Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.13 | 36.67 | 35.69 | 36.66 | 2,505,126 | +0.82(+2.30%) |
Jul 28, 2022 | 35.39 | 36.63 | 35.01 | 35.84 | 3,793,155 | +2.58(+7.76%) |
Jul 27, 2022 | 32.35 | 33.29 | 31.69 | 33.26 | 1,579,998 | +1.15(+3.59%) |
Jul 26, 2022 | 33.14 | 33.26 | 31.86 | 32.10 | 1,771,157 | -1.33(-3.97%) |
Jul 25, 2022 | 33.61 | 33.93 | 32.74 | 33.43 | 1,541,575 | -0.13(-0.38%) |
Jul 22, 2022 | 34.14 | 34.24 | 33.25 | 33.56 | 1,409,027 | -0.67(-1.95%) |
Jul 21, 2022 | 34.29 | 34.34 | 33.36 | 34.23 | 1,032,066 | +0.02(+0.06%) |
Jul 20, 2022 | 33.40 | 34.38 | 33.00 | 34.21 | 1,740,139 | +0.77(+2.29%) |
Jul 19, 2022 | 32.73 | 33.50 | 32.52 | 33.44 | 1,082,641 | +1.44(+4.51%) |
Jul 18, 2022 | 32.08 | 32.72 | 31.81 | 32.00 | 787,099 | +0.42(+1.32%) |
Jul 15, 2022 | 31.03 | 31.67 | 30.73 | 31.58 | 898,027 | +1.12(+3.69%) |
Jul 14, 2022 | 30.45 | 30.70 | 29.81 | 30.45 | 1,139,309 | -0.80(-2.57%) |
Jul 13, 2022 | 30.63 | 31.38 | 30.59 | 31.26 | 606,072 | -0.07(-0.22%) |
Jul 12, 2022 | 30.97 | 32.22 | 30.97 | 31.33 | 1,025,650 | +0.44(+1.41%) |
Jul 11, 2022 | 31.21 | 31.56 | 30.81 | 30.89 | 568,458 | -0.55(-1.76%) |
Jul 08, 2022 | 31.72 | 31.98 | 31.21 | 31.44 | 699,215 | -0.25(-0.80%) |
Jul 07, 2022 | 31.23 | 31.94 | 31.23 | 31.70 | 876,158 | +0.58(+1.87%) |
Jul 06, 2022 | 31.40 | 31.97 | 30.33 | 31.11 | 813,580 | -0.47(-1.47%) |
Jul 05, 2022 | 30.07 | 31.59 | 29.92 | 31.58 | 1,182,487 | +0.56(+1.81%) |
Jul 01, 2022 | 30.59 | 31.66 | 30.22 | 31.02 | 1,224,667 | +0.32(+1.04%) |
Jun 30, 2022 | 30.11 | 31.41 | 29.69 | 30.70 | 1,945,289 | +0.21(+0.70%) |
Jun 29, 2022 | 30.86 | 30.95 | 29.92 | 30.48 | 1,136,878 | -0.63(-2.03%) |
Jun 28, 2022 | 31.97 | 32.53 | 31.08 | 31.11 | 740,589 | -0.71(-2.22%) |
Jun 27, 2022 | 32.16 | 32.28 | 31.66 | 31.82 | 1,087,410 | +0.02(+0.06%) |
Jun 24, 2022 | 30.99 | 31.97 | 30.93 | 31.80 | 2,147,756 | +1.08(+3.50%) |
Jun 23, 2022 | 30.74 | 31.12 | 29.80 | 30.73 | 1,041,649 | +0.16(+0.51%) |
Jun 22, 2022 | 29.93 | 30.97 | 29.82 | 30.57 | 1,179,133 | +0.14(+0.45%) |
Jun 21, 2022 | 31.09 | 31.09 | 30.07 | 30.43 | 1,388,891 | +0.58(+1.95%) |
Jun 17, 2022 | 29.67 | 30.27 | 29.23 | 29.85 | 2,762,472 | +0.46(+1.55%) |
Jun 16, 2022 | 30.19 | 30.39 | 28.89 | 29.40 | 1,567,630 | -1.82(-5.84%) |
Jun 15, 2022 | 30.99 | 31.78 | 30.65 | 31.22 | 1,691,666 | +0.83(+2.74%) |
