |
Jan 28, 2022 | 37.14 | 37.85 | 36.82 | 37.82 | 1,126,914 | +0.63(+1.71%) |
Jan 27, 2022 | 38.03 | 38.58 | 36.95 | 37.19 | 1,375,849 | -0.51(-1.35%) |
Jan 26, 2022 | 38.24 | 38.57 | 37.44 | 37.70 | 1,566,322 | -0.19(-0.51%) |
Jan 25, 2022 | 37.59 | 38.20 | 36.82 | 37.89 | 1,414,407 | -0.16(-0.43%) |
Jan 24, 2022 | 37.14 | 38.11 | 36.45 | 38.06 | 1,804,011 | +0.44(+1.18%) |
Jan 21, 2022 | 38.05 | 38.32 | 37.52 | 37.61 | 1,250,717 | -0.59(-1.54%) |
Jan 20, 2022 | 38.61 | 39.22 | 38.14 | 38.20 | 571,594 | -0.20(-0.53%) |
Jan 19, 2022 | 39.30 | 39.30 | 38.39 | 38.40 | 646,013 | -0.70(-1.79%) |
Jan 18, 2022 | 39.54 | 39.58 | 39.01 | 39.10 | 840,031 | -0.62(-1.57%) |
Jan 14, 2022 | 39.73 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 39.85 | 40.18 | 39.59 | 39.70 | 792,734 | -0.04(-0.10%) |
Jan 12, 2022 | 39.95 | 40.09 | 39.50 | 39.74 | 727,689 | -0.07(-0.17%) |
Jan 11, 2022 | 39.48 | 39.80 | 39.11 | 39.80 | 614,175 | +0.40(+1.02%) |
Jan 10, 2022 | 39.55 | 39.74 | 38.95 | 39.40 | 1,120,845 | -0.14(-0.36%) |
Jan 07, 2022 | 39.22 | 39.59 | 39.11 | 39.55 | 1,540,562 | +0.36(+0.91%) |
Jan 06, 2022 | 38.95 | 39.32 | 38.87 | 39.19 | 597,350 | +0.51(+1.32%) |
Jan 05, 2022 | 39.25 | 39.44 | 38.64 | 38.68 | 701,121 | -0.47(-1.20%) |
Jan 04, 2022 | 38.99 | 39.36 | 38.98 | 39.15 | 752,675 | +0.39(+1.02%) |
Jan 03, 2022 | 39.00 | 39.24 | 38.62 | 38.76 | 744,630 | -0.05(-0.12%) |
Dec 31, 2021 | 38.73 | 39.04 | 38.73 | 38.80 | 897,765 | +0.04(+0.10%) |
Dec 30, 2021 | 39.04 | 39.21 | 38.76 | 38.77 | 651,484 | -0.12(-0.32%) |
Dec 29, 2021 | 38.79 | 39.00 | 38.78 | 38.89 | 221,752 | +0.14(+0.37%) |
Dec 28, 2021 | 38.75 | 39.04 | 38.69 | 38.75 | 184,621 | +0.03(+0.07%) |
Dec 27, 2021 | 38.33 | 38.75 | 38.22 | 38.72 | 523,551 | +0.37(+0.95%) |
Dec 23, 2021 | 38.19 | 38.46 | 38.19 | 38.35 | 369,298 | +0.36(+0.94%) |
Dec 22, 2021 | 37.70 | 38.02 | 37.62 | 38.00 | 582,079 | +0.25(+0.66%) |
Dec 21, 2021 | 37.20 | 37.92 | 37.20 | 37.75 | 674,493 | +0.89(+2.43%) |
Dec 20, 2021 | 37.20 | 37.24 | 36.44 | 36.85 | 1,047,366 | -0.83(-2.20%) |
Dec 17, 2021 | 38.01 | 38.13 | 37.54 | 37.68 | 1,949,409 | -0.51(-1.33%) |
