Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.82 | 29.92 | 29.59 | 29.61 | 7,925,843 | -0.19(-0.64%) |
Aug 30, 2022 | 30.24 | 30.25 | 29.73 | 29.80 | 9,254,774 | -0.26(-0.85%) |
Aug 29, 2022 | 30.00 | 30.16 | 29.94 | 30.06 | 7,852,120 | -0.07(-0.22%) |
Aug 26, 2022 | 30.94 | 30.97 | 30.11 | 30.13 | 5,199,723 | -0.79(-2.55%) |
Aug 25, 2022 | 30.63 | 30.92 | 30.61 | 30.91 | 3,469,665 | +0.34(+1.12%) |
Aug 24, 2022 | 30.41 | 30.66 | 30.38 | 30.57 | 3,865,957 | +0.04(+0.12%) |
Aug 23, 2022 | 30.43 | 30.75 | 30.39 | 30.53 | 4,519,267 | +0.04(+0.12%) |
Aug 22, 2022 | 30.65 | 30.65 | 30.42 | 30.50 | 5,257,123 | -0.50(-1.63%) |
Aug 19, 2022 | 31.15 | 31.16 | 30.92 | 31.00 | 5,635,218 | -0.44(-1.39%) |
Aug 18, 2022 | 31.52 | 31.52 | 31.33 | 31.44 | 4,214,877 | -0.10(-0.30%) |
Aug 17, 2022 | 31.50 | 31.70 | 31.36 | 31.53 | 4,663,595 | -0.27(-0.84%) |
Aug 16, 2022 | 31.62 | 31.85 | 31.59 | 31.80 | 3,877,592 | +0.03(+0.09%) |
Aug 15, 2022 | 31.69 | 31.80 | 31.63 | 31.77 | 5,722,643 | -0.20(-0.62%) |
Aug 12, 2022 | 31.76 | 31.98 | 31.69 | 31.97 | 2,824,540 | +0.24(+0.75%) |
Aug 11, 2022 | 31.86 | 31.98 | 31.68 | 31.73 | 3,827,046 | +0.01(+0.03%) |
Aug 10, 2022 | 31.66 | 31.81 | 31.53 | 31.72 | 4,015,368 | +0.69(+2.24%) |
Aug 09, 2022 | 31.19 | 31.22 | 30.96 | 31.03 | 4,644,276 | -0.17(-0.55%) |
Aug 08, 2022 | 31.36 | 31.45 | 31.13 | 31.20 | 8,611,959 | +0.10(+0.31%) |
Aug 05, 2022 | 30.95 | 31.13 | 30.89 | 31.10 | 5,411,013 | -0.21(-0.67%) |
Aug 04, 2022 | 31.19 | 31.36 | 31.18 | 31.31 | 4,123,392 | +0.14(+0.46%) |
Aug 03, 2022 | 31.11 | 31.23 | 30.93 | 31.17 | 3,189,416 | +0.20(+0.65%) |
Aug 02, 2022 | 31.22 | 31.30 | 30.97 | 30.97 | 5,067,815 | -0.47(-1.48%) |
Aug 01, 2022 | 31.42 | 31.59 | 31.30 | 31.44 | 7,484,675 | -0.01(-0.03%) |
Jul 29, 2022 | 31.06 | 31.45 | 30.99 | 31.45 | 6,226,020 | +0.41(+1.32%) |
Jul 28, 2022 | 30.84 | 31.08 | 30.64 | 31.04 | 12,992,111 | +0.18(+0.59%) |
Jul 27, 2022 | 30.45 | 30.90 | 30.36 | 30.86 | 3,986,979 | +0.69(+2.30%) |
Jul 26, 2022 | 30.35 | 30.38 | 30.16 | 30.16 | 4,700,682 | -0.39(-1.28%) |
Jul 25, 2022 | 30.53 | 30.59 | 30.40 | 30.55 | 5,147,277 | +0.24(+0.78%) |
Jul 22, 2022 | 30.52 | 30.67 | 30.19 | 30.32 | 5,782,580 | -0.10(-0.31%) |
Jul 21, 2022 | 30.03 | 30.43 | 30.00 | 30.41 | 6,265,026 | +0.31(+1.04%) |
Jul 20, 2022 | 30.20 | 30.25 | 29.94 | 30.10 | 5,044,642 | -0.15(-0.50%) |