Jun 14, 2022 | 30.07 | 30.64 | 29.93 | 30.39 | 1,481,784 | +0.47(+1.56%) |
Jun 13, 2022 | 30.40 | 30.52 | 29.57 | 29.92 | 2,056,387 | -1.69(-5.34%) |
Jun 10, 2022 | 33.11 | 33.63 | 31.56 | 31.61 | 2,042,780 | -2.31(-6.80%) |
Jun 09, 2022 | 33.72 | 34.23 | 33.49 | 33.92 | 1,674,050 | -0.21(-0.62%) |
Jun 08, 2022 | 34.06 | 34.51 | 33.54 | 34.13 | 1,100,973 | +0.13(+0.37%) |
Jun 07, 2022 | 33.54 | 34.08 | 33.34 | 34.00 | 966,780 | -0.22(-0.65%) |
Jun 06, 2022 | 34.56 | 34.75 | 33.48 | 34.23 | 1,927,763 | +0.36(+1.06%) |
Jun 03, 2022 | 34.42 | 34.55 | 33.61 | 33.87 | 2,101,467 | -1.17(-3.35%) |
Jun 02, 2022 | 32.26 | 35.21 | 32.03 | 35.04 | 3,005,569 | +2.22(+6.77%) |
Jun 01, 2022 | 34.47 | 34.49 | 32.73 | 32.82 | 3,226,078 | -1.14(-3.35%) |
May 31, 2022 | 35.13 | 35.13 | 33.53 | 33.96 | 2,669,819 | -1.12(-3.19%) |
May 27, 2022 | 34.32 | 35.09 | 34.19 | 35.08 | 1,244,705 | +0.97(+2.86%) |
May 26, 2022 | 32.96 | 34.51 | 32.96 | 34.10 | 1,611,646 | +1.66(+5.12%) |
May 25, 2022 | 30.37 | 32.63 | 30.32 | 32.44 | 1,728,669 | +1.92(+6.29%) |
May 24, 2022 | 30.50 | 30.73 | 29.36 | 30.52 | 2,390,427 | -0.69(-2.20%) |
May 23, 2022 | 31.25 | 31.84 | 30.83 | 31.21 | 1,702,410 | -0.01(-0.03%) |
May 20, 2022 | 31.61 | 31.77 | 30.04 | 31.22 | 3,102,003 | -0.09(-0.28%) |
May 19, 2022 | 30.77 | 32.72 | 30.56 | 31.30 | 5,611,924 | -3.20(-9.29%) |
May 18, 2022 | 36.20 | 36.52 | 34.31 | 34.51 | 2,066,674 | -2.57(-6.93%) |
May 17, 2022 | 36.17 | 37.08 | 35.61 | 37.07 | 1,172,939 | +1.74(+4.92%) |
May 16, 2022 | 35.79 | 36.00 | 35.10 | 35.34 | 1,494,028 | -0.85(-2.35%) |
May 13, 2022 | 35.06 | 36.47 | 34.86 | 36.19 | 1,532,331 | +1.99(+5.81%) |
May 12, 2022 | 34.27 | 34.28 | 33.11 | 34.20 | 2,282,666 | -0.37(-1.06%) |
May 11, 2022 | 35.98 | 36.17 | 34.44 | 34.56 | 3,318,437 | -1.29(-3.61%) |
May 10, 2022 | 35.75 | 36.19 | 34.41 | 35.86 | 1,921,810 | +0.49(+1.39%) |
May 09, 2022 | 36.23 | 36.69 | 35.28 | 35.37 | 1,718,281 | -1.65(-4.46%) |
May 06, 2022 | 36.09 | 38.03 | 35.47 | 37.02 | 2,109,379 | +0.94(+2.60%) |
May 05, 2022 | 39.04 | 39.24 | 35.82 | 36.08 | 1,846,984 | -3.55(-8.96%) |
May 04, 2022 | 37.24 | 39.74 | 36.96 | 39.63 | 3,815,059 | +2.23(+5.96%) |
May 03, 2022 | 35.85 | 37.53 | 35.44 | 37.40 | 2,408,483 | +2.03(+5.73%) |
May 02, 2022 | 35.06 | 35.84 | 34.73 | 35.38 | 1,598,370 | +0.19(+0.55%) |
