Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.16 | 36.29 | 34.99 | 35.05 | 3,440,379 | -1.44(-3.95%) |
Jun 29, 2022 | 37.30 | 37.33 | 36.19 | 36.49 | 2,093,683 | -0.36(-0.98%) |
Jun 28, 2022 | 37.88 | 38.02 | 36.84 | 36.85 | 1,603,571 | -0.86(-2.27%) |
Jun 27, 2022 | 37.16 | 37.83 | 36.96 | 37.70 | 2,712,949 | +0.54(+1.47%) |
Jun 24, 2022 | 36.22 | 37.20 | 35.83 | 37.16 | 1,926,438 | +1.00(+2.77%) |
Jun 23, 2022 | 37.10 | 37.50 | 35.80 | 36.16 | 3,596,151 | -1.05(-2.82%) |
Jun 22, 2022 | 38.02 | 38.28 | 37.21 | 37.21 | 2,989,150 | -0.89(-2.35%) |
Jun 21, 2022 | 37.61 | 38.59 | 37.41 | 38.10 | 2,175,514 | +0.74(+1.98%) |
Jun 17, 2022 | 37.72 | 37.85 | 37.05 | 37.36 | 4,820,675 | -0.50(-1.31%) |
Jun 16, 2022 | 37.43 | 38.34 | 36.86 | 37.86 | 3,076,676 | +0.06(+0.15%) |
Jun 15, 2022 | 38.65 | 38.72 | 36.65 | 37.80 | 4,577,437 | -0.04(-0.10%) |
Jun 14, 2022 | 38.80 | 38.88 | 37.34 | 37.84 | 2,976,343 | -1.03(-2.65%) |
Jun 13, 2022 | 39.92 | 40.11 | 38.68 | 38.87 | 3,437,710 | -2.24(-5.44%) |
Jun 10, 2022 | 38.91 | 41.38 | 38.62 | 41.11 | 2,278,449 | +1.69(+4.29%) |
Jun 09, 2022 | 40.35 | 40.48 | 39.30 | 39.41 | 2,149,250 | -1.24(-3.04%) |
Jun 08, 2022 | 41.05 | 41.13 | 40.41 | 40.65 | 2,627,222 | -0.49(-1.18%) |
Jun 07, 2022 | 40.47 | 41.26 | 40.47 | 41.14 | 1,983,002 | +0.49(+1.20%) |
Jun 06, 2022 | 41.45 | 41.61 | 40.22 | 40.65 | 2,133,713 | -0.53(-1.28%) |
Jun 03, 2022 | 42.02 | 42.17 | 41.09 | 41.18 | 1,569,998 | -1.05(-2.49%) |
Jun 02, 2022 | 40.89 | 42.37 | 40.72 | 42.23 | 2,289,993 | +1.97(+4.91%) |
Jun 01, 2022 | 40.42 | 40.89 | 39.81 | 40.25 | 2,490,390 | +0.07(+0.17%) |
May 31, 2022 | 41.29 | 41.69 | 39.92 | 40.18 | 2,945,139 | -1.10(-2.66%) |
May 27, 2022 | 41.65 | 41.81 | 41.15 | 41.28 | 2,014,186 | +0.09(+0.21%) |
May 26, 2022 | 41.38 | 41.56 | 40.91 | 41.20 | 2,244,557 | -0.19(-0.47%) |
May 25, 2022 | 41.01 | 41.68 | 40.82 | 41.39 | 2,288,849 | -0.19(-0.47%) |
May 24, 2022 | 40.84 | 41.65 | 40.56 | 41.58 | 2,194,976 | +0.86(+2.10%) |
May 23, 2022 | 41.22 | 41.48 | 40.37 | 40.73 | 2,304,230 | +0.28(+0.70%) |
May 20, 2022 | 40.59 | 40.63 | 39.79 | 40.45 | 2,119,991 | +0.14(+0.34%) |
May 19, 2022 | 38.93 | 40.69 | 38.93 | 40.31 | 3,772,352 | +2.22(+5.82%) |
May 18, 2022 | 38.95 | 39.09 | 37.94 | 38.09 | 1,911,957 | -0.94(-2.41%) |
May 17, 2022 | 39.03 | 39.39 | 38.40 | 39.03 | 2,093,344 | +0.46(+1.18%) |