Jul 19, 2022 | 29.97 | 30.26 | 29.97 | 30.25 | 6,848,832 | +0.75(+2.55%) |
Jul 18, 2022 | 29.73 | 29.84 | 29.43 | 29.50 | 5,057,929 | +0.16(+0.55%) |
Jul 15, 2022 | 29.10 | 29.34 | 28.96 | 29.34 | 6,790,110 | +0.47(+1.61%) |
Jul 14, 2022 | 28.72 | 28.92 | 28.46 | 28.87 | 20,124,022 | -0.45(-1.53%) |
Jul 13, 2022 | 29.01 | 29.45 | 28.95 | 29.32 | 9,825,173 | -0.04(-0.13%) |
Jul 12, 2022 | 29.34 | 29.57 | 29.27 | 29.35 | 8,562,579 | -0.03(-0.10%) |
Jul 11, 2022 | 29.51 | 29.56 | 29.35 | 29.38 | 7,015,860 | -0.49(-1.62%) |
Jul 08, 2022 | 29.74 | 29.96 | 29.62 | 29.87 | 5,251,634 | +0.05(+0.16%) |
Jul 07, 2022 | 29.59 | 29.82 | 29.59 | 29.82 | 4,449,365 | +0.46(+1.55%) |
Jul 06, 2022 | 29.31 | 29.42 | 29.12 | 29.36 | 7,804,904 | +0.00(+0.00%) |
Jul 05, 2022 | 29.10 | 29.36 | 28.93 | 29.36 | 8,213,317 | -0.60(-2.00%) |
Jul 01, 2022 | 29.56 | 29.97 | 29.42 | 29.96 | 6,445,675 | +0.05(+0.16%) |
Jun 30, 2022 | 29.55 | 29.95 | 29.44 | 29.92 | 10,144,495 | -0.16(-0.54%) |
Jun 29, 2022 | 30.18 | 30.29 | 30.06 | 30.08 | 6,193,136 | -0.16(-0.53%) |
Jun 28, 2022 | 30.65 | 30.76 | 30.23 | 30.24 | 10,401,787 | -0.17(-0.56%) |
Jun 27, 2022 | 30.47 | 30.59 | 30.33 | 30.41 | 6,761,658 | -0.07(-0.22%) |
Jun 24, 2022 | 30.01 | 30.48 | 29.93 | 30.48 | 6,331,129 | +0.87(+2.92%) |
Jun 23, 2022 | 29.66 | 29.70 | 29.34 | 29.61 | 7,167,003 | -0.11(-0.38%) |
Jun 22, 2022 | 29.60 | 29.95 | 29.52 | 29.73 | 12,749,220 | -0.22(-0.74%) |
Jun 21, 2022 | 29.99 | 30.11 | 29.92 | 29.95 | 9,003,858 | +0.43(+1.47%) |
Jun 17, 2022 | 29.64 | 29.74 | 29.32 | 29.51 | 10,594,834 | -0.11(-0.38%) |
Jun 16, 2022 | 29.58 | 29.84 | 29.45 | 29.63 | 14,566,460 | -0.70(-2.30%) |
Jun 15, 2022 | 30.09 | 30.50 | 29.72 | 30.33 | 8,721,461 | +0.50(+1.68%) |
Jun 14, 2022 | 30.07 | 30.18 | 29.57 | 29.83 | 11,184,091 | -0.27(-0.91%) |
Jun 13, 2022 | 30.35 | 30.47 | 30.02 | 30.10 | 15,472,092 | -1.03(-3.30%) |
Jun 10, 2022 | 31.31 | 31.34 | 31.02 | 31.13 | 11,927,435 | -0.75(-2.37%) |
Jun 09, 2022 | 32.42 | 32.46 | 31.87 | 31.88 | 11,533,629 | -0.66(-2.03%) |
Jun 08, 2022 | 32.68 | 32.79 | 32.50 | 32.54 | 3,469,781 | -0.44(-1.34%) |
Jun 07, 2022 | 32.57 | 32.98 | 32.55 | 32.98 | 4,495,978 | +0.11(+0.34%) |
Jun 06, 2022 | 33.14 | 33.19 | 32.81 | 32.87 | 8,574,649 | +0.13(+0.40%) |
Jun 03, 2022 | 32.85 | 32.90 | 32.66 | 32.74 | 2,939,899 | -0.52(-1.56%) |