Apr 29, 2022 | 35.77 | 36.76 | 35.11 | 35.18 | 1,853,581 | -0.59(-1.65%) |
Apr 28, 2022 | 34.75 | 36.18 | 33.99 | 35.77 | 1,830,209 | +0.71(+2.04%) |
Apr 27, 2022 | 34.49 | 36.29 | 33.78 | 35.06 | 3,576,453 | -0.16(-0.47%) |
Apr 26, 2022 | 36.21 | 36.73 | 35.03 | 35.22 | 2,919,171 | -1.76(-4.75%) |
Apr 25, 2022 | 36.29 | 37.02 | 35.03 | 36.98 | 2,334,036 | +0.43(+1.19%) |
Apr 22, 2022 | 37.53 | 37.77 | 36.31 | 36.54 | 1,878,084 | -1.27(-3.37%) |
Apr 21, 2022 | 40.34 | 40.78 | 37.74 | 37.82 | 1,684,741 | -1.99(-5.00%) |
Apr 20, 2022 | 39.38 | 40.34 | 39.27 | 39.81 | 2,174,995 | +0.52(+1.33%) |
Apr 19, 2022 | 37.41 | 39.41 | 37.41 | 39.28 | 2,047,457 | +2.19(+5.91%) |
Apr 18, 2022 | 36.79 | 37.27 | 36.57 | 37.09 | 999,594 | +0.22(+0.60%) |
Apr 14, 2022 | 36.73 | 37.36 | 36.65 | 36.87 | 1,073,041 | +0.00(+0.00%) |
Apr 13, 2022 | 36.22 | 37.09 | 36.22 | 36.87 | 898,684 | +0.43(+1.19%) |
Apr 12, 2022 | 37.09 | 37.75 | 36.13 | 36.44 | 1,081,804 | -0.45(-1.23%) |
Apr 11, 2022 | 36.46 | 37.78 | 36.32 | 36.89 | 1,489,819 | +0.31(+0.84%) |
Apr 08, 2022 | 35.52 | 37.15 | 35.52 | 36.58 | 1,635,380 | +0.88(+2.46%) |
Apr 07, 2022 | 34.95 | 36.00 | 34.53 | 35.70 | 2,053,162 | +0.53(+1.51%) |
Apr 06, 2022 | 35.09 | 35.52 | 34.70 | 35.17 | 2,149,659 | -0.37(-1.03%) |
Apr 05, 2022 | 36.84 | 37.38 | 35.48 | 35.54 | 2,726,857 | -1.91(-5.10%) |
Apr 04, 2022 | 37.34 | 37.57 | 36.74 | 37.45 | 1,168,198 | +0.04(+0.10%) |
Apr 01, 2022 | 38.22 | 38.46 | 37.04 | 37.41 | 1,325,658 | -0.62(-1.62%) |
Mar 31, 2022 | 38.29 | 38.82 | 37.99 | 38.03 | 1,289,770 | -0.54(-1.40%) |
Mar 30, 2022 | 38.61 | 39.03 | 38.45 | 38.57 | 1,193,322 | -0.33(-0.84%) |
Mar 29, 2022 | 38.29 | 39.11 | 38.23 | 38.90 | 1,623,985 | +1.15(+3.04%) |
Mar 28, 2022 | 37.17 | 37.77 | 36.95 | 37.75 | 1,035,703 | +0.48(+1.29%) |
Mar 25, 2022 | 36.79 | 37.29 | 36.41 | 37.27 | 1,318,707 | +0.44(+1.21%) |
Mar 24, 2022 | 36.68 | 36.95 | 36.09 | 36.82 | 1,781,083 | +0.36(+0.98%) |
Mar 23, 2022 | 38.15 | 38.21 | 36.47 | 36.47 | 2,222,293 | -2.05(-5.31%) |
Mar 22, 2022 | 38.50 | 39.06 | 38.28 | 38.51 | 1,608,848 | +0.44(+1.17%) |
Mar 21, 2022 | 39.15 | 39.45 | 37.81 | 38.07 | 2,881,389 | -0.88(-2.26%) |
Mar 18, 2022 | 37.72 | 39.31 | 37.25 | 38.95 | 2,551,761 | +1.21(+3.20%) |
Mar 17, 2022 | 37.61 | 38.35 | 37.37 | 37.74 | 1,857,139 | -0.33(-0.86%) |
Mar 16, 2022 | 37.38 | 38.92 | 37.05 | 38.07 | 2,072,891 | +1.35(+3.68%) |