Dec 16, 2021 | 38.48 | 38.60 | 37.99 | 38.19 | 1,524,877 | +0.01(+0.03%) |
Dec 15, 2021 | 37.92 | 38.28 | 37.64 | 38.18 | 1,072,170 | +0.31(+0.81%) |
Dec 14, 2021 | 37.64 | 38.24 | 37.64 | 37.87 | 765,294 | +0.16(+0.43%) |
Dec 13, 2021 | 38.08 | 38.08 | 37.63 | 37.71 | 677,207 | -0.38(-1.00%) |
Dec 10, 2021 | 38.34 | 38.42 | 37.96 | 38.09 | 745,504 | -0.07(-0.18%) |
Dec 09, 2021 | 38.08 | 38.41 | 38.06 | 38.16 | 622,332 | -0.14(-0.37%) |
Dec 08, 2021 | 38.36 | 38.51 | 38.18 | 38.30 | 699,343 | +0.04(+0.10%) |
Dec 07, 2021 | 37.93 | 38.43 | 37.79 | 38.27 | 711,566 | +0.77(+2.07%) |
Dec 06, 2021 | 37.12 | 37.89 | 37.12 | 37.49 | 864,264 | +0.70(+1.90%) |
Dec 03, 2021 | 37.39 | 37.44 | 36.54 | 36.79 | 860,103 | -0.54(-1.46%) |
Dec 02, 2021 | 36.15 | 37.43 | 36.15 | 37.34 | 1,004,688 | +1.30(+3.61%) |
Dec 01, 2021 | 37.08 | 37.44 | 36.02 | 36.04 | 1,379,568 | -0.48(-1.31%) |
Nov 30, 2021 | 37.16 | 37.18 | 36.48 | 36.52 | 1,949,974 | -1.00(-2.68%) |
Nov 29, 2021 | 38.10 | 38.10 | 37.30 | 37.52 | 938,136 | -0.14(-0.38%) |
Nov 26, 2021 | 37.77 | 37.94 | 37.14 | 37.66 | 745,360 | -1.19(-3.05%) |
Nov 24, 2021 | 38.81 | 38.95 | 38.68 | 38.85 | 761,215 | -0.13(-0.34%) |
Nov 23, 2021 | 38.84 | 39.06 | 38.71 | 38.98 | 754,400 | +0.31(+0.79%) |
Nov 22, 2021 | 38.45 | 39.03 | 38.24 | 38.68 | 1,172,265 | +0.48(+1.25%) |
Nov 19, 2021 | 38.27 | 38.51 | 38.06 | 38.20 | 1,186,749 | -0.31(-0.79%) |
Nov 18, 2021 | 38.83 | 38.60 | 38.46 | 38.51 | 839,564 | -0.32(-0.84%) |
Nov 17, 2021 | 39.08 | 39.08 | 38.67 | 38.83 | 838,580 | -0.31(-0.78%) |
Nov 16, 2021 | 39.10 | 39.44 | 39.10 | 39.14 | 527,365 | +0.08(+0.20%) |
Nov 15, 2021 | 39.22 | 39.31 | 39.00 | 39.06 | 388,460 | -0.05(-0.12%) |
Nov 12, 2021 | 39.09 | 39.18 | 38.84 | 39.11 | 489,774 | +0.08(+0.20%) |
Nov 11, 2021 | 38.88 | 39.11 | 38.70 | 39.03 | 403,973 | +0.23(+0.59%) |
Nov 10, 2021 | 38.82 | 38.80 | 528,972 | -0.09(-0.22%) | ||
Nov 09, 2021 | 39.07 | 39.12 | 38.78 | 38.89 | 1,072,981 | -0.35(-0.90%) |
Nov 08, 2021 | 39.30 | 39.48 | 39.16 | 39.24 | 680,812 | -0.11(-0.27%) |
Nov 05, 2021 | 39.22 | 39.59 | 39.12 | 39.35 | 938,246 | +0.35(+0.91%) |
Nov 04, 2021 | 39.44 | 39.47 | 38.77 | 38.99 | 1,057,393 | -0.50(-1.26%) |
