Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.87 | 28.09 | 27.59 | 27.97 | 3,853,232 | +0.03(+0.10%) |
Jul 28, 2022 | 27.49 | 27.99 | 27.24 | 27.95 | 2,700,811 | +0.30(+1.08%) |
Jul 27, 2022 | 27.14 | 27.73 | 27.00 | 27.65 | 2,463,488 | +0.76(+2.82%) |
Jul 26, 2022 | 27.30 | 27.47 | 26.70 | 26.89 | 3,036,364 | -0.66(-2.41%) |
Jul 25, 2022 | 27.66 | 27.89 | 27.24 | 27.55 | 4,201,600 | -0.07(-0.24%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.20 | 27.62 | 3,917,253 | +0.32(+1.17%) |
Jul 21, 2022 | 27.63 | 28.19 | 27.08 | 27.30 | 4,218,867 | -0.73(-2.61%) |
Jul 20, 2022 | 28.52 | 28.53 | 27.57 | 28.03 | 5,888,610 | +0.26(+0.94%) |
Jul 19, 2022 | 27.12 | 27.83 | 27.07 | 27.77 | 3,125,253 | +1.07(+4.00%) |
Jul 18, 2022 | 26.49 | 26.91 | 26.42 | 26.70 | 3,317,343 | +0.46(+1.75%) |
Jul 15, 2022 | 26.13 | 26.32 | 25.81 | 26.24 | 2,972,648 | +0.49(+1.89%) |
Jul 14, 2022 | 25.60 | 25.89 | 25.30 | 25.75 | 2,923,345 | -0.37(-1.43%) |
Jul 13, 2022 | 25.76 | 26.23 | 25.48 | 26.13 | 2,320,042 | -0.05(-0.18%) |
Jul 12, 2022 | 26.06 | 26.42 | 25.95 | 26.18 | 4,513,701 | -0.05(-0.18%) |
Jul 11, 2022 | 26.11 | 26.46 | 25.92 | 26.22 | 3,576,543 | -0.17(-0.64%) |
Jul 08, 2022 | 26.43 | 26.74 | 26.15 | 26.39 | 3,721,293 | +0.27(+1.04%) |
Jul 07, 2022 | 25.81 | 26.30 | 25.66 | 26.12 | 3,278,685 | +0.52(+2.05%) |
Jul 06, 2022 | 25.63 | 25.86 | 25.07 | 25.59 | 3,352,609 | -0.02(-0.07%) |
Jul 05, 2022 | 25.10 | 25.64 | 24.69 | 25.61 | 4,079,593 | -0.43(-1.65%) |
Jul 01, 2022 | 25.71 | 26.12 | 25.48 | 26.04 | 3,163,994 | +0.26(+1.02%) |
Jun 30, 2022 | 25.57 | 26.22 | 25.32 | 25.78 | 4,607,142 | +0.08(+0.33%) |
Jun 29, 2022 | 25.62 | 25.72 | 25.10 | 25.70 | 6,700,523 | -0.04(-0.15%) |
Jun 28, 2022 | 26.55 | 26.63 | 25.71 | 25.74 | 2,900,614 | -0.49(-1.86%) |
Jun 27, 2022 | 26.37 | 26.40 | 25.94 | 26.22 | 3,607,921 | +0.02(+0.07%) |
Jun 24, 2022 | 25.52 | 26.42 | 25.43 | 26.20 | 5,754,147 | +0.97(+3.86%) |
Jun 23, 2022 | 25.22 | 25.48 | 24.90 | 25.23 | 4,890,960 | -0.27(-1.07%) |
Jun 22, 2022 | 25.21 | 25.66 | 25.09 | 25.50 | 4,677,382 | +0.02(+0.07%) |
Jun 21, 2022 | 25.81 | 26.04 | 25.45 | 25.48 | 3,173,591 | +0.15(+0.59%) |
Jun 17, 2022 | 25.10 | 25.54 | 25.03 | 25.33 | 6,345,705 | +0.43(+1.73%) |
Jun 16, 2022 | 25.67 | 25.82 | 24.75 | 24.90 | 6,008,870 | -1.37(-5.20%) |
Jun 15, 2022 | 26.33 | 26.63 | 25.88 | 26.27 | 3,835,921 | +0.25(+0.97%) |