Jun 02, 2022 | 32.81 | 33.26 | 32.71 | 33.26 | 4,590,788 | +0.67(+2.05%) |
Jun 01, 2022 | 33.10 | 33.11 | 32.47 | 32.59 | 4,430,775 | -0.29(-0.89%) |
May 31, 2022 | 33.01 | 33.11 | 32.82 | 32.88 | 5,539,352 | -0.17(-0.51%) |
May 27, 2022 | 32.87 | 33.05 | 32.82 | 33.05 | 3,346,586 | +0.41(+1.27%) |
May 26, 2022 | 32.36 | 32.71 | 32.34 | 32.64 | 4,006,620 | +0.34(+1.05%) |
May 25, 2022 | 32.06 | 32.43 | 32.05 | 32.30 | 3,989,091 | +0.00(+0.00%) |
May 24, 2022 | 32.23 | 32.37 | 32.05 | 32.30 | 4,421,488 | -0.08(-0.26%) |
May 23, 2022 | 32.16 | 32.46 | 32.12 | 32.38 | 4,821,291 | +0.53(+1.66%) |
May 20, 2022 | 32.01 | 32.04 | 31.45 | 31.85 | 6,387,110 | +0.19(+0.60%) |
May 19, 2022 | 31.31 | 31.84 | 31.31 | 31.66 | 6,379,337 | +0.33(+1.05%) |
May 18, 2022 | 31.85 | 31.89 | 31.29 | 31.33 | 8,136,086 | -0.79(-2.47%) |
May 17, 2022 | 32.03 | 32.13 | 31.87 | 32.13 | 6,871,683 | +0.59(+1.88%) |
May 16, 2022 | 31.35 | 31.67 | 31.26 | 31.53 | 5,117,500 | +0.05(+0.15%) |
May 13, 2022 | 31.12 | 31.51 | 31.10 | 31.49 | 6,053,678 | +0.84(+2.74%) |
May 12, 2022 | 30.57 | 30.91 | 30.37 | 30.65 | 14,409,253 | -0.08(-0.25%) |
May 11, 2022 | 31.00 | 31.40 | 30.70 | 30.72 | 13,859,969 | -0.19(-0.61%) |
May 10, 2022 | 31.24 | 31.28 | 30.69 | 30.91 | 11,672,751 | +0.16(+0.52%) |
May 09, 2022 | 31.16 | 31.17 | 30.67 | 30.75 | 12,972,100 | -0.95(-3.00%) |
May 06, 2022 | 31.79 | 31.89 | 31.49 | 31.70 | 13,456,357 | -0.29(-0.91%) |
May 05, 2022 | 32.59 | 32.60 | 31.73 | 31.99 | 9,946,206 | -1.03(-3.11%) |
May 04, 2022 | 32.46 | 33.08 | 32.12 | 33.02 | 9,226,128 | +0.55(+1.68%) |
May 03, 2022 | 32.37 | 32.57 | 32.31 | 32.48 | 6,754,291 | +0.30(+0.94%) |
May 02, 2022 | 32.18 | 32.32 | 31.82 | 32.17 | 9,786,032 | -0.08(-0.26%) |
Apr 29, 2022 | 32.80 | 32.98 | 32.26 | 32.26 | 9,455,722 | -0.42(-1.30%) |
Apr 28, 2022 | 32.38 | 32.74 | 32.12 | 32.68 | 8,995,456 | +0.50(+1.55%) |
Apr 27, 2022 | 32.15 | 32.38 | 31.97 | 32.18 | 8,376,552 | +0.15(+0.47%) |
Apr 26, 2022 | 32.65 | 32.66 | 32.02 | 32.03 | 12,743,441 | -0.89(-2.69%) |
Apr 25, 2022 | 32.74 | 32.95 | 32.46 | 32.92 | 13,230,447 | -0.18(-0.54%) |
Apr 22, 2022 | 33.63 | 33.63 | 33.06 | 33.10 | 10,466,458 | -0.60(-1.79%) |
Apr 21, 2022 | 34.40 | 34.44 | 33.64 | 33.70 | 10,919,102 | -0.40(-1.16%) |
Apr 20, 2022 | 34.13 | 34.21 | 34.01 | 34.10 | 2,798,884 | +0.24(+0.70%) |