Mar 15, 2022 | 36.64 | 37.23 | 36.33 | 36.72 | 1,189,082 | +0.12(+0.32%) |
Mar 14, 2022 | 37.57 | 38.53 | 36.22 | 36.60 | 2,217,417 | -0.57(-1.53%) |
Mar 11, 2022 | 37.89 | 38.18 | 37.05 | 37.17 | 1,822,950 | -0.28(-0.75%) |
Mar 10, 2022 | 36.87 | 37.60 | 36.69 | 37.45 | 1,864,237 | -0.27(-0.72%) |
Mar 09, 2022 | 36.98 | 38.12 | 36.61 | 37.72 | 1,783,513 | +1.78(+4.94%) |
Mar 08, 2022 | 35.31 | 37.13 | 35.17 | 35.95 | 2,634,439 | +0.61(+1.72%) |
Mar 07, 2022 | 37.06 | 37.46 | 34.85 | 35.34 | 3,516,762 | -2.26(-6.01%) |
Mar 04, 2022 | 39.16 | 39.16 | 36.86 | 37.60 | 2,894,330 | -2.36(-5.90%) |
Mar 03, 2022 | 39.81 | 40.38 | 39.38 | 39.95 | 1,368,772 | +0.07(+0.17%) |
Mar 02, 2022 | 38.65 | 40.15 | 38.61 | 39.88 | 1,834,953 | +1.25(+3.25%) |
Mar 01, 2022 | 39.71 | 40.00 | 38.42 | 38.63 | 1,728,561 | -1.24(-3.10%) |
Feb 28, 2022 | 39.27 | 39.87 | 38.88 | 39.86 | 1,873,687 | +0.44(+1.13%) |
Feb 25, 2022 | 38.48 | 39.54 | 38.83 | 39.42 | 1,667,412 | +0.84(+2.17%) |
Feb 24, 2022 | 37.39 | 38.68 | 37.24 | 38.58 | 1,668,174 | -0.43(-1.11%) |
Feb 23, 2022 | 39.72 | 40.16 | 38.97 | 39.02 | 1,980,795 | -0.10(-0.25%) |
Feb 22, 2022 | 39.78 | 40.70 | 38.82 | 39.11 | 2,363,754 | -1.28(-3.17%) |
Feb 18, 2022 | 40.39 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.28 | 40.84 | 40.10 | 40.21 | 1,351,709 | -0.45(-1.11%) |
Feb 16, 2022 | 40.12 | 40.95 | 40.05 | 40.66 | 1,723,476 | +0.23(+0.57%) |
Feb 15, 2022 | 39.62 | 41.02 | 39.62 | 40.43 | 1,721,082 | +1.05(+2.66%) |
Feb 14, 2022 | 40.21 | 40.60 | 39.17 | 39.38 | 2,029,224 | -0.73(-1.82%) |
Feb 11, 2022 | 41.00 | 41.08 | 39.63 | 40.11 | 2,339,960 | -0.83(-2.02%) |
Feb 10, 2022 | 41.08 | 42.75 | 40.83 | 40.94 | 3,353,959 | -0.72(-1.73%) |
Feb 09, 2022 | 40.47 | 42.13 | 40.17 | 41.66 | 4,245,057 | +1.54(+3.83%) |
Feb 08, 2022 | 38.44 | 40.16 | 37.02 | 40.12 | 9,973,988 | +5.39(+15.53%) |
Feb 07, 2022 | 34.63 | 35.52 | 34.13 | 34.73 | 3,101,661 | +0.36(+1.03%) |
Feb 04, 2022 | 33.89 | 34.72 | 33.58 | 34.37 | 3,110,736 | +0.14(+0.42%) |
Feb 03, 2022 | 34.42 | 34.04 | 34.23 | 3,705,811 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.05 | 35.49 | 34.24 | 34.97 | 1,686,323 | +0.43(+1.25%) |
Feb 01, 2022 | 33.98 | 34.54 | 33.45 | 34.53 | 1,976,759 | +1.30(+3.90%) |