Jun 14, 2022 | 26.27 | 26.43 | 25.79 | 26.02 | 3,083,835 | -0.22(-0.82%) |
Jun 13, 2022 | 26.39 | 26.80 | 25.95 | 26.23 | 4,561,235 | -0.88(-3.25%) |
Jun 10, 2022 | 27.52 | 27.70 | 26.79 | 27.11 | 4,876,596 | -1.22(-4.30%) |
Jun 09, 2022 | 28.65 | 28.90 | 28.32 | 28.33 | 2,506,850 | -0.47(-1.63%) |
Jun 08, 2022 | 29.43 | 29.43 | 28.72 | 28.80 | 2,257,765 | -0.81(-2.72%) |
Jun 07, 2022 | 28.98 | 29.63 | 28.77 | 29.60 | 2,650,902 | +0.27(+0.93%) |
Jun 06, 2022 | 29.32 | 29.57 | 29.17 | 29.33 | 2,681,066 | +0.22(+0.77%) |
Jun 03, 2022 | 29.55 | 29.64 | 28.98 | 29.11 | 2,598,372 | -0.51(-1.71%) |
Jun 02, 2022 | 29.37 | 29.65 | 29.21 | 29.61 | 2,319,325 | +0.21(+0.73%) |
Jun 01, 2022 | 30.16 | 30.32 | 29.07 | 29.40 | 2,827,731 | -0.51(-1.71%) |
May 31, 2022 | 29.84 | 30.09 | 29.30 | 29.91 | 6,952,325 | -0.05(-0.15%) |
May 27, 2022 | 29.52 | 29.96 | 29.45 | 29.96 | 3,928,449 | +0.61(+2.09%) |
May 26, 2022 | 28.96 | 29.51 | 28.82 | 29.34 | 3,509,648 | +0.72(+2.53%) |
May 25, 2022 | 27.50 | 28.71 | 27.34 | 28.62 | 3,949,148 | +1.09(+3.94%) |
May 24, 2022 | 27.51 | 27.82 | 25.67 | 27.53 | 8,813,520 | -1.43(-4.93%) |
May 23, 2022 | 28.86 | 29.12 | 28.36 | 28.96 | 3,506,763 | +0.50(+1.76%) |
May 20, 2022 | 28.86 | 29.19 | 27.94 | 28.46 | 3,399,971 | -0.04(-0.13%) |
May 19, 2022 | 28.68 | 29.07 | 28.05 | 28.50 | 4,748,426 | -0.57(-1.95%) |
May 18, 2022 | 30.01 | 30.14 | 28.92 | 29.07 | 3,403,880 | -1.38(-4.54%) |
May 17, 2022 | 30.18 | 30.50 | 30.08 | 30.45 | 2,652,700 | +0.85(+2.89%) |
May 16, 2022 | 29.87 | 29.93 | 29.34 | 29.59 | 2,173,243 | -0.21(-0.72%) |
May 13, 2022 | 29.33 | 30.05 | 29.24 | 29.81 | 3,038,528 | +0.77(+2.65%) |
May 12, 2022 | 28.73 | 29.13 | 28.32 | 29.04 | 4,150,573 | +0.31(+1.07%) |
May 11, 2022 | 29.57 | 29.90 | 28.63 | 28.73 | 3,191,150 | -0.87(-2.95%) |
May 10, 2022 | 30.44 | 30.73 | 29.07 | 29.60 | 3,427,759 | -0.53(-1.76%) |
May 09, 2022 | 29.81 | 30.42 | 29.73 | 30.13 | 3,539,024 | -0.29(-0.95%) |
May 06, 2022 | 30.49 | 30.89 | 29.88 | 30.42 | 2,864,853 | -0.34(-1.12%) |
May 05, 2022 | 31.58 | 31.78 | 30.37 | 30.76 | 2,843,556 | -1.17(-3.66%) |
May 04, 2022 | 30.96 | 31.97 | 30.74 | 31.93 | 3,011,596 | +1.10(+3.58%) |
May 03, 2022 | 30.61 | 31.03 | 30.29 | 30.83 | 3,398,327 | +0.44(+1.44%) |
May 02, 2022 | 30.45 | 30.56 | 29.82 | 30.39 | 3,018,718 | +0.12(+0.40%) |