Nov 03, 2021 | 39.05 | 39.81 | 39.01 | 39.49 | 653,442 | +0.35(+0.90%) |
Nov 02, 2021 | 38.93 | 39.16 | 38.79 | 39.14 | 1,262,716 | +0.23(+0.59%) |
Nov 01, 2021 | 38.70 | 38.99 | 38.62 | 38.91 | 979,996 | +0.35(+0.92%) |
Oct 29, 2021 | 39.05 | 39.13 | 38.45 | 38.55 | 771,880 | -0.52(-1.32%) |
Oct 28, 2021 | 38.73 | 39.10 | 38.73 | 39.07 | 443,390 | +0.47(+1.21%) |
Oct 27, 2021 | 39.37 | 39.60 | 38.57 | 38.60 | 837,315 | -0.86(-2.18%) |
Oct 26, 2021 | 39.71 | 39.45 | 39.46 | 368,889 | -0.16(-0.41%) | |
Oct 25, 2021 | 39.62 | 39.72 | 39.42 | 39.62 | 647,656 | +0.06(+0.14%) |
Oct 22, 2021 | 39.48 | 39.63 | 39.25 | 39.57 | 562,324 | +0.20(+0.51%) |
Oct 21, 2021 | 39.27 | 39.41 | 39.13 | 39.37 | 340,989 | +0.06(+0.15%) |
Oct 20, 2021 | 38.83 | 39.38 | 38.83 | 39.31 | 687,218 | +0.37(+0.96%) |
Oct 19, 2021 | 38.68 | 38.95 | 38.64 | 38.94 | 300,409 | +0.49(+1.27%) |
Oct 18, 2021 | 38.43 | 38.58 | 38.29 | 38.45 | 986,773 | -0.17(-0.45%) |
Oct 15, 2021 | 38.91 | 39.03 | 38.60 | 38.62 | 1,188,265 | -0.03(-0.07%) |
Oct 14, 2021 | 38.28 | 38.68 | 38.15 | 38.65 | 932,739 | +0.71(+1.86%) |
Oct 13, 2021 | 37.93 | 38.00 | 37.31 | 37.94 | 1,297,677 | -0.03(-0.08%) |
Oct 12, 2021 | 38.06 | 38.26 | 37.88 | 37.97 | 878,592 | -0.01(-0.03%) |
Oct 11, 2021 | 38.17 | 38.58 | 37.95 | 37.98 | 1,201,165 | -0.09(-0.23%) |
Oct 08, 2021 | 37.87 | 38.21 | 37.82 | 38.07 | 392,423 | +0.21(+0.56%) |
Oct 07, 2021 | 37.58 | 38.08 | 37.57 | 37.86 | 927,446 | +0.53(+1.41%) |
Oct 06, 2021 | 36.73 | 37.34 | 36.55 | 37.33 | 1,392,971 | +0.27(+0.72%) |
Oct 05, 2021 | 36.48 | 37.18 | 36.29 | 37.06 | 1,037,915 | +0.72(+1.97%) |
Oct 04, 2021 | 36.58 | 37.02 | 36.27 | 36.34 | 1,561,730 | -0.31(-0.83%) |
Oct 01, 2021 | 36.18 | 36.85 | 35.97 | 36.65 | 1,094,568 | +0.54(+1.48%) |
Sep 30, 2021 | 36.71 | 36.80 | 36.12 | 36.12 | 649,679 | -0.40(-1.10%) |
Sep 29, 2021 | 36.41 | 36.67 | 36.28 | 36.52 | 1,258,955 | +0.22(+0.61%) |
Sep 28, 2021 | 36.98 | 37.13 | 36.29 | 36.30 | 1,039,032 | -0.71(-1.91%) |
Sep 27, 2021 | 36.65 | 37.21 | 36.65 | 37.00 | 759,719 | +0.47(+1.28%) |
Sep 24, 2021 | 36.29 | 36.65 | 36.29 | 36.54 | 599,253 | +0.17(+0.47%) |