Jan 31, 2022 | 32.21 | 33.28 | 33.24 | 1,762,018 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.93 | 32.51 | 31.41 | 32.44 | 1,432,690 | +0.36(+1.11%) |
Jan 27, 2022 | 33.03 | 33.45 | 31.83 | 32.08 | 1,974,258 | -0.64(-1.97%) |
Jan 26, 2022 | 33.15 | 33.73 | 32.61 | 32.73 | 2,253,998 | -0.20(-0.61%) |
Jan 25, 2022 | 32.33 | 33.39 | 31.85 | 32.93 | 1,568,910 | -0.21(-0.64%) |
Jan 24, 2022 | 31.58 | 33.26 | 30.89 | 33.14 | 2,753,513 | +0.99(+3.08%) |
Jan 21, 2022 | 32.82 | 33.07 | 32.12 | 32.15 | 2,271,655 | -0.85(-2.56%) |
Jan 20, 2022 | 34.09 | 34.47 | 32.90 | 33.00 | 2,053,875 | -1.17(-3.43%) |
Jan 19, 2022 | 34.76 | 34.90 | 34.06 | 34.17 | 1,965,320 | -0.32(-0.92%) |
Jan 18, 2022 | 36.29 | 36.39 | 34.28 | 34.49 | 2,396,357 | -2.22(-6.05%) |
Jan 14, 2022 | 36.71 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.79 | 37.36 | 36.66 | 36.84 | 927,149 | +0.13(+0.37%) |
Jan 12, 2022 | 37.55 | 37.64 | 36.55 | 36.71 | 1,323,729 | -0.60(-1.60%) |
Jan 11, 2022 | 37.08 | 37.39 | 36.61 | 37.30 | 2,093,667 | -0.23(-0.61%) |
Jan 10, 2022 | 38.00 | 38.06 | 36.62 | 37.53 | 2,283,936 | -0.64(-1.69%) |
Jan 07, 2022 | 37.61 | 38.27 | 36.87 | 38.18 | 1,833,346 | +0.82(+2.19%) |
Jan 06, 2022 | 37.19 | 37.53 | 36.46 | 37.36 | 1,657,042 | +0.40(+1.09%) |
Jan 05, 2022 | 37.50 | 38.40 | 36.84 | 36.96 | 1,916,275 | -0.57(-1.51%) |
Jan 04, 2022 | 36.61 | 37.68 | 36.61 | 37.52 | 1,516,295 | +1.28(+3.53%) |
Jan 03, 2022 | 36.42 | 36.67 | 36.11 | 36.25 | 1,194,870 | +0.01(+0.03%) |
Dec 31, 2021 | 36.03 | 36.45 | 35.70 | 36.24 | 855,244 | +0.04(+0.11%) |
Dec 30, 2021 | 35.94 | 36.55 | 35.94 | 36.20 | 1,237,039 | +0.26(+0.72%) |
Dec 29, 2021 | 35.77 | 36.13 | 35.58 | 35.94 | 957,463 | +0.13(+0.38%) |
Dec 28, 2021 | 35.03 | 36.01 | 35.01 | 35.80 | 4,218,042 | +0.81(+2.31%) |
Dec 27, 2021 | 34.95 | 35.13 | 34.48 | 35.00 | 1,210,318 | +0.15(+0.44%) |
Dec 23, 2021 | 34.12 | 35.33 | 34.00 | 34.84 | 2,850,947 | +0.80(+2.34%) |
Dec 22, 2021 | 33.84 | 34.36 | 33.77 | 34.04 | 2,025,526 | +0.15(+0.45%) |
Dec 21, 2021 | 33.83 | 34.12 | 33.51 | 33.89 | 1,703,750 | +0.16(+0.48%) |
Dec 20, 2021 | 34.69 | 34.81 | 33.12 | 33.73 | 1,986,862 | -1.28(-3.65%) |
Dec 17, 2021 | 35.28 | 35.60 | 34.61 | 35.01 | 3,021,182 | -0.58(-1.62%) |
Dec 16, 2021 | 36.73 | 36.89 | 35.36 | 35.58 | 2,178,953 | -0.88(-2.43%) |
Dec 15, 2021 | 36.54 | 36.82 | 35.79 | 36.47 | 2,286,642 | +0.11(+0.29%) |