Apr 19, 2022 | 33.54 | 33.86 | 33.50 | 33.86 | 4,474,452 | +0.15(+0.45%) |
Apr 18, 2022 | 33.69 | 33.92 | 33.63 | 33.71 | 6,417,949 | -0.14(-0.42%) |
Apr 14, 2022 | 34.04 | 34.11 | 33.83 | 33.85 | 6,878,752 | -0.18(-0.53%) |
Apr 13, 2022 | 33.68 | 34.04 | 33.67 | 34.03 | 5,525,679 | +0.39(+1.15%) |
Apr 12, 2022 | 33.94 | 34.01 | 33.57 | 33.64 | 7,359,021 | -0.25(-0.72%) |
Apr 11, 2022 | 34.05 | 34.15 | 33.84 | 33.89 | 4,560,621 | -0.33(-0.96%) |
Apr 08, 2022 | 34.11 | 34.35 | 34.06 | 34.22 | 8,148,347 | -0.02(-0.06%) |
Apr 07, 2022 | 34.19 | 34.33 | 33.94 | 34.24 | 11,221,598 | +0.05(+0.14%) |
Apr 06, 2022 | 34.24 | 34.38 | 34.03 | 34.19 | 7,821,237 | -0.44(-1.28%) |
Apr 05, 2022 | 34.90 | 35.02 | 34.54 | 34.63 | 5,513,229 | -0.43(-1.24%) |
Apr 04, 2022 | 34.88 | 35.08 | 34.84 | 35.07 | 5,933,387 | +0.16(+0.46%) |
Apr 01, 2022 | 34.80 | 34.91 | 34.65 | 34.91 | 4,594,404 | +0.28(+0.82%) |
Mar 31, 2022 | 34.95 | 35.07 | 34.59 | 34.63 | 4,676,702 | -0.55(-1.55%) |
Mar 30, 2022 | 35.20 | 35.30 | 35.04 | 35.17 | 3,934,482 | -0.14(-0.40%) |
Mar 29, 2022 | 35.29 | 35.38 | 35.02 | 35.31 | 5,074,860 | +0.69(+1.99%) |
Mar 28, 2022 | 34.49 | 34.63 | 34.35 | 34.63 | 6,822,720 | -0.08(-0.22%) |
Mar 25, 2022 | 34.67 | 34.74 | 34.47 | 34.70 | 5,423,537 | +0.04(+0.11%) |
Mar 24, 2022 | 34.53 | 34.68 | 34.43 | 34.66 | 5,283,430 | +0.27(+0.80%) |
Mar 23, 2022 | 34.45 | 34.60 | 34.38 | 34.39 | 6,469,309 | -0.44(-1.27%) |
Mar 22, 2022 | 34.68 | 34.87 | 34.68 | 34.83 | 4,878,782 | +0.32(+0.93%) |
Mar 21, 2022 | 34.60 | 34.67 | 34.34 | 34.51 | 5,251,534 | -0.19(-0.54%) |
Mar 18, 2022 | 34.11 | 34.74 | 34.07 | 34.70 | 11,777,782 | +0.31(+0.90%) |
Mar 17, 2022 | 33.95 | 34.44 | 33.93 | 34.39 | 8,175,894 | +0.29(+0.86%) |
Mar 16, 2022 | 33.57 | 34.11 | 33.31 | 34.10 | 10,122,693 | +1.10(+3.34%) |
Mar 15, 2022 | 32.81 | 33.03 | 32.65 | 32.99 | 9,688,198 | +0.34(+1.04%) |
Mar 14, 2022 | 32.91 | 33.08 | 32.59 | 32.65 | 9,755,619 | +0.20(+0.61%) |
Mar 11, 2022 | 33.06 | 33.08 | 32.44 | 32.46 | 11,263,541 | -0.31(-0.95%) |
Mar 10, 2022 | 32.69 | 32.59 | 32.77 | 8,318,305 | -0.37(-1.11%) | |
Mar 09, 2022 | 32.81 | 33.34 | 32.65 | 33.14 | 13,224,405 | +1.19(+3.72%) |
Mar 08, 2022 | 32.02 | 32.51 | 31.59 | 31.95 | 24,942,824 | +0.20(+0.62%) |
Mar 07, 2022 | 32.48 | 32.54 | 31.62 | 31.75 | 17,805,690 | -0.98(-3.00%) |
Mar 04, 2022 | 32.77 | 32.79 | 32.44 | 32.73 | 20,104,586 | -0.87(-2.58%) |
