Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.68 | 35.95 | 34.29 | 34.37 | 6,175,392 | -1.31(-3.67%) |
Apr 28, 2022 | 35.59 | 35.74 | 34.89 | 35.68 | 7,556,931 | +0.71(+2.02%) |
Apr 27, 2022 | 34.58 | 35.26 | 34.51 | 34.98 | 7,717,338 | +0.40(+1.17%) |
Apr 26, 2022 | 35.04 | 35.59 | 34.57 | 34.58 | 6,526,243 | -0.96(-2.71%) |
Apr 25, 2022 | 35.03 | 35.61 | 34.40 | 35.54 | 8,838,943 | +0.34(+0.96%) |
Apr 22, 2022 | 36.33 | 36.33 | 35.14 | 35.20 | 9,035,767 | -1.10(-3.03%) |
Apr 21, 2022 | 37.74 | 37.90 | 36.05 | 36.30 | 7,563,252 | -0.95(-2.56%) |
Apr 20, 2022 | 37.47 | 38.35 | 37.19 | 37.25 | 8,895,036 | -0.11(-0.29%) |
Apr 19, 2022 | 35.79 | 37.82 | 35.79 | 37.36 | 10,139,960 | +1.58(+4.40%) |
Apr 18, 2022 | 35.69 | 36.08 | 35.45 | 35.78 | 9,413,212 | +0.05(+0.15%) |
Apr 14, 2022 | 36.22 | 36.49 | 35.61 | 35.73 | 5,750,141 | -0.46(-1.27%) |
Apr 13, 2022 | 36.01 | 36.42 | 35.77 | 36.19 | 5,572,349 | -0.11(-0.30%) |
Apr 12, 2022 | 37.14 | 37.67 | 36.10 | 36.30 | 6,251,688 | -0.79(-2.12%) |
Apr 11, 2022 | 37.18 | 37.99 | 36.81 | 37.09 | 4,150,816 | -0.05(-0.15%) |
Apr 08, 2022 | 37.17 | 37.44 | 36.85 | 37.14 | 4,671,247 | +0.10(+0.27%) |
Apr 07, 2022 | 37.40 | 37.60 | 36.32 | 37.04 | 7,332,284 | -0.49(-1.32%) |
Apr 06, 2022 | 37.61 | 37.86 | 37.24 | 37.53 | 7,824,341 | -0.23(-0.61%) |
Apr 05, 2022 | 37.91 | 38.40 | 37.67 | 37.76 | 5,191,424 | -0.40(-1.06%) |
Apr 04, 2022 | 38.02 | 38.38 | 37.18 | 38.17 | 6,957,573 | -0.12(-0.31%) |
Apr 01, 2022 | 40.02 | 40.14 | 38.07 | 38.29 | 9,164,238 | -1.14(-2.88%) |
Mar 31, 2022 | 40.45 | 40.99 | 39.38 | 39.42 | 8,354,406 | -1.14(-2.80%) |
Mar 30, 2022 | 42.05 | 42.09 | 40.30 | 40.56 | 6,310,887 | -1.43(-3.40%) |
Mar 29, 2022 | 42.59 | 42.79 | 41.61 | 41.99 | 6,405,716 | +0.31(+0.74%) |
Mar 28, 2022 | 42.13 | 42.18 | 40.82 | 41.68 | 6,962,417 | -0.87(-2.05%) |
Mar 25, 2022 | 41.89 | 42.66 | 41.71 | 42.55 | 6,055,266 | +0.83(+1.98%) |
Mar 24, 2022 | 41.91 | 42.05 | 41.36 | 41.72 | 5,831,142 | +0.15(+0.37%) |
Mar 23, 2022 | 42.68 | 42.87 | 41.39 | 41.57 | 6,514,000 | -1.57(-3.65%) |
Mar 22, 2022 | 42.77 | 43.71 | 42.65 | 43.14 | 6,554,265 | +0.86(+2.02%) |
Mar 21, 2022 | 42.75 | 43.15 | 41.92 | 42.29 | 5,239,395 | -0.20(-0.47%) |