May 16, 2022 | 38.47 | 38.67 | 38.07 | 38.58 | 2,340,507 | +0.15(+0.38%) |
May 13, 2022 | 37.92 | 38.72 | 37.63 | 38.43 | 2,516,095 | +0.26(+0.69%) |
May 12, 2022 | 39.36 | 39.75 | 37.32 | 38.17 | 4,771,631 | -2.06(-5.13%) |
May 11, 2022 | 40.90 | 41.75 | 40.06 | 40.23 | 3,184,165 | -0.12(-0.29%) |
May 10, 2022 | 41.80 | 42.14 | 39.99 | 40.35 | 2,776,294 | -0.85(-2.07%) |
May 09, 2022 | 41.64 | 42.34 | 41.08 | 41.20 | 3,642,919 | -1.58(-3.69%) |
May 06, 2022 | 42.95 | 43.56 | 42.48 | 42.78 | 2,270,641 | -0.14(-0.32%) |
May 05, 2022 | 44.98 | 44.98 | 42.41 | 42.92 | 2,131,267 | -1.51(-3.40%) |
May 04, 2022 | 43.63 | 44.58 | 43.00 | 44.43 | 2,316,101 | +0.78(+1.80%) |
May 03, 2022 | 42.94 | 43.80 | 42.92 | 43.64 | 2,008,868 | +0.79(+1.85%) |
May 02, 2022 | 42.39 | 42.86 | 41.80 | 42.85 | 2,862,346 | -0.62(-1.43%) |
Apr 29, 2022 | 44.58 | 44.69 | 43.18 | 43.47 | 5,383,837 | -0.69(-1.56%) |
Apr 28, 2022 | 43.81 | 44.33 | 43.24 | 44.16 | 3,028,333 | +0.51(+1.18%) |
Apr 27, 2022 | 43.98 | 44.29 | 43.49 | 43.64 | 2,171,366 | -0.33(-0.75%) |
Apr 26, 2022 | 45.39 | 45.51 | 43.96 | 43.97 | 2,872,698 | -1.17(-2.60%) |
Apr 25, 2022 | 44.83 | 46.00 | 43.94 | 45.15 | 4,113,385 | -1.46(-3.14%) |
Apr 22, 2022 | 46.60 | 47.33 | 45.54 | 46.61 | 2,632,749 | -0.99(-2.08%) |
Apr 21, 2022 | 49.64 | 49.87 | 47.22 | 47.60 | 2,739,795 | -2.51(-5.01%) |
Apr 20, 2022 | 49.24 | 50.30 | 49.07 | 50.11 | 1,934,063 | +0.93(+1.89%) |
Apr 19, 2022 | 49.07 | 49.53 | 48.69 | 49.18 | 1,975,340 | -0.32(-0.65%) |
Apr 18, 2022 | 50.12 | 50.29 | 49.44 | 49.50 | 2,679,872 | -0.20(-0.41%) |
Apr 14, 2022 | 49.50 | 49.99 | 49.17 | 49.70 | 2,052,741 | +0.03(+0.06%) |
Apr 13, 2022 | 49.02 | 50.24 | 48.82 | 49.67 | 2,661,984 | +1.10(+2.27%) |
Apr 12, 2022 | 48.84 | 49.27 | 48.19 | 48.57 | 2,410,213 | +0.33(+0.68%) |
Apr 11, 2022 | 48.90 | 49.57 | 47.84 | 48.24 | 2,467,495 | +0.08(+0.16%) |
Apr 08, 2022 | 47.62 | 48.31 | 47.48 | 48.16 | 1,870,523 | +0.74(+1.55%) |
Apr 07, 2022 | 46.79 | 47.76 | 46.67 | 47.42 | 2,288,423 | +0.60(+1.28%) |
Apr 06, 2022 | 46.48 | 47.18 | 46.19 | 46.82 | 2,011,224 | +0.58(+1.26%) |
Apr 05, 2022 | 47.75 | 48.39 | 46.09 | 46.24 | 2,367,646 | -1.04(-2.19%) |
Apr 04, 2022 | 47.60 | 47.98 | 46.87 | 47.28 | 1,821,951 | -0.08(-0.16%) |
Apr 01, 2022 | 45.83 | 47.44 | 45.76 | 47.36 | 2,008,305 | +1.25(+2.71%) |