Mar 03, 2022 | 34.06 | 34.06 | 33.47 | 33.60 | 6,983,725 | -0.54(-1.57%) |
Mar 02, 2022 | 33.95 | 34.21 | 33.81 | 34.13 | 12,883,013 | +0.41(+1.23%) |
Mar 01, 2022 | 34.25 | 34.35 | 33.51 | 33.72 | 10,166,477 | -0.69(-2.00%) |
Feb 28, 2022 | 34.27 | 34.75 | 34.19 | 34.41 | 10,739,932 | -0.54(-1.54%) |
Feb 25, 2022 | 34.41 | 34.95 | 34.47 | 34.95 | 11,048,070 | +0.88(+2.57%) |
Feb 24, 2022 | 33.31 | 34.11 | 33.25 | 34.07 | 21,540,986 | -0.48(-1.39%) |
Feb 23, 2022 | 35.17 | 35.21 | 34.48 | 34.55 | 9,721,742 | -0.29(-0.84%) |
Feb 22, 2022 | 34.94 | 35.12 | 34.61 | 34.84 | 6,975,664 | -0.39(-1.10%) |
Feb 18, 2022 | 35.23 | 0 | -0.18(-0.51%) | |||
Feb 17, 2022 | 35.70 | 35.71 | 35.37 | 35.41 | 5,303,952 | -0.53(-1.47%) |
Feb 16, 2022 | 35.68 | 36.00 | 35.64 | 35.94 | 6,005,005 | +0.15(+0.42%) |
Feb 15, 2022 | 35.59 | 35.80 | 35.52 | 35.79 | 4,853,570 | +0.58(+1.66%) |
Feb 14, 2022 | 35.29 | 35.30 | 34.95 | 35.20 | 8,124,733 | -0.21(-0.59%) |
Feb 11, 2022 | 35.90 | 36.03 | 35.31 | 35.41 | 8,916,572 | -0.49(-1.37%) |
Feb 10, 2022 | 35.82 | 36.38 | 35.81 | 35.90 | 5,649,172 | -0.43(-1.19%) |
Feb 09, 2022 | 36.23 | 36.33 | 36.19 | 36.33 | 3,797,765 | +0.57(+1.58%) |
Feb 08, 2022 | 35.59 | 35.82 | 35.49 | 35.77 | 4,959,947 | +0.18(+0.50%) |
Feb 07, 2022 | 35.54 | 35.76 | 35.51 | 35.59 | 4,506,787 | +0.08(+0.21%) |
Feb 04, 2022 | 35.38 | 35.67 | 35.26 | 35.51 | 5,287,620 | +0.06(+0.16%) |
Feb 03, 2022 | 35.62 | 35.42 | 35.46 | 4,991,682 | -0.56(-1.54%) | |
Feb 02, 2022 | 35.99 | 36.03 | 35.80 | 36.01 | 5,442,839 | +0.28(+0.79%) |
Feb 01, 2022 | 35.57 | 35.73 | 35.35 | 35.73 | 6,525,149 | +0.33(+0.93%) |
Jan 31, 2022 | 34.88 | 35.41 | 35.40 | 9,345,304 | +0.54(+1.54%) | |
Jan 28, 2022 | 34.53 | 34.86 | 34.32 | 34.86 | 8,697,154 | +0.18(+0.52%) |
Jan 27, 2022 | 34.96 | 35.11 | 34.58 | 34.68 | 7,957,331 | -0.25(-0.73%) |
Jan 26, 2022 | 35.46 | 35.54 | 34.76 | 34.94 | 12,553,589 | -0.14(-0.40%) |
Jan 25, 2022 | 34.86 | 35.25 | 34.56 | 35.08 | 13,846,979 | -0.18(-0.51%) |
Jan 24, 2022 | 34.97 | 35.26 | 34.30 | 35.26 | 17,017,708 | -0.38(-1.06%) |
Jan 21, 2022 | 36.04 | 36.05 | 35.61 | 35.63 | 9,610,348 | -0.48(-1.33%) |
Jan 20, 2022 | 36.45 | 36.64 | 36.09 | 36.12 | 6,304,136 | -0.23(-0.62%) |
Jan 19, 2022 | 36.57 | 36.61 | 36.29 | 36.34 | 5,398,965 | -0.03(-0.08%) |