Apr 29, 2022 | 31.52 | 31.54 | 30.16 | 30.27 | 3,888,689 | -1.37(-4.34%) |
Apr 28, 2022 | 32.25 | 32.48 | 31.12 | 31.64 | 3,581,617 | +0.08(+0.26%) |
Apr 27, 2022 | 31.64 | 32.19 | 31.22 | 31.56 | 4,093,087 | -0.06(-0.21%) |
Apr 26, 2022 | 32.54 | 32.55 | 31.62 | 31.63 | 3,722,780 | -0.93(-2.85%) |
Apr 25, 2022 | 32.48 | 32.60 | 31.88 | 32.55 | 3,340,053 | +0.03(+0.09%) |
Apr 22, 2022 | 33.22 | 33.22 | 32.46 | 32.53 | 2,580,987 | -0.80(-2.39%) |
Apr 21, 2022 | 34.48 | 34.61 | 33.22 | 33.32 | 3,233,206 | -0.98(-2.87%) |
Apr 20, 2022 | 33.28 | 34.59 | 33.20 | 34.31 | 5,770,697 | +1.32(+3.99%) |
Apr 19, 2022 | 32.19 | 33.18 | 31.99 | 32.99 | 3,878,957 | +0.98(+3.07%) |
Apr 18, 2022 | 31.96 | 32.34 | 31.81 | 32.01 | 3,598,661 | +0.00(+0.00%) |
Apr 14, 2022 | 31.94 | 32.30 | 31.94 | 32.01 | 2,584,722 | +0.16(+0.50%) |
Apr 13, 2022 | 31.40 | 31.91 | 31.40 | 31.85 | 2,806,253 | +0.42(+1.33%) |
Apr 12, 2022 | 31.86 | 32.13 | 31.37 | 31.43 | 2,544,043 | -0.24(-0.76%) |
Apr 11, 2022 | 31.54 | 32.05 | 31.27 | 31.67 | 3,686,023 | -0.01(-0.03%) |
Apr 08, 2022 | 31.62 | 32.33 | 31.39 | 31.68 | 5,036,766 | +0.05(+0.15%) |
Apr 07, 2022 | 31.82 | 31.91 | 31.00 | 31.64 | 4,946,604 | -0.34(-1.07%) |
Apr 06, 2022 | 32.22 | 32.67 | 31.87 | 31.98 | 4,814,110 | -0.29(-0.89%) |
Apr 05, 2022 | 32.46 | 32.80 | 32.21 | 32.27 | 2,363,264 | -0.32(-1.00%) |
Apr 04, 2022 | 32.67 | 32.80 | 32.09 | 32.59 | 2,453,096 | -0.32(-0.96%) |
Apr 01, 2022 | 33.26 | 33.32 | 32.57 | 32.91 | 3,409,278 | +0.01(+0.03%) |
Mar 31, 2022 | 33.74 | 33.84 | 32.89 | 32.90 | 4,177,264 | -0.97(-2.88%) |
Mar 30, 2022 | 34.34 | 34.54 | 33.84 | 33.87 | 2,693,257 | -0.64(-1.86%) |
Mar 29, 2022 | 33.71 | 34.68 | 33.71 | 34.51 | 5,169,146 | +1.09(+3.28%) |
Mar 28, 2022 | 33.72 | 33.72 | 33.02 | 33.42 | 2,682,904 | -0.41(-1.21%) |
Mar 25, 2022 | 33.51 | 33.92 | 33.36 | 33.83 | 3,269,563 | +0.45(+1.33%) |
Mar 24, 2022 | 32.88 | 33.76 | 32.76 | 33.38 | 3,937,517 | +0.78(+2.39%) |
Mar 23, 2022 | 33.50 | 33.76 | 32.55 | 32.60 | 4,460,921 | -1.18(-3.49%) |
Mar 22, 2022 | 33.61 | 34.13 | 33.32 | 33.78 | 3,290,519 | +0.49(+1.48%) |
Mar 21, 2022 | 33.80 | 34.26 | 32.94 | 33.29 | 4,510,569 | -0.16(-0.47%) |
Mar 18, 2022 | 33.63 | 33.71 | 32.88 | 33.45 | 15,082,938 | -0.36(-1.07%) |
Mar 17, 2022 | 33.20 | 33.98 | 33.20 | 33.81 | 4,053,413 | +0.17(+0.50%) |