Sep 23, 2021 | 36.16 | 36.64 | 36.14 | 36.36 | 742,568 | +0.39(+1.09%) |
Sep 22, 2021 | 35.82 | 36.16 | 35.77 | 35.97 | 1,411,481 | +0.46(+1.29%) |
Sep 21, 2021 | 35.80 | 35.91 | 35.39 | 35.51 | 1,409,873 | -0.05(-0.13%) |
Sep 20, 2021 | 35.64 | 35.71 | 35.07 | 35.56 | 3,193,098 | -0.74(-2.03%) |
Sep 17, 2021 | 36.58 | 36.77 | 36.25 | 36.30 | 8,065,990 | -0.23(-0.62%) |
Sep 16, 2021 | 36.71 | 36.81 | 36.37 | 36.53 | 910,010 | -0.13(-0.36%) |
Sep 15, 2021 | 36.44 | 36.77 | 36.39 | 36.66 | 834,534 | +0.20(+0.55%) |
Sep 14, 2021 | 37.02 | 37.06 | 36.35 | 36.46 | 1,723,529 | -0.49(-1.31%) |
Sep 13, 2021 | 36.91 | 37.00 | 36.70 | 36.94 | 1,114,444 | +0.29(+0.80%) |
Sep 10, 2021 | 37.20 | 37.29 | 36.63 | 36.65 | 819,940 | -0.39(-1.05%) |
Sep 09, 2021 | 37.02 | 37.49 | 37.02 | 37.04 | 1,667,232 | +0.00(+0.00%) |
Sep 08, 2021 | 36.85 | 37.11 | 36.79 | 37.04 | 1,290,089 | +0.06(+0.15%) |
Sep 07, 2021 | 37.47 | 37.47 | 36.94 | 36.98 | 2,083,516 | -0.50(-1.34%) |
Sep 03, 2021 | 37.59 | 37.65 | 37.33 | 37.49 | 798,661 | -0.17(-0.45%) |
Sep 02, 2021 | 37.77 | 37.80 | 37.57 | 37.66 | 610,045 | -0.04(-0.10%) |
Sep 01, 2021 | 37.80 | 37.89 | 37.40 | 37.70 | 974,282 | +0.00(+0.00%) |
Aug 31, 2021 | 37.54 | 37.91 | 37.50 | 37.70 | 944,240 | +0.12(+0.33%) |
Aug 30, 2021 | 37.91 | 37.96 | 37.57 | 37.57 | 419,279 | -0.32(-0.85%) |
Aug 27, 2021 | 37.29 | 37.94 | 37.29 | 37.89 | 692,367 | +0.67(+1.79%) |
Aug 26, 2021 | 37.71 | 37.71 | 37.23 | 37.23 | 686,167 | -0.53(-1.41%) |
Aug 25, 2021 | 37.67 | 38.03 | 37.62 | 37.76 | 431,596 | +0.10(+0.28%) |
Aug 24, 2021 | 37.60 | 37.79 | 37.50 | 37.66 | 536,465 | +0.10(+0.25%) |
Aug 23, 2021 | 37.51 | 37.73 | 37.50 | 37.56 | 305,154 | +0.25(+0.66%) |
Aug 20, 2021 | 36.95 | 37.47 | 36.88 | 37.31 | 775,214 | +0.33(+0.90%) |
Aug 19, 2021 | 36.84 | 37.34 | 36.77 | 36.98 | 693,699 | -0.17(-0.46%) |
Aug 18, 2021 | 37.32 | 37.59 | 37.15 | 37.15 | 469,106 | -0.29(-0.79%) |
Aug 17, 2021 | 37.33 | 37.53 | 37.16 | 37.45 | 556,301 | -0.10(-0.25%) |
Aug 16, 2021 | 37.37 | 37.63 | 37.17 | 37.54 | 1,428,606 | -0.05(-0.13%) |
Aug 13, 2021 | 37.74 | 37.74 | 37.53 | 37.59 | 1,640,391 | -0.06(-0.15%) |