Jan 18, 2022 | 36.48 | 36.55 | 36.27 | 36.37 | 5,478,690 | -0.51(-1.38%) |
Jan 14, 2022 | 36.88 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 37.32 | 37.35 | 36.89 | 36.94 | 4,159,953 | -0.27(-0.73%) |
Jan 12, 2022 | 37.10 | 37.25 | 37.05 | 37.22 | 3,332,712 | +0.38(+1.02%) |
Jan 11, 2022 | 36.46 | 36.84 | 36.36 | 36.84 | 4,270,791 | +0.43(+1.19%) |
Jan 10, 2022 | 36.33 | 36.41 | 36.06 | 36.41 | 6,506,035 | -0.32(-0.87%) |
Jan 07, 2022 | 36.57 | 36.77 | 36.44 | 36.73 | 4,776,704 | +0.15(+0.41%) |
Jan 06, 2022 | 36.59 | 36.73 | 36.45 | 36.58 | 5,433,268 | -0.17(-0.46%) |
Jan 05, 2022 | 37.19 | 37.24 | 36.73 | 36.75 | 3,344,607 | -0.32(-0.86%) |
Jan 04, 2022 | 37.10 | 37.20 | 36.98 | 37.07 | 2,723,406 | +0.18(+0.49%) |
Jan 03, 2022 | 36.83 | 36.92 | 36.71 | 36.89 | 4,509,510 | +0.24(+0.64%) |
Dec 31, 2021 | 36.74 | 36.86 | 36.65 | 36.65 | 2,822,788 | -0.06(-0.15%) |
Dec 30, 2021 | 36.81 | 36.87 | 36.68 | 36.71 | 2,992,856 | -0.11(-0.29%) |
Dec 29, 2021 | 36.78 | 36.85 | 36.72 | 36.82 | 2,188,910 | -0.03(-0.08%) |
Dec 28, 2021 | 36.86 | 36.94 | 36.81 | 36.84 | 2,591,783 | +0.02(+0.05%) |
Dec 27, 2021 | 36.59 | 36.83 | 36.57 | 36.83 | 2,888,283 | +0.26(+0.72%) |
Dec 23, 2021 | 36.38 | 36.63 | 36.35 | 36.56 | 3,259,476 | +0.24(+0.65%) |
Dec 22, 2021 | 35.96 | 36.34 | 35.92 | 36.33 | 3,526,713 | +0.35(+0.97%) |
Dec 21, 2021 | 35.74 | 36.00 | 35.72 | 35.98 | 4,379,144 | +0.41(+1.14%) |
Dec 20, 2021 | 35.48 | 35.59 | 35.36 | 35.57 | 6,931,586 | -0.15(-0.42%) |
Dec 17, 2021 | 35.88 | 36.00 | 35.70 | 35.72 | 3,473,426 | -0.43(-1.20%) |
Dec 16, 2021 | 36.31 | 36.36 | 36.04 | 36.16 | 4,898,117 | +0.02(+0.05%) |
Dec 15, 2021 | 35.77 | 36.14 | 35.59 | 36.14 | 6,372,862 | +0.45(+1.27%) |
Dec 14, 2021 | 35.70 | 35.86 | 35.54 | 35.69 | 10,081,872 | -0.18(-0.50%) |
Dec 13, 2021 | 36.09 | 36.10 | 35.83 | 35.86 | 7,396,636 | -0.38(-1.04%) |
Dec 10, 2021 | 36.23 | 36.27 | 36.10 | 36.24 | 3,166,581 | +0.07(+0.18%) |
Dec 09, 2021 | 36.24 | 36.26 | 36.14 | 36.18 | 3,636,580 | -0.29(-0.80%) |
Dec 08, 2021 | 36.46 | 36.51 | 36.34 | 36.47 | 3,733,505 | +0.05(+0.14%) |
Dec 07, 2021 | 36.16 | 36.43 | 36.13 | 36.42 | 2,663,352 | +0.73(+2.04%) |
Dec 06, 2021 | 35.55 | 35.72 | 35.42 | 35.69 | 3,083,977 | +0.36(+1.02%) |
Dec 03, 2021 | 35.59 | 35.62 | 35.12 | 35.33 | 5,823,329 | -0.15(-0.42%) |
Dec 02, 2021 | 35.23 | 35.56 | 35.21 | 35.48 | 5,606,405 | +0.49(+1.40%) |