Mar 31, 2022 | 47.00 | 47.33 | 46.09 | 46.11 | 2,045,408 | -0.75(-1.59%) |
Mar 30, 2022 | 46.30 | 46.86 | 46.21 | 46.85 | 2,886,027 | +0.78(+1.68%) |
Mar 29, 2022 | 44.56 | 46.15 | 44.30 | 46.08 | 2,052,756 | +0.60(+1.32%) |
Mar 28, 2022 | 46.04 | 46.22 | 45.04 | 45.48 | 2,150,699 | -1.31(-2.80%) |
Mar 25, 2022 | 46.66 | 46.87 | 46.14 | 46.78 | 1,588,308 | -0.06(-0.12%) |
Mar 24, 2022 | 47.21 | 47.99 | 46.45 | 46.84 | 2,612,083 | -0.06(-0.12%) |
Mar 23, 2022 | 46.63 | 47.11 | 46.43 | 46.90 | 1,754,949 | +0.44(+0.94%) |
Mar 22, 2022 | 46.92 | 46.92 | 45.89 | 46.46 | 1,953,422 | -0.42(-0.89%) |
Mar 21, 2022 | 46.53 | 47.63 | 46.47 | 46.88 | 2,219,760 | +0.73(+1.59%) |
Mar 18, 2022 | 45.70 | 46.67 | 45.21 | 46.15 | 5,960,591 | +0.02(+0.04%) |
Mar 17, 2022 | 46.16 | 47.31 | 46.03 | 46.13 | 2,862,173 | +0.55(+1.21%) |
Mar 16, 2022 | 44.99 | 45.79 | 44.30 | 45.58 | 3,647,207 | +0.25(+0.55%) |
Mar 15, 2022 | 43.93 | 45.75 | 43.23 | 45.32 | 2,906,259 | +0.14(+0.30%) |
Mar 14, 2022 | 45.33 | 45.94 | 44.72 | 45.19 | 4,274,477 | -1.28(-2.74%) |
Mar 11, 2022 | 45.75 | 46.89 | 45.62 | 46.46 | 3,383,743 | -0.99(-2.10%) |
Mar 10, 2022 | 46.60 | 47.46 | 3,429,916 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.69 | 47.21 | 44.45 | 46.59 | 3,918,226 | -0.09(-0.19%) |
Mar 08, 2022 | 46.51 | 48.63 | 46.22 | 46.68 | 6,791,330 | +0.41(+0.88%) |
Mar 07, 2022 | 45.42 | 46.66 | 44.73 | 46.27 | 4,384,777 | +1.13(+2.50%) |
Mar 04, 2022 | 44.15 | 45.37 | 43.82 | 45.14 | 3,659,646 | +1.12(+2.55%) |
Mar 03, 2022 | 43.86 | 44.15 | 43.30 | 44.02 | 1,927,593 | +0.25(+0.57%) |
Mar 02, 2022 | 43.72 | 44.45 | 43.11 | 43.77 | 2,683,935 | -0.51(-1.16%) |
Mar 01, 2022 | 42.50 | 44.43 | 42.46 | 44.28 | 4,839,609 | +1.98(+4.68%) |
Feb 28, 2022 | 42.89 | 43.02 | 41.84 | 42.30 | 3,229,138 | -0.16(-0.39%) |
Feb 25, 2022 | 40.88 | 42.51 | 41.38 | 42.47 | 2,200,779 | +1.18(+2.85%) |
Feb 24, 2022 | 43.33 | 43.59 | 40.59 | 41.29 | 4,129,811 | -0.99(-2.33%) |
Feb 23, 2022 | 41.36 | 42.62 | 41.08 | 42.27 | 3,810,004 | +0.81(+1.96%) |
Feb 22, 2022 | 42.42 | 43.04 | 41.39 | 41.46 | 3,233,775 | -0.56(-1.33%) |
Feb 18, 2022 | 42.02 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.79 | 42.99 | 41.64 | 42.59 | 3,162,993 | +1.23(+2.97%) |
Feb 16, 2022 | 40.73 | 41.79 | 40.73 | 41.36 | 2,214,033 | +0.93(+2.29%) |
Feb 15, 2022 | 40.05 | 40.58 | 39.62 | 40.44 | 1,841,282 | -0.54(-1.32%) |