Dec 14, 2021 | 36.44 | 36.97 | 35.68 | 36.36 | 3,483,070 | -0.69(-1.87%) |
Dec 13, 2021 | 40.49 | 42.28 | 36.95 | 37.05 | 21,752,144 | +1.66(+4.70%) |
Dec 10, 2021 | 35.95 | 36.03 | 34.91 | 35.39 | 1,176,731 | -0.20(-0.57%) |
Dec 09, 2021 | 35.90 | 36.29 | 35.48 | 35.59 | 1,038,419 | -0.87(-2.37%) |
Dec 08, 2021 | 36.90 | 36.90 | 36.24 | 36.46 | 1,057,180 | -0.40(-1.10%) |
Dec 07, 2021 | 36.49 | 37.04 | 36.33 | 36.86 | 939,413 | +0.78(+2.16%) |
Dec 06, 2021 | 35.29 | 36.62 | 35.01 | 36.08 | 2,149,881 | +1.12(+3.20%) |
Dec 03, 2021 | 35.74 | 36.04 | 34.71 | 34.96 | 1,138,404 | -0.83(-2.33%) |
Dec 02, 2021 | 35.42 | 36.13 | 35.28 | 35.80 | 1,260,967 | +0.72(+2.05%) |
Dec 01, 2021 | 35.80 | 36.44 | 35.05 | 35.08 | 1,259,544 | +0.00(+0.00%) |
Nov 30, 2021 | 35.82 | 35.99 | 34.10 | 35.08 | 1,653,431 | -1.00(-2.76%) |
Nov 29, 2021 | 36.39 | 36.50 | 35.45 | 36.07 | 959,418 | +0.26(+0.72%) |
Nov 26, 2021 | 35.80 | 36.17 | 35.24 | 35.81 | 824,808 | -1.35(-3.63%) |
Nov 24, 2021 | 37.23 | 37.31 | 36.84 | 37.16 | 1,020,443 | -0.48(-1.27%) |
Nov 23, 2021 | 37.63 | 38.06 | 36.88 | 37.64 | 1,520,938 | +0.08(+0.20%) |
Nov 22, 2021 | 36.01 | 37.73 | 35.66 | 37.57 | 1,718,531 | +1.76(+4.92%) |
Nov 19, 2021 | 36.17 | 36.61 | 35.59 | 35.80 | 889,707 | -0.56(-1.53%) |
Nov 18, 2021 | 36.49 | 36.48 | 35.76 | 36.36 | 787,853 | -0.01(-0.03%) |
Nov 17, 2021 | 37.24 | 37.38 | 36.30 | 36.37 | 1,675,027 | -0.73(-1.96%) |
Nov 16, 2021 | 37.03 | 37.15 | 36.50 | 37.10 | 976,550 | +0.07(+0.18%) |
Nov 15, 2021 | 37.21 | 37.69 | 36.96 | 37.03 | 907,869 | +0.27(+0.73%) |
Nov 12, 2021 | 36.22 | 36.76 | 36.15 | 36.76 | 858,352 | +0.67(+1.86%) |
Nov 11, 2021 | 35.72 | 36.26 | 35.49 | 36.09 | 1,853,922 | +0.51(+1.43%) |
Nov 10, 2021 | 35.81 | 35.58 | 956,027 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.39 | 36.77 | 35.70 | 36.07 | 980,682 | -0.18(-0.50%) |
Nov 08, 2021 | 36.55 | 36.72 | 36.07 | 36.26 | 1,290,873 | -0.24(-0.66%) |
Nov 05, 2021 | 36.46 | 37.16 | 36.33 | 36.49 | 1,309,377 | +0.31(+0.85%) |
Nov 04, 2021 | 37.61 | 37.79 | 36.11 | 36.19 | 1,379,977 | -1.40(-3.72%) |
Nov 03, 2021 | 36.54 | 38.03 | 36.48 | 37.59 | 1,372,224 | +0.78(+2.11%) |
Nov 02, 2021 | 38.17 | 38.59 | 36.64 | 36.81 | 1,940,038 | -1.30(-3.42%) |
Nov 01, 2021 | 38.17 | 37.47 | 36.98 | 38.11 | 6,003,190 | +3.17(+9.07%) |
Oct 29, 2021 | 35.28 | 35.60 | 34.91 | 34.94 | 1,830,247 | -0.49(-1.38%) |