Dec 01, 2021 | 35.66 | 35.83 | 34.98 | 34.99 | 5,407,074 | -0.19(-0.55%) |
Nov 30, 2021 | 35.40 | 35.51 | 35.33 | 35.18 | 11,628,637 | -0.33(-0.93%) |
Nov 29, 2021 | 35.64 | 35.64 | 35.32 | 35.51 | 6,345,511 | +0.18(+0.50%) |
Nov 26, 2021 | 35.63 | 35.64 | 35.21 | 35.34 | 3,915,289 | -0.98(-2.69%) |
Nov 24, 2021 | 36.08 | 36.34 | 36.05 | 36.32 | 3,624,098 | -0.22(-0.61%) |
Nov 23, 2021 | 36.49 | 36.62 | 36.36 | 36.54 | 4,821,960 | -0.05(-0.13%) |
Nov 22, 2021 | 36.77 | 36.86 | 36.56 | 36.58 | 2,418,588 | -0.18(-0.48%) |
Nov 19, 2021 | 36.87 | 36.90 | 36.73 | 36.76 | 3,792,058 | -0.29(-0.80%) |
Nov 18, 2021 | 37.00 | 37.05 | 36.84 | 37.05 | 2,371,341 | +0.04(+0.10%) |
Nov 17, 2021 | 37.02 | 37.05 | 36.94 | 37.02 | 2,049,594 | -0.08(-0.22%) |
Nov 16, 2021 | 37.14 | 37.21 | 37.08 | 37.10 | 2,088,320 | -0.07(-0.20%) |
Nov 15, 2021 | 37.30 | 37.33 | 37.14 | 37.17 | 2,306,532 | -0.06(-0.15%) |
Nov 12, 2021 | 37.09 | 37.24 | 37.06 | 37.23 | 1,820,802 | +0.24(+0.65%) |
Nov 11, 2021 | 37.03 | 37.06 | 36.96 | 36.99 | 1,647,171 | +0.15(+0.40%) |
Nov 10, 2021 | 37.15 | 36.80 | 36.84 | 2,998,303 | -0.44(-1.19%) | |
Nov 09, 2021 | 37.43 | 37.43 | 37.19 | 37.28 | 6,062,538 | -0.13(-0.35%) |
Nov 08, 2021 | 37.42 | 37.47 | 37.36 | 37.41 | 3,149,586 | +0.03(+0.07%) |
Nov 05, 2021 | 37.35 | 37.39 | 37.23 | 37.39 | 3,692,353 | +0.08(+0.22%) |
Nov 04, 2021 | 37.28 | 37.32 | 37.17 | 37.30 | 2,125,321 | -0.05(-0.12%) |
Nov 03, 2021 | 37.04 | 37.38 | 36.97 | 37.35 | 2,961,030 | +0.26(+0.70%) |
Nov 02, 2021 | 37.07 | 37.14 | 37.05 | 37.09 | 2,063,422 | -0.09(-0.25%) |
Nov 01, 2021 | 37.01 | 37.18 | 36.96 | 37.18 | 3,172,584 | +0.36(+0.98%) |
Oct 29, 2021 | 36.76 | 36.85 | 36.69 | 36.82 | 2,271,699 | -0.24(-0.65%) |
Oct 28, 2021 | 36.87 | 37.09 | 36.82 | 37.06 | 1,832,690 | +0.35(+0.95%) |
Oct 27, 2021 | 36.87 | 36.92 | 36.69 | 36.71 | 2,309,956 | -0.18(-0.47%) |
Oct 26, 2021 | 37.03 | 36.89 | 2,498,379 | +0.06(+0.15%) | ||
Oct 25, 2021 | 36.81 | 36.88 | 36.71 | 36.83 | 2,609,305 | -0.02(-0.05%) |
Oct 22, 2021 | 36.81 | 36.94 | 36.71 | 36.85 | 2,090,733 | +0.18(+0.50%) |
Oct 21, 2021 | 36.61 | 36.74 | 36.59 | 36.67 | 1,982,935 | -0.18(-0.50%) |
Oct 20, 2021 | 36.76 | 36.89 | 36.71 | 36.85 | 2,503,861 | +0.13(+0.35%) |
Oct 19, 2021 | 36.64 | 36.76 | 36.62 | 36.72 | 1,840,676 | +0.25(+0.68%) |
Oct 18, 2021 | 36.35 | 36.50 | 36.29 | 36.47 | 2,114,009 | -0.14(-0.38%) |