Feb 14, 2022 | 40.78 | 41.20 | 40.24 | 40.98 | 1,982,937 | +0.43(+1.05%) |
Feb 11, 2022 | 38.78 | 40.87 | 38.73 | 40.55 | 2,571,559 | +1.92(+4.98%) |
Feb 10, 2022 | 39.73 | 40.17 | 38.43 | 38.63 | 2,830,896 | -1.47(-3.66%) |
Feb 09, 2022 | 40.28 | 40.73 | 39.93 | 40.10 | 1,464,343 | -0.08(-0.19%) |
Feb 08, 2022 | 39.66 | 40.40 | 39.51 | 40.18 | 1,765,690 | +0.64(+1.61%) |
Feb 07, 2022 | 39.05 | 39.83 | 38.66 | 39.54 | 2,065,180 | +0.83(+2.15%) |
Feb 04, 2022 | 38.37 | 39.06 | 38.23 | 38.71 | 1,275,908 | +0.08(+0.20%) |
Feb 03, 2022 | 38.98 | 39.26 | 38.63 | 1,889,587 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.31 | 40.08 | 38.99 | 39.28 | 1,541,440 | +0.05(+0.12%) |
Feb 01, 2022 | 39.50 | 39.71 | 38.63 | 39.23 | 1,446,497 | +0.28(+0.72%) |
Jan 31, 2022 | 37.95 | 39.04 | 38.95 | 2,115,466 | +1.27(+3.36%) | |
Jan 28, 2022 | 37.29 | 37.68 | 36.98 | 37.68 | 3,024,432 | +0.00(+0.00%) |
Jan 27, 2022 | 37.54 | 38.60 | 37.42 | 37.68 | 2,382,876 | -0.67(-1.74%) |
Jan 26, 2022 | 38.84 | 39.64 | 38.07 | 38.35 | 2,774,605 | -0.70(-1.78%) |
Jan 25, 2022 | 38.64 | 39.33 | 38.21 | 39.05 | 2,165,713 | +0.20(+0.52%) |
Jan 24, 2022 | 38.76 | 39.02 | 37.57 | 38.84 | 2,654,439 | -0.57(-1.45%) |
Jan 21, 2022 | 40.71 | 40.71 | 39.27 | 39.41 | 2,162,988 | -0.88(-2.18%) |
Jan 20, 2022 | 41.06 | 41.21 | 40.25 | 40.29 | 2,208,581 | -0.53(-1.30%) |
Jan 19, 2022 | 38.58 | 41.04 | 38.54 | 40.82 | 3,858,147 | +2.82(+7.42%) |
Jan 18, 2022 | 38.36 | 39.06 | 37.92 | 38.00 | 1,674,875 | -0.31(-0.81%) |
Jan 14, 2022 | 38.31 | 0 | -0.24(-0.63%) | |||
Jan 13, 2022 | 38.91 | 39.34 | 38.42 | 38.55 | 1,829,619 | -0.38(-0.97%) |
Jan 12, 2022 | 38.46 | 39.01 | 38.15 | 38.93 | 2,337,074 | +0.49(+1.28%) |
Jan 11, 2022 | 37.91 | 38.44 | 37.58 | 38.44 | 1,910,483 | +0.43(+1.12%) |
Jan 10, 2022 | 37.09 | 38.02 | 36.72 | 38.01 | 2,352,599 | +0.76(+2.05%) |
Jan 07, 2022 | 37.42 | 37.65 | 36.73 | 37.25 | 3,269,660 | +0.13(+0.36%) |
Jan 06, 2022 | 38.22 | 38.78 | 37.12 | 37.12 | 3,611,944 | -1.99(-5.08%) |
Jan 05, 2022 | 40.48 | 40.86 | 39.03 | 39.10 | 2,188,076 | -1.20(-2.97%) |
Jan 04, 2022 | 40.80 | 41.00 | 40.23 | 40.30 | 2,030,741 | -0.11(-0.26%) |
Jan 03, 2022 | 40.91 | 40.91 | 40.31 | 40.41 | 1,404,833 | -1.06(-2.56%) |
Dec 31, 2021 | 41.49 | 41.57 | 41.17 | 41.47 | 1,089,791 | +0.14(+0.35%) |
Dec 30, 2021 | 41.03 | 41.51 | 41.03 | 41.33 | 1,364,084 | +0.32(+0.78%) |