Aug 12, 2021 | 37.74 | 37.81 | 37.50 | 37.65 | 550,506 | -0.12(-0.33%) |
Aug 11, 2021 | 37.50 | 37.77 | 37.31 | 37.77 | 967,496 | +0.37(+0.99%) |
Aug 10, 2021 | 37.18 | 37.57 | 37.16 | 37.40 | 1,300,679 | +0.22(+0.59%) |
Aug 09, 2021 | 37.00 | 37.31 | 36.77 | 37.18 | 620,058 | +0.15(+0.41%) |
Aug 06, 2021 | 36.84 | 37.14 | 36.84 | 37.03 | 924,295 | +0.49(+1.33%) |
Aug 05, 2021 | 36.21 | 36.57 | 36.21 | 36.54 | 497,438 | +0.46(+1.27%) |
Aug 04, 2021 | 36.10 | 36.39 | 36.00 | 36.09 | 425,543 | -0.28(-0.76%) |
Aug 03, 2021 | 36.33 | 36.40 | 35.84 | 36.36 | 454,370 | +0.20(+0.55%) |
Aug 02, 2021 | 36.41 | 36.91 | 36.15 | 36.16 | 444,936 | -0.07(-0.18%) |
Jul 30, 2021 | 36.28 | 36.58 | 36.12 | 36.23 | 426,375 | -0.23(-0.63%) |
Jul 29, 2021 | 36.30 | 36.58 | 36.12 | 36.46 | 342,064 | +0.43(+1.19%) |
Jul 28, 2021 | 36.28 | 36.40 | 35.66 | 36.03 | 475,850 | -0.14(-0.39%) |
Jul 27, 2021 | 35.90 | 36.22 | 35.75 | 36.17 | 424,238 | +0.01(+0.03%) |
Jul 26, 2021 | 35.94 | 36.32 | 35.93 | 36.16 | 930,139 | +0.17(+0.48%) |
Jul 23, 2021 | 36.05 | 36.27 | 35.86 | 35.99 | 359,026 | +0.12(+0.34%) |
Jul 22, 2021 | 36.15 | 36.16 | 35.73 | 35.87 | 737,872 | -0.36(-1.00%) |
Jul 21, 2021 | 36.01 | 36.59 | 36.01 | 36.23 | 535,104 | +0.49(+1.38%) |
Jul 20, 2021 | 35.08 | 36.15 | 35.07 | 35.74 | 8,025,403 | +0.76(+2.18%) |
Jul 19, 2021 | 35.34 | 35.42 | 34.68 | 34.97 | 524,330 | -0.99(-2.75%) |
Jul 16, 2021 | 36.23 | 36.25 | 35.85 | 35.96 | 361,290 | -0.13(-0.37%) |
Jul 15, 2021 | 35.57 | 36.18 | 35.57 | 36.10 | 642,030 | +0.22(+0.61%) |
Jul 14, 2021 | 36.00 | 36.29 | 35.73 | 35.88 | 358,829 | -0.11(-0.32%) |
Jul 13, 2021 | 36.38 | 36.46 | 35.96 | 35.99 | 316,929 | -0.56(-1.54%) |
Jul 12, 2021 | 36.16 | 36.55 | 36.10 | 36.55 | 781,050 | +0.25(+0.68%) |
Jul 09, 2021 | 35.93 | 36.33 | 35.93 | 36.31 | 439,415 | +0.80(+2.25%) |
Jul 08, 2021 | 35.96 | 36.07 | 35.38 | 35.51 | 518,342 | -0.97(-2.66%) |
Jul 07, 2021 | 36.32 | 36.56 | 36.18 | 36.48 | 617,697 | +0.03(+0.08%) |
Jul 06, 2021 | 36.90 | 36.90 | 36.19 | 36.45 | 552,303 | -0.48(-1.29%) |
Jul 02, 2021 | 37.21 | 37.21 | 36.87 | 36.92 | 426,988 | -0.22(-0.59%) |