Mar 16, 2022 | 32.72 | 33.81 | 32.70 | 33.64 | 5,383,137 | +1.31(+4.05%) |
Mar 15, 2022 | 31.81 | 32.48 | 31.81 | 32.33 | 4,527,502 | +0.62(+1.96%) |
Mar 14, 2022 | 30.94 | 32.06 | 30.90 | 31.71 | 8,164,846 | +1.10(+3.58%) |
Mar 11, 2022 | 31.54 | 31.58 | 30.61 | 30.61 | 3,321,453 | -0.44(-1.40%) |
Mar 10, 2022 | 30.92 | 30.67 | 31.05 | 3,298,085 | -0.30(-0.95%) | |
Mar 09, 2022 | 31.26 | 31.63 | 30.95 | 31.35 | 2,972,462 | +1.15(+3.81%) |
Mar 08, 2022 | 30.19 | 31.13 | 29.54 | 30.20 | 5,488,357 | +0.32(+1.06%) |
Mar 07, 2022 | 31.61 | 31.73 | 29.85 | 29.88 | 5,392,711 | -1.86(-5.85%) |
Mar 04, 2022 | 32.77 | 32.88 | 31.53 | 31.74 | 4,431,667 | -1.53(-4.60%) |
Mar 03, 2022 | 33.77 | 33.99 | 32.78 | 33.27 | 3,130,951 | -0.52(-1.54%) |
Mar 02, 2022 | 33.31 | 33.90 | 33.12 | 33.79 | 4,026,066 | +0.87(+2.65%) |
Mar 01, 2022 | 33.87 | 34.15 | 32.64 | 32.92 | 4,908,077 | -1.23(-3.61%) |
Feb 28, 2022 | 33.77 | 34.49 | 33.61 | 34.15 | 5,101,294 | -0.36(-1.05%) |
Feb 25, 2022 | 33.28 | 34.63 | 33.89 | 34.51 | 5,294,392 | +1.20(+3.59%) |
Feb 24, 2022 | 32.10 | 33.43 | 31.84 | 33.32 | 4,665,430 | +0.36(+1.09%) |
Feb 23, 2022 | 33.75 | 33.75 | 32.87 | 32.96 | 4,094,604 | -0.55(-1.65%) |
Feb 22, 2022 | 33.29 | 33.90 | 33.07 | 33.51 | 4,363,822 | +0.26(+0.78%) |
Feb 18, 2022 | 33.25 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.24 | 33.79 | 33.04 | 33.26 | 3,135,530 | -0.44(-1.31%) |
Feb 16, 2022 | 33.07 | 33.93 | 33.05 | 33.70 | 4,111,634 | +0.26(+0.77%) |
Feb 15, 2022 | 32.86 | 33.50 | 32.86 | 33.44 | 4,243,068 | +1.14(+3.53%) |
Feb 14, 2022 | 32.16 | 32.67 | 31.87 | 32.30 | 5,360,207 | +0.13(+0.40%) |
Feb 11, 2022 | 33.03 | 33.42 | 31.91 | 32.17 | 6,229,183 | -0.96(-2.89%) |
Feb 10, 2022 | 30.44 | 34.98 | 30.44 | 33.13 | 11,066,918 | -3.19(-8.77%) |
Feb 09, 2022 | 35.48 | 36.81 | 35.21 | 36.32 | 8,351,302 | +2.04(+5.96%) |
Feb 08, 2022 | 33.78 | 34.40 | 33.66 | 34.27 | 3,598,048 | +0.62(+1.83%) |
Feb 07, 2022 | 33.69 | 33.92 | 33.50 | 33.66 | 3,221,321 | +0.21(+0.63%) |
Feb 04, 2022 | 33.60 | 33.99 | 33.32 | 33.44 | 3,445,112 | -0.21(-0.63%) |
Feb 03, 2022 | 33.04 | 33.78 | 33.66 | 3,593,905 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.33 | 33.51 | 32.82 | 33.23 | 3,457,540 | -0.10(-0.30%) |
Feb 01, 2022 | 32.88 | 33.45 | 32.76 | 33.33 | 3,728,836 | +0.61(+1.86%) |