Dec 29, 2021 | 40.39 | 41.52 | 40.38 | 41.01 | 1,664,524 | +0.18(+0.45%) |
Dec 28, 2021 | 41.32 | 41.54 | 40.71 | 40.82 | 5,032,345 | -0.50(-1.22%) |
Dec 27, 2021 | 40.88 | 41.41 | 40.81 | 41.33 | 1,061,274 | +0.45(+1.11%) |
Dec 23, 2021 | 40.31 | 41.24 | 40.13 | 40.87 | 1,557,060 | +0.43(+1.05%) |
Dec 22, 2021 | 40.09 | 40.45 | 39.74 | 40.45 | 2,002,097 | +0.33(+0.82%) |
Dec 21, 2021 | 40.00 | 40.42 | 39.74 | 40.12 | 2,236,731 | +0.43(+1.10%) |
Dec 20, 2021 | 39.56 | 39.82 | 38.75 | 39.68 | 2,018,797 | -0.11(-0.27%) |
Dec 17, 2021 | 39.42 | 40.47 | 39.41 | 39.79 | 5,059,039 | +0.34(+0.86%) |
Dec 16, 2021 | 38.39 | 39.63 | 38.31 | 39.45 | 2,934,489 | +1.62(+4.29%) |
Dec 15, 2021 | 38.67 | 38.67 | 36.78 | 37.83 | 3,307,594 | -0.88(-2.27%) |
Dec 14, 2021 | 38.83 | 39.59 | 38.65 | 38.71 | 1,862,490 | -0.83(-2.10%) |
Dec 13, 2021 | 39.57 | 40.41 | 39.36 | 39.54 | 2,466,381 | +0.26(+0.66%) |
Dec 10, 2021 | 39.65 | 39.67 | 39.01 | 39.28 | 2,218,402 | -0.09(-0.22%) |
Dec 09, 2021 | 39.47 | 39.66 | 38.97 | 39.36 | 1,711,679 | -0.58(-1.45%) |
Dec 08, 2021 | 39.63 | 40.14 | 39.55 | 39.94 | 1,725,023 | +0.25(+0.63%) |
Dec 07, 2021 | 39.06 | 39.85 | 39.04 | 39.69 | 1,605,667 | +0.82(+2.11%) |
Dec 06, 2021 | 38.35 | 39.21 | 38.09 | 38.87 | 1,686,602 | +0.38(+0.98%) |
Dec 03, 2021 | 38.72 | 39.02 | 37.92 | 38.49 | 2,727,924 | -0.22(-0.57%) |
Dec 02, 2021 | 39.18 | 39.31 | 38.18 | 38.72 | 2,856,484 | -0.45(-1.16%) |
Dec 01, 2021 | 40.55 | 41.31 | 39.16 | 39.17 | 2,086,879 | -1.18(-2.92%) |
Nov 30, 2021 | 41.23 | 41.92 | 40.28 | 40.35 | 2,433,553 | -0.57(-1.39%) |
Nov 29, 2021 | 40.26 | 41.03 | 39.99 | 40.92 | 2,723,887 | +0.37(+0.91%) |
Nov 26, 2021 | 41.63 | 41.77 | 40.09 | 40.55 | 1,645,414 | -0.69(-1.66%) |
Nov 24, 2021 | 40.89 | 41.33 | 40.68 | 41.24 | 1,495,462 | +0.35(+0.85%) |
Nov 23, 2021 | 41.04 | 41.39 | 40.26 | 40.89 | 2,185,773 | -0.73(-1.76%) |
Nov 22, 2021 | 41.98 | 42.33 | 41.36 | 41.62 | 2,369,053 | -1.06(-2.49%) |
Nov 19, 2021 | 42.59 | 43.12 | 42.59 | 42.69 | 1,738,836 | +0.00(+0.00%) |
Nov 18, 2021 | 43.13 | 42.73 | 42.59 | 42.69 | 1,377,358 | -0.69(-1.60%) |
Nov 17, 2021 | 43.42 | 43.75 | 43.19 | 43.38 | 1,578,888 | +0.42(+0.99%) |
Nov 16, 2021 | 43.52 | 43.94 | 42.95 | 42.96 | 2,135,153 | -0.43(-1.00%) |
Nov 15, 2021 | 42.93 | 43.64 | 42.82 | 43.39 | 2,884,933 | +0.46(+1.08%) |