Mar 18, 2022 | 42.50 | 42.68 | 41.21 | 42.49 | 13,356,614 | -0.05(-0.13%) |
Mar 17, 2022 | 42.51 | 42.65 | 41.63 | 42.54 | 9,646,330 | -0.68(-1.58%) |
Mar 16, 2022 | 42.23 | 43.40 | 42.16 | 43.22 | 7,700,935 | +1.56(+3.73%) |
Mar 15, 2022 | 41.88 | 42.26 | 41.00 | 41.67 | 7,780,982 | -0.05(-0.13%) |
Mar 14, 2022 | 40.91 | 42.39 | 40.72 | 41.72 | 7,497,073 | +1.68(+4.20%) |
Mar 11, 2022 | 40.83 | 41.55 | 40.00 | 40.04 | 6,608,323 | -0.44(-1.08%) |
Mar 10, 2022 | 40.23 | 39.89 | 40.48 | 6,290,135 | -0.24(-0.58%) | |
Mar 09, 2022 | 39.55 | 41.32 | 39.37 | 40.71 | 8,918,796 | +2.53(+6.63%) |
Mar 08, 2022 | 38.46 | 39.48 | 37.81 | 38.18 | 11,089,002 | -0.02(-0.05%) |
Mar 07, 2022 | 40.27 | 40.48 | 38.18 | 38.20 | 8,877,921 | -2.34(-5.77%) |
Mar 04, 2022 | 41.15 | 41.21 | 39.94 | 40.54 | 7,654,181 | -1.59(-3.78%) |
Mar 03, 2022 | 42.02 | 42.37 | 41.55 | 42.13 | 5,297,294 | +0.21(+0.50%) |
Mar 02, 2022 | 41.21 | 42.21 | 40.92 | 41.92 | 9,352,852 | +1.47(+3.62%) |
Mar 01, 2022 | 43.04 | 43.25 | 40.18 | 40.46 | 8,663,884 | -3.08(-7.07%) |
Feb 28, 2022 | 43.29 | 43.72 | 42.69 | 43.53 | 8,669,765 | -0.23(-0.52%) |
Feb 25, 2022 | 42.10 | 43.84 | 42.78 | 43.76 | 8,693,587 | +2.12(+5.09%) |
Feb 24, 2022 | 41.18 | 41.81 | 40.11 | 41.64 | 9,981,626 | -1.28(-2.99%) |
Feb 23, 2022 | 44.23 | 44.42 | 42.72 | 42.92 | 8,999,731 | -1.06(-2.40%) |
Feb 22, 2022 | 43.63 | 44.36 | 43.44 | 43.98 | 7,321,304 | +0.09(+0.21%) |
Feb 18, 2022 | 43.89 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.62 | 44.72 | 43.66 | 43.85 | 4,811,602 | -1.20(-2.67%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.34 | 45.05 | 4,055,393 | +0.12(+0.26%) |
Feb 15, 2022 | 44.33 | 45.03 | 44.32 | 44.93 | 4,137,683 | +1.05(+2.38%) |
Feb 14, 2022 | 44.42 | 44.67 | 43.44 | 43.89 | 7,358,232 | -0.28(-0.64%) |
Feb 11, 2022 | 44.15 | 45.33 | 43.86 | 44.17 | 6,390,693 | -0.53(-1.18%) |
Feb 10, 2022 | 44.88 | 45.62 | 44.51 | 44.70 | 6,356,535 | -0.06(-0.14%) |
Feb 09, 2022 | 44.92 | 45.26 | 44.67 | 44.76 | 4,183,398 | -0.28(-0.63%) |
Feb 08, 2022 | 44.42 | 45.15 | 44.32 | 45.04 | 7,515,892 | +1.07(+2.44%) |
Feb 07, 2022 | 43.16 | 44.14 | 42.89 | 43.97 | 7,339,926 | +0.89(+2.07%) |
Feb 04, 2022 | 42.26 | 43.29 | 42.21 | 43.08 | 7,110,524 | +1.06(+2.51%) |