Jan 31, 2022 | 32.16 | 33.06 | 32.73 | 8,598,686 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.13 | 32.42 | 30.71 | 32.40 | 4,662,368 | +1.40(+4.51%) |
Jan 27, 2022 | 31.78 | 32.23 | 30.82 | 31.00 | 7,707,945 | -1.64(-5.02%) |
Jan 26, 2022 | 32.91 | 33.39 | 32.24 | 32.64 | 4,411,965 | +0.21(+0.65%) |
Jan 25, 2022 | 32.14 | 32.76 | 31.52 | 32.43 | 3,975,504 | -0.36(-1.10%) |
Jan 24, 2022 | 31.89 | 32.85 | 31.40 | 32.79 | 4,963,995 | +0.24(+0.74%) |
Jan 21, 2022 | 32.92 | 33.45 | 32.40 | 32.55 | 3,969,014 | -0.62(-1.86%) |
Jan 20, 2022 | 33.66 | 34.12 | 33.09 | 33.17 | 3,801,582 | -0.42(-1.26%) |
Jan 19, 2022 | 34.10 | 34.13 | 33.56 | 33.59 | 2,782,950 | -0.31(-0.92%) |
Jan 18, 2022 | 34.73 | 34.84 | 33.67 | 33.90 | 3,164,300 | -1.14(-3.26%) |
Jan 14, 2022 | 35.05 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.86 | 35.55 | 34.79 | 35.04 | 3,198,880 | +0.28(+0.79%) |
Jan 12, 2022 | 34.53 | 35.07 | 34.35 | 34.76 | 2,824,429 | +0.37(+1.07%) |
Jan 11, 2022 | 34.54 | 34.78 | 33.88 | 34.39 | 2,883,874 | +0.02(+0.05%) |
Jan 10, 2022 | 34.47 | 34.69 | 34.02 | 34.37 | 3,178,956 | -0.19(-0.56%) |
Jan 07, 2022 | 34.83 | 35.32 | 34.48 | 34.57 | 3,789,699 | -0.24(-0.69%) |
Jan 06, 2022 | 34.61 | 34.98 | 34.39 | 34.81 | 3,516,580 | +0.52(+1.50%) |
Jan 05, 2022 | 35.45 | 35.70 | 34.25 | 34.29 | 4,537,894 | -1.07(-3.02%) |
Jan 04, 2022 | 34.90 | 35.66 | 34.89 | 35.36 | 3,556,732 | +0.69(+1.99%) |
Jan 03, 2022 | 34.70 | 34.95 | 34.45 | 34.67 | 3,079,008 | +0.18(+0.53%) |
Dec 31, 2021 | 34.70 | 34.82 | 34.42 | 34.48 | 2,062,212 | -0.29(-0.85%) |
Dec 30, 2021 | 35.07 | 35.18 | 34.72 | 34.78 | 1,615,859 | -0.01(-0.03%) |
Dec 29, 2021 | 34.85 | 34.97 | 34.71 | 34.79 | 1,700,436 | -0.06(-0.16%) |
Dec 28, 2021 | 34.75 | 35.13 | 34.72 | 34.84 | 1,505,763 | -0.05(-0.13%) |
Dec 27, 2021 | 34.08 | 34.90 | 33.74 | 34.89 | 2,439,200 | +0.96(+2.82%) |
Dec 23, 2021 | 33.87 | 34.19 | 33.72 | 33.93 | 2,056,820 | +0.15(+0.44%) |
Dec 22, 2021 | 33.97 | 34.05 | 33.67 | 33.78 | 2,391,162 | -0.24(-0.70%) |
Dec 21, 2021 | 33.14 | 34.03 | 32.85 | 34.02 | 2,456,542 | +1.32(+4.03%) |
Dec 20, 2021 | 33.42 | 33.44 | 32.53 | 32.71 | 4,424,016 | -1.10(-3.24%) |
Dec 17, 2021 | 33.78 | 34.00 | 33.11 | 33.80 | 5,976,877 | +0.08(+0.25%) |
Dec 16, 2021 | 33.78 | 34.25 | 33.45 | 33.72 | 4,551,108 | +0.22(+0.66%) |
Dec 15, 2021 | 33.86 | 33.98 | 32.86 | 33.50 | 4,294,099 | -0.25(-0.74%) |