Nov 12, 2021 | 41.92 | 43.39 | 41.67 | 42.93 | 2,715,094 | +0.95(+2.27%) |
Nov 11, 2021 | 42.22 | 42.35 | 41.64 | 41.97 | 2,053,561 | +0.58(+1.40%) |
Nov 10, 2021 | 41.48 | 41.40 | 2,688,928 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.80 | 40.66 | 39.55 | 40.58 | 1,997,082 | +0.79(+1.98%) |
Nov 08, 2021 | 39.90 | 40.15 | 39.35 | 39.79 | 2,590,350 | +0.31(+0.78%) |
Nov 05, 2021 | 39.28 | 39.56 | 38.25 | 39.48 | 2,287,194 | +0.69(+1.79%) |
Nov 04, 2021 | 39.18 | 39.78 | 38.61 | 38.79 | 1,975,008 | +0.13(+0.35%) |
Nov 03, 2021 | 37.71 | 38.79 | 37.41 | 38.65 | 1,975,893 | +0.49(+1.29%) |
Nov 02, 2021 | 38.22 | 38.32 | 37.76 | 38.16 | 2,228,351 | -0.21(-0.55%) |
Nov 01, 2021 | 38.90 | 38.48 | 38.30 | 38.37 | 1,946,309 | -0.53(-1.36%) |
Oct 29, 2021 | 38.93 | 39.28 | 38.53 | 38.90 | 2,371,882 | -0.64(-1.61%) |
Oct 28, 2021 | 39.80 | 40.04 | 39.36 | 39.54 | 1,413,598 | -0.19(-0.48%) |
Oct 27, 2021 | 39.50 | 40.11 | 39.35 | 39.73 | 1,419,690 | +0.09(+0.22%) |
Oct 26, 2021 | 39.97 | 39.65 | 1,573,586 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.30 | 40.59 | 39.96 | 40.07 | 1,520,473 | +0.24(+0.60%) |
Oct 22, 2021 | 40.47 | 41.05 | 39.75 | 39.83 | 1,788,591 | -0.01(-0.02%) |
Oct 21, 2021 | 39.37 | 39.88 | 39.20 | 39.84 | 1,490,071 | +0.19(+0.49%) |
Oct 20, 2021 | 40.16 | 40.20 | 39.38 | 39.65 | 1,814,056 | -0.07(-0.17%) |
Oct 19, 2021 | 40.13 | 40.19 | 39.40 | 39.71 | 1,349,121 | +0.40(+1.03%) |
Oct 18, 2021 | 39.19 | 39.54 | 38.89 | 39.31 | 1,223,465 | -0.17(-0.44%) |
Oct 15, 2021 | 39.00 | 39.96 | 38.77 | 39.48 | 1,615,866 | -0.41(-1.04%) |
Oct 14, 2021 | 38.92 | 39.96 | 38.76 | 39.90 | 2,709,455 | +1.57(+4.09%) |
Oct 13, 2021 | 37.40 | 38.81 | 37.26 | 38.33 | 2,954,018 | +1.28(+3.46%) |
Oct 12, 2021 | 36.67 | 37.45 | 36.41 | 37.05 | 1,860,632 | +0.58(+1.58%) |
Oct 11, 2021 | 36.80 | 36.83 | 36.27 | 36.47 | 1,720,363 | -0.32(-0.86%) |
Oct 08, 2021 | 37.24 | 37.56 | 36.59 | 36.79 | 2,261,673 | +0.39(+1.08%) |
Oct 07, 2021 | 36.08 | 36.72 | 36.04 | 36.39 | 2,030,361 | +0.08(+0.21%) |
Oct 06, 2021 | 35.80 | 36.36 | 35.19 | 36.31 | 2,451,043 | +0.35(+0.96%) |
Oct 05, 2021 | 35.78 | 36.21 | 35.03 | 35.97 | 3,771,212 | -0.01(-0.03%) |
Oct 04, 2021 | 35.62 | 36.28 | 35.60 | 35.98 | 1,683,000 | +0.39(+1.08%) |
Oct 01, 2021 | 36.59 | 36.59 | 35.29 | 35.59 | 3,542,763 | -0.59(-1.62%) |