Oct 28, 2021 | 35.79 | 35.86 | 35.02 | 35.43 | 1,773,895 | +0.26(+0.74%) |
Oct 27, 2021 | 34.61 | 37.15 | 34.47 | 35.17 | 7,337,501 | +1.21(+3.55%) |
Oct 26, 2021 | 35.41 | 33.94 | 33.97 | 2,743,984 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.62 | 35.77 | 35.10 | 35.38 | 1,952,168 | +0.05(+0.14%) |
Oct 22, 2021 | 35.35 | 35.72 | 35.14 | 35.34 | 1,467,540 | +0.09(+0.24%) |
Oct 21, 2021 | 34.99 | 35.29 | 34.65 | 35.25 | 1,353,948 | +0.23(+0.66%) |
Oct 20, 2021 | 34.96 | 35.58 | 34.67 | 35.02 | 1,580,072 | -0.07(-0.19%) |
Oct 19, 2021 | 36.00 | 36.02 | 34.96 | 35.09 | 1,317,226 | -0.82(-2.29%) |
Oct 18, 2021 | 35.26 | 36.23 | 35.08 | 35.91 | 1,176,281 | +0.18(+0.51%) |
Oct 15, 2021 | 36.46 | 36.65 | 35.71 | 35.73 | 1,272,012 | -0.34(-0.93%) |
Oct 14, 2021 | 35.00 | 36.74 | 34.51 | 36.06 | 3,600,684 | +1.14(+3.26%) |
Oct 13, 2021 | 35.20 | 35.30 | 34.52 | 34.92 | 1,012,561 | -0.33(-0.92%) |
Oct 12, 2021 | 35.47 | 35.83 | 35.03 | 35.25 | 1,576,493 | -0.15(-0.43%) |
Oct 11, 2021 | 35.70 | 36.01 | 35.36 | 35.40 | 1,346,616 | -0.24(-0.67%) |
Oct 08, 2021 | 34.90 | 35.97 | 34.76 | 35.64 | 1,314,397 | +0.79(+2.28%) |
Oct 07, 2021 | 34.91 | 35.40 | 34.76 | 34.85 | 1,412,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.56 | 34.60 | 33.81 | 34.47 | 2,185,596 | -0.56(-1.61%) |
Oct 05, 2021 | 35.51 | 35.86 | 34.96 | 35.04 | 2,430,414 | -0.38(-1.08%) |
Oct 04, 2021 | 35.52 | 35.81 | 35.12 | 35.42 | 1,352,794 | +0.15(+0.43%) |
Oct 01, 2021 | 35.26 | 35.50 | 34.68 | 35.27 | 1,465,054 | +0.21(+0.60%) |
Sep 30, 2021 | 36.00 | 36.13 | 35.01 | 35.06 | 1,612,316 | -1.01(-2.79%) |
Sep 29, 2021 | 36.50 | 36.74 | 35.87 | 36.06 | 858,973 | -0.20(-0.55%) |
Sep 28, 2021 | 36.75 | 37.35 | 36.08 | 36.26 | 1,408,702 | -0.30(-0.81%) |
Sep 27, 2021 | 36.66 | 37.06 | 36.40 | 36.56 | 1,041,259 | +0.22(+0.61%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.29 | 36.34 | 878,140 | -0.37(-1.02%) |
Sep 23, 2021 | 36.48 | 36.89 | 36.37 | 36.71 | 1,515,078 | +0.61(+1.70%) |
Sep 22, 2021 | 35.65 | 36.37 | 35.42 | 36.10 | 1,499,555 | +0.82(+2.33%) |
Sep 21, 2021 | 35.93 | 35.93 | 35.07 | 35.28 | 1,517,807 | -0.30(-0.83%) |
Sep 20, 2021 | 35.34 | 36.15 | 35.10 | 35.58 | 2,001,742 | -0.65(-1.80%) |
Sep 17, 2021 | 36.44 | 36.58 | 35.93 | 36.23 | 2,563,915 | -0.42(-1.15%) |
Sep 16, 2021 | 37.03 | 37.23 | 36.53 | 36.65 | 1,258,904 | -0.49(-1.32%) |