Dec 14, 2021 | 34.08 | 34.08 | 33.43 | 33.75 | 6,059,255 | -0.18(-0.54%) |
Dec 13, 2021 | 34.11 | 34.13 | 33.51 | 33.93 | 4,314,114 | -0.18(-0.51%) |
Dec 10, 2021 | 33.85 | 34.16 | 33.67 | 34.11 | 4,864,407 | +0.52(+1.54%) |
Dec 09, 2021 | 33.14 | 34.03 | 33.09 | 33.59 | 4,239,460 | +0.22(+0.66%) |
Dec 08, 2021 | 32.65 | 33.54 | 32.65 | 33.37 | 5,410,244 | +0.75(+2.29%) |
Dec 07, 2021 | 32.23 | 32.78 | 32.13 | 32.62 | 3,198,458 | +0.64(+2.02%) |
Dec 06, 2021 | 32.05 | 32.49 | 31.91 | 31.98 | 3,109,463 | +0.29(+0.90%) |
Dec 03, 2021 | 31.85 | 32.32 | 31.50 | 31.69 | 4,515,318 | -0.06(-0.20%) |
Dec 02, 2021 | 30.61 | 32.03 | 30.57 | 31.76 | 3,705,591 | +1.32(+4.33%) |
Dec 01, 2021 | 31.18 | 31.90 | 30.42 | 30.44 | 6,934,925 | -0.12(-0.39%) |
Nov 30, 2021 | 30.76 | 30.95 | 30.12 | 30.56 | 9,238,250 | -0.52(-1.66%) |
Nov 29, 2021 | 31.21 | 31.31 | 30.44 | 31.08 | 3,085,959 | +0.21(+0.68%) |
Nov 26, 2021 | 30.37 | 30.92 | 30.08 | 30.87 | 2,640,145 | -0.62(-1.97%) |
Nov 24, 2021 | 31.29 | 31.68 | 31.17 | 31.49 | 2,209,495 | -0.04(-0.12%) |
Nov 23, 2021 | 31.55 | 31.80 | 31.42 | 31.53 | 3,954,121 | +0.17(+0.55%) |
Nov 22, 2021 | 31.51 | 31.64 | 31.28 | 31.35 | 2,723,725 | -0.03(-0.09%) |
Nov 19, 2021 | 31.43 | 31.58 | 31.11 | 31.38 | 4,361,567 | -0.32(-1.01%) |
Nov 18, 2021 | 32.85 | 31.75 | 31.62 | 31.70 | 4,834,336 | -1.09(-3.32%) |
Nov 17, 2021 | 32.62 | 33.13 | 32.62 | 32.79 | 2,660,877 | +0.04(+0.11%) |
Nov 16, 2021 | 32.97 | 33.05 | 32.65 | 32.75 | 3,006,709 | -0.26(-0.78%) |
Nov 15, 2021 | 33.23 | 33.54 | 32.87 | 33.01 | 2,034,038 | -0.19(-0.58%) |
Nov 12, 2021 | 33.88 | 34.00 | 33.19 | 33.20 | 2,150,507 | -0.59(-1.76%) |
Nov 11, 2021 | 32.98 | 33.83 | 32.77 | 33.79 | 3,232,498 | +0.82(+2.49%) |
Nov 10, 2021 | 32.90 | 32.97 | 2,463,668 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.98 | 33.18 | 32.43 | 32.91 | 2,329,185 | -0.22(-0.66%) |
Nov 08, 2021 | 33.61 | 33.66 | 32.95 | 33.13 | 3,053,884 | -0.14(-0.41%) |
Nov 05, 2021 | 33.11 | 33.46 | 33.02 | 33.27 | 3,639,080 | +0.58(+1.79%) |
Nov 04, 2021 | 32.61 | 33.01 | 32.31 | 32.69 | 3,071,670 | -0.05(-0.14%) |
Nov 03, 2021 | 32.39 | 32.74 | 32.04 | 32.73 | 4,512,118 | +0.16(+0.48%) |
Nov 02, 2021 | 33.41 | 33.63 | 32.30 | 32.58 | 4,211,873 | -1.04(-3.10%) |
Nov 01, 2021 | 33.74 | 33.76 | 33.33 | 33.62 | 3,294,737 | +0.21(+0.63%) |