Sep 30, 2021 | 36.49 | 36.83 | 35.98 | 36.18 | 3,348,311 | +0.00(+0.00%) |
Sep 29, 2021 | 36.57 | 36.88 | 35.96 | 36.18 | 2,703,525 | -0.59(-1.60%) |
Sep 28, 2021 | 36.67 | 37.22 | 36.41 | 36.77 | 2,630,513 | -0.52(-1.39%) |
Sep 27, 2021 | 37.84 | 38.44 | 37.22 | 37.29 | 2,356,194 | -0.54(-1.43%) |
Sep 24, 2021 | 37.88 | 38.39 | 37.61 | 37.83 | 1,492,102 | -0.17(-0.46%) |
Sep 23, 2021 | 39.07 | 39.11 | 37.95 | 38.00 | 2,626,971 | -1.31(-3.33%) |
Sep 22, 2021 | 39.91 | 40.26 | 39.20 | 39.31 | 2,154,577 | -0.39(-0.97%) |
Sep 21, 2021 | 39.82 | 40.47 | 39.53 | 39.69 | 1,863,607 | +0.28(+0.71%) |
Sep 20, 2021 | 39.26 | 39.79 | 38.97 | 39.41 | 2,113,359 | -0.27(-0.68%) |
Sep 17, 2021 | 39.80 | 39.95 | 39.03 | 39.68 | 4,013,139 | -0.42(-1.06%) |
Sep 16, 2021 | 41.51 | 41.54 | 39.79 | 40.11 | 4,659,476 | -2.46(-5.79%) |
Sep 15, 2021 | 42.80 | 42.94 | 42.35 | 42.57 | 1,628,579 | -0.36(-0.83%) |
Sep 14, 2021 | 42.84 | 43.55 | 42.64 | 42.93 | 1,444,054 | +0.17(+0.41%) |
Sep 13, 2021 | 42.96 | 43.34 | 42.65 | 42.75 | 1,883,131 | -0.34(-0.78%) |
Sep 10, 2021 | 43.39 | 43.61 | 43.07 | 43.09 | 1,563,775 | -0.28(-0.64%) |
Sep 09, 2021 | 43.97 | 43.97 | 42.97 | 43.37 | 1,573,816 | -0.30(-0.68%) |
Sep 08, 2021 | 43.53 | 44.14 | 43.29 | 43.67 | 1,515,087 | +0.13(+0.31%) |
Sep 07, 2021 | 44.28 | 44.63 | 43.46 | 43.53 | 1,705,772 | -1.33(-2.96%) |
Sep 03, 2021 | 43.87 | 45.08 | 43.72 | 44.86 | 2,411,822 | +1.56(+3.60%) |
Sep 02, 2021 | 42.99 | 43.34 | 42.70 | 43.30 | 1,722,560 | +0.21(+0.49%) |
Sep 01, 2021 | 43.65 | 43.75 | 42.97 | 43.09 | 1,231,882 | -0.27(-0.62%) |
Aug 31, 2021 | 42.88 | 43.52 | 42.68 | 43.36 | 1,517,848 | +0.68(+1.60%) |
Aug 30, 2021 | 43.40 | 43.56 | 42.49 | 42.68 | 1,851,186 | -0.56(-1.29%) |
Aug 27, 2021 | 41.65 | 43.36 | 41.49 | 43.24 | 1,790,997 | +1.51(+3.62%) |
Aug 26, 2021 | 41.46 | 42.20 | 41.39 | 41.72 | 1,209,411 | -0.16(-0.39%) |
Aug 25, 2021 | 42.12 | 42.13 | 41.41 | 41.89 | 1,631,990 | -0.50(-1.18%) |
Aug 24, 2021 | 42.78 | 42.81 | 42.19 | 42.39 | 1,168,527 | -0.03(-0.07%) |
Aug 23, 2021 | 41.67 | 42.62 | 41.32 | 42.42 | 1,853,095 | +1.47(+3.58%) |
Aug 20, 2021 | 40.61 | 41.21 | 40.53 | 40.95 | 1,525,403 | +0.18(+0.45%) |
Aug 19, 2021 | 40.83 | 41.37 | 40.48 | 40.77 | 1,972,089 | -0.48(-1.16%) |
Aug 18, 2021 | 42.36 | 42.45 | 40.56 | 41.25 | 2,315,762 | -1.09(-2.58%) |
Aug 17, 2021 | 42.53 | 42.72 | 41.97 | 42.34 | 1,701,291 | -0.17(-0.41%) |