Sep 15, 2021 | 36.36 | 37.30 | 36.10 | 37.14 | 1,166,243 | +0.97(+2.67%) |
Sep 14, 2021 | 36.31 | 36.31 | 35.80 | 36.17 | 1,084,971 | +0.01(+0.03%) |
Sep 13, 2021 | 35.91 | 36.23 | 35.51 | 36.16 | 1,531,328 | +0.63(+1.78%) |
Sep 10, 2021 | 35.81 | 36.28 | 35.51 | 35.53 | 1,483,494 | -0.04(-0.11%) |
Sep 09, 2021 | 35.25 | 36.07 | 35.14 | 35.57 | 1,069,850 | +0.18(+0.51%) |
Sep 08, 2021 | 36.49 | 36.49 | 35.18 | 35.38 | 1,907,933 | -1.29(-3.51%) |
Sep 07, 2021 | 37.39 | 37.48 | 36.61 | 36.67 | 1,230,569 | -0.68(-1.81%) |
Sep 03, 2021 | 37.40 | 37.66 | 37.24 | 37.35 | 663,819 | -0.24(-0.63%) |
Sep 02, 2021 | 38.01 | 38.15 | 37.54 | 37.59 | 843,638 | -0.43(-1.13%) |
Sep 01, 2021 | 37.71 | 38.19 | 37.48 | 38.02 | 884,639 | +0.31(+0.83%) |
Aug 31, 2021 | 38.35 | 38.43 | 37.56 | 37.70 | 1,126,865 | -0.31(-0.80%) |
Aug 30, 2021 | 37.82 | 38.29 | 37.26 | 38.01 | 1,204,477 | +0.33(+0.89%) |
Aug 27, 2021 | 37.20 | 37.86 | 37.17 | 37.67 | 1,469,204 | +0.31(+0.84%) |
Aug 26, 2021 | 38.23 | 38.42 | 37.15 | 37.36 | 1,357,185 | -1.04(-2.71%) |
Aug 25, 2021 | 38.91 | 39.29 | 38.40 | 38.40 | 1,008,814 | -0.35(-0.91%) |
Aug 24, 2021 | 38.04 | 38.84 | 37.72 | 38.75 | 1,308,353 | +1.05(+2.78%) |
Aug 23, 2021 | 38.16 | 38.19 | 37.62 | 37.70 | 1,215,455 | -0.02(-0.05%) |
Aug 20, 2021 | 37.35 | 37.92 | 37.27 | 37.72 | 943,380 | +0.28(+0.74%) |
Aug 19, 2021 | 38.12 | 38.45 | 37.18 | 37.44 | 970,451 | -1.00(-2.60%) |
Aug 18, 2021 | 38.50 | 39.18 | 38.28 | 38.45 | 1,628,623 | -0.07(-0.17%) |
Aug 17, 2021 | 38.82 | 38.82 | 37.84 | 38.51 | 1,188,629 | -0.72(-1.85%) |
Aug 16, 2021 | 38.80 | 39.27 | 38.11 | 39.24 | 800,648 | +0.23(+0.59%) |
Aug 13, 2021 | 39.48 | 39.57 | 38.93 | 39.01 | 907,913 | -0.63(-1.59%) |
Aug 12, 2021 | 39.82 | 39.96 | 39.14 | 39.64 | 874,853 | -0.29(-0.72%) |
Aug 11, 2021 | 38.88 | 40.07 | 38.61 | 39.92 | 2,127,514 | +1.38(+3.59%) |
Aug 10, 2021 | 38.20 | 38.63 | 37.83 | 38.54 | 1,214,515 | +0.65(+1.71%) |
Aug 09, 2021 | 37.94 | 38.21 | 37.59 | 37.89 | 1,243,477 | -0.09(-0.23%) |
Aug 06, 2021 | 37.77 | 38.17 | 37.39 | 37.98 | 1,206,011 | +0.54(+1.45%) |
Aug 05, 2021 | 37.44 | 37.79 | 37.18 | 37.43 | 1,799,843 | +0.24(+0.64%) |
Aug 04, 2021 | 37.57 | 38.04 | 37.19 | 37.20 | 1,537,590 | -0.86(-2.26%) |
Aug 03, 2021 | 37.43 | 38.44 | 36.94 | 38.05 | 2,072,958 | +0.66(+1.76%) |