Oct 15, 2021 | 36.52 | 36.63 | 36.48 | 36.61 | 1,476,435 | +0.27(+0.74%) |
Oct 14, 2021 | 36.26 | 36.35 | 36.21 | 36.34 | 2,382,545 | +0.40(+1.10%) |
Oct 13, 2021 | 35.78 | 35.97 | 35.68 | 35.95 | 2,953,256 | +0.37(+1.04%) |
Oct 12, 2021 | 35.63 | 35.70 | 35.51 | 35.58 | 3,286,459 | -0.03(-0.08%) |
Oct 11, 2021 | 35.75 | 35.90 | 35.59 | 35.61 | 2,439,720 | -0.10(-0.28%) |
Oct 08, 2021 | 35.78 | 35.79 | 35.63 | 35.71 | 2,196,622 | +0.01(+0.03%) |
Oct 07, 2021 | 35.57 | 35.82 | 35.57 | 35.70 | 2,749,723 | +0.29(+0.81%) |
Oct 06, 2021 | 35.06 | 35.41 | 34.94 | 35.41 | 6,054,042 | -0.22(-0.62%) |
Oct 05, 2021 | 35.48 | 35.76 | 35.43 | 35.63 | 3,152,029 | +0.18(+0.52%) |
Oct 04, 2021 | 35.67 | 35.72 | 35.28 | 35.45 | 5,053,948 | -0.31(-0.88%) |
Oct 01, 2021 | 35.67 | 35.84 | 35.43 | 35.76 | 4,990,566 | +0.10(+0.28%) |
Sep 30, 2021 | 35.84 | 35.91 | 35.58 | 35.66 | 4,346,297 | -0.14(-0.39%) |
Sep 29, 2021 | 35.98 | 35.99 | 35.76 | 35.80 | 2,356,947 | -0.08(-0.23%) |
Sep 28, 2021 | 36.17 | 36.17 | 35.78 | 35.88 | 4,667,853 | -0.81(-2.21%) |
Sep 27, 2021 | 36.62 | 36.74 | 36.56 | 36.69 | 1,941,314 | +0.03(+0.08%) |
Sep 24, 2021 | 36.66 | 36.77 | 36.62 | 36.67 | 1,444,882 | -0.36(-0.97%) |
Sep 23, 2021 | 36.90 | 37.10 | 36.88 | 37.03 | 1,257,737 | +0.42(+1.16%) |
Sep 22, 2021 | 36.56 | 36.87 | 36.56 | 36.60 | 2,307,224 | +0.19(+0.53%) |
Sep 21, 2021 | 36.53 | 36.58 | 36.33 | 36.41 | 2,910,070 | +0.32(+0.89%) |
Sep 20, 2021 | 35.99 | 36.15 | 35.77 | 36.09 | 6,732,460 | -0.70(-1.90%) |
Sep 17, 2021 | 37.05 | 37.09 | 36.66 | 36.79 | 2,916,646 | -0.45(-1.21%) |
Sep 16, 2021 | 37.16 | 37.27 | 37.05 | 37.24 | 2,262,947 | -0.11(-0.30%) |
Sep 15, 2021 | 37.20 | 37.35 | 37.13 | 37.35 | 2,115,341 | +0.15(+0.40%) |
Sep 14, 2021 | 37.50 | 37.50 | 37.17 | 37.20 | 2,350,179 | -0.18(-0.49%) |
Sep 13, 2021 | 37.44 | 37.44 | 37.24 | 37.39 | 2,166,899 | +0.29(+0.80%) |
Sep 10, 2021 | 37.44 | 37.45 | 37.07 | 37.09 | 1,711,384 | -0.10(-0.27%) |
Sep 09, 2021 | 37.23 | 37.35 | 37.13 | 37.19 | 1,856,862 | -0.06(-0.15%) |
Sep 08, 2021 | 37.37 | 37.44 | 37.17 | 37.25 | 2,264,236 | -0.29(-0.76%) |
Sep 07, 2021 | 37.59 | 37.62 | 37.52 | 37.53 | 2,326,274 | -0.06(-0.15%) |
Sep 03, 2021 | 37.46 | 37.62 | 37.40 | 37.59 | 1,781,855 | +0.18(+0.49%) |
Sep 02, 2021 | 37.38 | 37.45 | 37.33 | 37.40 | 1,890,622 | +0.18(+0.47%) |