Aug 16, 2021 | 42.29 | 42.91 | 41.94 | 42.51 | 1,670,811 | -0.14(-0.34%) |
Aug 13, 2021 | 41.70 | 42.96 | 41.59 | 42.66 | 2,169,678 | +1.43(+3.47%) |
Aug 12, 2021 | 41.26 | 41.43 | 40.59 | 41.23 | 2,106,313 | -0.39(-0.95%) |
Aug 11, 2021 | 41.22 | 42.03 | 41.12 | 41.62 | 1,496,812 | +0.72(+1.76%) |
Aug 10, 2021 | 40.87 | 41.20 | 40.45 | 40.90 | 1,975,672 | -0.02(-0.05%) |
Aug 09, 2021 | 41.73 | 42.13 | 40.84 | 40.92 | 2,291,843 | -1.60(-3.77%) |
Aug 06, 2021 | 42.56 | 42.82 | 41.86 | 42.52 | 1,940,762 | -1.06(-2.42%) |
Aug 05, 2021 | 44.23 | 44.37 | 43.33 | 43.58 | 1,463,603 | -0.60(-1.37%) |
Aug 04, 2021 | 44.86 | 45.49 | 44.01 | 44.18 | 2,057,430 | -0.24(-0.54%) |
Aug 03, 2021 | 44.02 | 44.55 | 43.96 | 44.42 | 1,281,980 | +0.41(+0.94%) |
Aug 02, 2021 | 44.33 | 44.36 | 43.47 | 44.01 | 1,281,140 | -0.27(-0.61%) |
Jul 30, 2021 | 44.00 | 44.49 | 43.92 | 44.28 | 1,257,358 | +0.04(+0.09%) |
Jul 29, 2021 | 44.21 | 44.68 | 43.97 | 44.24 | 1,822,634 | +0.98(+2.26%) |
Jul 28, 2021 | 42.50 | 43.30 | 42.39 | 43.26 | 1,604,261 | +0.65(+1.53%) |
Jul 27, 2021 | 42.29 | 42.66 | 41.84 | 42.61 | 1,347,462 | +0.30(+0.70%) |
Jul 26, 2021 | 41.96 | 42.63 | 41.70 | 42.31 | 1,213,178 | +0.36(+0.85%) |
Jul 23, 2021 | 42.05 | 42.30 | 41.60 | 41.96 | 1,583,148 | -0.22(-0.52%) |
Jul 22, 2021 | 42.18 | 42.66 | 41.47 | 42.18 | 1,864,159 | -0.18(-0.43%) |
Jul 21, 2021 | 41.43 | 42.51 | 41.43 | 42.36 | 1,817,226 | +0.52(+1.24%) |
Jul 20, 2021 | 41.34 | 42.20 | 41.32 | 41.84 | 2,669,022 | +0.51(+1.23%) |
Jul 19, 2021 | 41.55 | 42.00 | 40.73 | 41.33 | 3,504,586 | -1.06(-2.49%) |
Jul 16, 2021 | 43.57 | 43.61 | 42.27 | 42.39 | 2,427,738 | -1.29(-2.94%) |
Jul 15, 2021 | 43.37 | 43.74 | 42.82 | 43.67 | 1,641,050 | +0.39(+0.91%) |
Jul 14, 2021 | 43.81 | 44.10 | 42.99 | 43.28 | 1,273,815 | +0.36(+0.85%) |
Jul 13, 2021 | 42.27 | 43.74 | 42.27 | 42.91 | 2,395,153 | +0.81(+1.91%) |
Jul 12, 2021 | 42.52 | 42.94 | 41.98 | 42.11 | 1,356,141 | -0.55(-1.28%) |
Jul 09, 2021 | 41.87 | 42.77 | 41.87 | 42.66 | 1,175,285 | +0.83(+2.00%) |
Jul 08, 2021 | 42.99 | 43.21 | 41.50 | 41.82 | 1,989,283 | -1.16(-2.70%) |
Jul 07, 2021 | 43.04 | 43.23 | 42.60 | 42.98 | 1,341,779 | +0.13(+0.31%) |
Jul 06, 2021 | 43.38 | 43.61 | 42.50 | 42.85 | 2,141,728 | -0.10(-0.22%) |
Jul 02, 2021 | 42.78 | 43.09 | 42.41 | 42.94 | 1,662,429 | +0.74(+1.75%) |