Oct 29, 2021 | 33.43 | 33.81 | 33.22 | 33.41 | 2,614,141 | -0.08(-0.25%) |
Oct 28, 2021 | 33.07 | 33.50 | 32.83 | 33.49 | 2,537,068 | +0.58(+1.78%) |
Oct 27, 2021 | 33.33 | 33.48 | 32.89 | 32.90 | 2,935,038 | -0.51(-1.53%) |
Oct 26, 2021 | 33.15 | 33.51 | 33.42 | 3,767,939 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.77 | 33.92 | 32.82 | 33.02 | 3,855,796 | -0.74(-2.19%) |
Oct 22, 2021 | 33.87 | 34.52 | 33.48 | 33.76 | 3,380,119 | -0.11(-0.32%) |
Oct 21, 2021 | 34.06 | 34.88 | 32.97 | 33.87 | 7,266,823 | -0.85(-2.45%) |
Oct 20, 2021 | 34.56 | 35.08 | 33.97 | 34.72 | 5,107,555 | -0.23(-0.65%) |
Oct 19, 2021 | 35.15 | 35.36 | 34.70 | 34.95 | 4,898,885 | +0.09(+0.26%) |
Oct 18, 2021 | 34.72 | 35.12 | 34.59 | 34.86 | 2,515,674 | -0.05(-0.16%) |
Oct 15, 2021 | 35.02 | 35.25 | 34.84 | 34.91 | 2,484,610 | +0.11(+0.31%) |
Oct 14, 2021 | 33.99 | 34.98 | 33.99 | 34.80 | 3,688,687 | +1.16(+3.45%) |
Oct 13, 2021 | 33.75 | 33.88 | 33.27 | 33.64 | 2,790,260 | -0.05(-0.14%) |
Oct 12, 2021 | 34.27 | 34.31 | 33.56 | 33.69 | 3,175,220 | -0.46(-1.34%) |
Oct 11, 2021 | 33.98 | 34.29 | 33.71 | 34.15 | 2,784,538 | +0.14(+0.40%) |
Oct 08, 2021 | 34.63 | 34.78 | 33.96 | 34.01 | 3,058,466 | -0.45(-1.30%) |
Oct 07, 2021 | 34.49 | 34.89 | 34.33 | 34.46 | 2,792,174 | +0.29(+0.86%) |
Oct 06, 2021 | 34.13 | 34.59 | 33.52 | 34.17 | 3,021,750 | -0.55(-1.58%) |
Oct 05, 2021 | 34.83 | 35.05 | 34.09 | 34.71 | 3,698,156 | +0.48(+1.41%) |
Oct 04, 2021 | 34.40 | 34.88 | 34.03 | 34.23 | 2,858,129 | -0.34(-0.98%) |
Oct 01, 2021 | 33.80 | 34.77 | 33.54 | 34.57 | 3,092,515 | +1.07(+3.19%) |
Sep 30, 2021 | 34.49 | 34.49 | 33.49 | 33.50 | 3,833,609 | -0.75(-2.19%) |
Sep 29, 2021 | 34.51 | 34.63 | 33.98 | 34.25 | 2,830,671 | -0.05(-0.13%) |
Sep 28, 2021 | 35.28 | 35.44 | 34.25 | 34.29 | 3,543,989 | -1.08(-3.05%) |
Sep 27, 2021 | 35.74 | 35.95 | 35.33 | 35.37 | 3,523,811 | -0.15(-0.41%) |
Sep 24, 2021 | 35.02 | 35.65 | 34.96 | 35.52 | 3,583,956 | +0.43(+1.22%) |
Sep 23, 2021 | 34.13 | 35.31 | 34.01 | 35.09 | 4,290,895 | +1.30(+3.84%) |
Sep 22, 2021 | 33.31 | 34.12 | 33.22 | 33.79 | 4,310,647 | +0.89(+2.69%) |
Sep 21, 2021 | 33.44 | 33.88 | 32.88 | 32.90 | 6,245,938 | -0.18(-0.55%) |
Sep 20, 2021 | 33.04 | 33.41 | 32.59 | 33.09 | 2,908,535 | -0.70(-2.08%) |
Sep 17, 2021 | 33.75 | 34.12 | 33.58 | 33.79 | 4,189,529 | -0.07(-0.22%) |
Sep 16, 2021 | 34.49 | 34.49 | 33.74 | 33.86 | 2,845,269 | -0.54(-1.57%) |