Feb 03, 2022 | 42.60 | 41.94 | 42.02 | 6,145,496 | -0.45(-1.05%) | |
Feb 02, 2022 | 41.68 | 42.60 | 41.53 | 42.47 | 6,580,674 | +0.66(+1.59%) |
Feb 01, 2022 | 40.54 | 41.88 | 40.37 | 41.80 | 8,255,699 | +1.19(+2.94%) |
Jan 31, 2022 | 40.25 | 40.61 | 9,326,677 | +0.15(+0.36%) | ||
Jan 28, 2022 | 40.20 | 40.49 | 39.34 | 40.47 | 7,120,885 | +0.22(+0.54%) |
Jan 27, 2022 | 41.34 | 41.73 | 39.87 | 40.25 | 6,834,659 | -0.52(-1.27%) |
Jan 26, 2022 | 41.33 | 41.73 | 39.96 | 40.77 | 9,984,603 | -0.11(-0.27%) |
Jan 25, 2022 | 41.04 | 41.38 | 39.90 | 40.88 | 8,449,202 | -0.51(-1.23%) |
Jan 24, 2022 | 40.29 | 41.52 | 39.47 | 41.39 | 8,325,068 | +0.40(+0.98%) |
Jan 21, 2022 | 42.04 | 42.32 | 40.84 | 40.98 | 9,072,836 | -1.44(-3.39%) |
Jan 20, 2022 | 43.85 | 44.41 | 42.34 | 42.42 | 7,100,619 | -1.23(-2.81%) |
Jan 19, 2022 | 45.33 | 45.32 | 43.50 | 43.65 | 8,925,206 | -1.50(-3.33%) |
Jan 18, 2022 | 45.94 | 46.08 | 44.87 | 45.15 | 6,843,067 | -0.77(-1.68%) |
Jan 14, 2022 | 45.93 | 0 | +0.85(+1.88%) | |||
Jan 13, 2022 | 45.12 | 45.64 | 44.87 | 45.08 | 6,018,780 | +0.31(+0.69%) |
Jan 12, 2022 | 44.64 | 45.33 | 44.54 | 44.77 | 6,057,868 | +0.14(+0.31%) |
Jan 11, 2022 | 44.66 | 44.81 | 44.04 | 44.63 | 4,419,128 | +0.23(+0.51%) |
Jan 10, 2022 | 44.70 | 44.96 | 43.63 | 44.41 | 5,011,398 | +0.00(+0.00%) |
Jan 07, 2022 | 43.91 | 44.54 | 43.63 | 44.41 | 5,704,894 | +0.39(+0.89%) |
Jan 06, 2022 | 43.06 | 44.12 | 43.01 | 44.02 | 6,408,677 | +1.77(+4.18%) |
Jan 05, 2022 | 42.66 | 43.05 | 42.14 | 42.25 | 6,189,513 | -0.13(-0.30%) |
Jan 04, 2022 | 41.01 | 42.57 | 41.01 | 42.38 | 6,081,556 | +1.73(+4.25%) |
Jan 03, 2022 | 40.03 | 40.71 | 40.03 | 40.65 | 4,418,776 | +1.02(+2.57%) |
Dec 31, 2021 | 39.61 | 39.87 | 39.47 | 39.63 | 2,827,382 | -0.05(-0.11%) |
Dec 30, 2021 | 39.64 | 40.17 | 39.64 | 39.67 | 2,559,849 | +0.00(+0.00%) |
Dec 29, 2021 | 39.73 | 39.95 | 39.33 | 39.67 | 5,975,480 | +0.11(+0.27%) |
Dec 28, 2021 | 39.45 | 39.83 | 39.30 | 39.57 | 3,645,406 | +0.07(+0.18%) |
Dec 27, 2021 | 38.92 | 39.51 | 38.66 | 39.49 | 2,597,422 | +0.57(+1.46%) |
Dec 23, 2021 | 38.87 | 39.35 | 38.80 | 38.92 | 2,883,131 | +0.33(+0.87%) |
Dec 22, 2021 | 38.26 | 38.72 | 38.07 | 38.59 | 2,582,363 | +0.17(+0.45%) |