Sep 15, 2021 | 33.80 | 34.41 | 33.58 | 34.40 | 3,328,207 | +0.58(+1.73%) |
Sep 14, 2021 | 33.83 | 34.06 | 33.67 | 33.82 | 3,522,897 | +0.01(+0.03%) |
Sep 13, 2021 | 33.45 | 33.83 | 33.12 | 33.81 | 3,962,825 | +0.78(+2.35%) |
Sep 10, 2021 | 33.79 | 33.83 | 33.01 | 33.03 | 2,452,661 | -0.60(-1.79%) |
Sep 09, 2021 | 33.96 | 34.03 | 33.27 | 33.64 | 3,995,317 | -0.30(-0.89%) |
Sep 08, 2021 | 33.74 | 34.05 | 33.51 | 33.94 | 3,387,355 | +0.30(+0.90%) |
Sep 07, 2021 | 34.06 | 34.25 | 33.59 | 33.64 | 2,430,092 | -0.44(-1.29%) |
Sep 03, 2021 | 34.28 | 34.35 | 33.88 | 34.07 | 2,481,779 | -0.19(-0.56%) |
Sep 02, 2021 | 34.03 | 34.28 | 33.78 | 34.27 | 2,827,705 | +0.33(+0.97%) |
Sep 01, 2021 | 34.00 | 34.28 | 33.72 | 33.94 | 3,692,377 | -0.07(-0.21%) |
Aug 31, 2021 | 33.41 | 34.06 | 33.16 | 34.01 | 4,562,775 | +0.88(+2.65%) |
Aug 30, 2021 | 33.24 | 33.51 | 33.08 | 33.13 | 2,886,668 | -0.27(-0.81%) |
Aug 27, 2021 | 33.09 | 33.54 | 33.05 | 33.41 | 2,754,464 | +0.35(+1.07%) |
Aug 26, 2021 | 33.52 | 33.56 | 33.04 | 33.05 | 2,529,762 | -0.61(-1.80%) |
Aug 25, 2021 | 33.65 | 33.95 | 33.40 | 33.66 | 4,885,088 | +0.09(+0.27%) |
Aug 24, 2021 | 33.58 | 33.82 | 33.45 | 33.57 | 4,066,281 | +0.01(+0.03%) |
Aug 23, 2021 | 33.39 | 33.74 | 33.15 | 33.56 | 3,902,358 | +0.51(+1.54%) |
Aug 20, 2021 | 32.76 | 33.15 | 32.48 | 33.05 | 4,927,291 | +0.32(+0.97%) |
Aug 19, 2021 | 33.02 | 33.48 | 32.72 | 32.73 | 3,777,767 | -0.70(-2.09%) |
Aug 18, 2021 | 33.82 | 34.08 | 33.41 | 33.43 | 3,585,314 | -0.53(-1.55%) |
Aug 17, 2021 | 34.17 | 34.23 | 33.63 | 33.96 | 3,861,159 | -0.14(-0.40%) |
Aug 16, 2021 | 33.90 | 34.21 | 33.65 | 34.09 | 2,778,084 | +0.07(+0.21%) |
Aug 13, 2021 | 34.10 | 34.35 | 33.80 | 34.02 | 2,557,206 | -0.05(-0.16%) |
Aug 12, 2021 | 34.05 | 34.26 | 33.46 | 34.08 | 3,249,750 | +0.07(+0.21%) |
Aug 11, 2021 | 33.46 | 34.09 | 33.31 | 34.00 | 3,272,295 | +0.53(+1.57%) |
Aug 10, 2021 | 32.99 | 33.65 | 32.87 | 33.48 | 2,730,320 | +0.49(+1.48%) |
Aug 09, 2021 | 33.30 | 33.30 | 32.63 | 32.99 | 3,734,260 | -0.50(-1.49%) |
Aug 06, 2021 | 33.27 | 33.59 | 32.92 | 33.49 | 3,033,022 | +0.41(+1.23%) |
Aug 05, 2021 | 32.50 | 33.12 | 32.40 | 33.08 | 3,424,032 | +0.83(+2.59%) |
Aug 04, 2021 | 32.42 | 32.85 | 32.20 | 32.24 | 4,314,323 | -0.43(-1.30%) |
Aug 03, 2021 | 32.28 | 32.80 | 31.72 | 32.67 | 4,312,338 | +0.44(+1.35%) |