Dec 21, 2021 | 38.42 | 38.53 | 37.63 | 38.42 | 6,037,577 | +1.20(+3.23%) |
Dec 20, 2021 | 37.61 | 37.61 | 36.48 | 37.22 | 6,219,993 | -0.98(-2.56%) |
Dec 17, 2021 | 39.22 | 39.28 | 37.87 | 38.19 | 12,549,870 | -1.15(-2.92%) |
Dec 16, 2021 | 39.69 | 40.16 | 39.20 | 39.34 | 5,615,905 | +0.10(+0.25%) |
Dec 15, 2021 | 39.20 | 39.65 | 38.57 | 39.24 | 4,824,583 | +0.27(+0.70%) |
Dec 14, 2021 | 38.42 | 39.30 | 38.33 | 38.97 | 6,398,403 | +0.65(+1.70%) |
Dec 13, 2021 | 39.37 | 39.55 | 38.28 | 38.32 | 4,662,447 | -1.23(-3.11%) |
Dec 10, 2021 | 39.70 | 39.84 | 39.00 | 39.55 | 3,429,891 | +0.01(+0.02%) |
Dec 09, 2021 | 39.63 | 39.86 | 39.13 | 39.54 | 3,314,677 | -0.19(-0.48%) |
Dec 08, 2021 | 40.13 | 40.57 | 39.71 | 39.73 | 4,361,668 | -0.11(-0.27%) |
Dec 07, 2021 | 39.66 | 40.01 | 39.48 | 39.84 | 8,108,128 | +0.45(+1.15%) |
Dec 06, 2021 | 39.50 | 40.05 | 39.15 | 39.39 | 5,202,038 | +0.48(+1.23%) |
Dec 03, 2021 | 39.71 | 40.05 | 38.54 | 38.91 | 5,998,060 | -0.80(-2.03%) |
Dec 02, 2021 | 38.16 | 40.06 | 38.07 | 39.71 | 7,044,550 | +1.99(+5.27%) |
Dec 01, 2021 | 39.09 | 39.62 | 37.71 | 37.72 | 5,839,425 | -0.37(-0.97%) |
Nov 30, 2021 | 38.35 | 38.43 | 37.69 | 38.09 | 10,130,504 | -0.76(-1.95%) |
Nov 29, 2021 | 39.00 | 39.21 | 38.20 | 38.85 | 6,228,494 | +0.46(+1.20%) |
Nov 26, 2021 | 38.77 | 39.16 | 37.51 | 38.39 | 6,285,996 | -1.92(-4.75%) |
Nov 24, 2021 | 40.59 | 40.91 | 40.17 | 40.31 | 3,844,228 | -0.22(-0.54%) |
Nov 23, 2021 | 40.29 | 40.60 | 39.99 | 40.52 | 3,106,304 | +0.61(+1.54%) |
Nov 22, 2021 | 39.99 | 40.35 | 39.58 | 39.91 | 4,061,863 | +0.55(+1.40%) |
Nov 19, 2021 | 39.41 | 39.50 | 38.61 | 39.36 | 3,898,324 | -0.53(-1.34%) |
Nov 18, 2021 | 39.87 | 39.98 | 39.82 | 39.89 | 4,511,208 | -0.05(-0.14%) |
Nov 17, 2021 | 40.43 | 40.48 | 39.80 | 39.95 | 4,786,733 | -0.57(-1.41%) |
Nov 16, 2021 | 40.39 | 40.84 | 40.14 | 40.52 | 3,477,958 | +0.19(+0.47%) |
Nov 15, 2021 | 40.02 | 40.61 | 39.93 | 40.33 | 3,372,612 | +0.37(+0.93%) |
Nov 12, 2021 | 39.88 | 40.18 | 39.48 | 39.95 | 3,808,444 | -0.08(-0.20%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.74 | 40.04 | 3,381,388 | +0.24(+0.61%) |
Nov 10, 2021 | 39.86 | 39.69 | 39.79 | 3,717,729 | -0.05(-0.14%) | |
Nov 09, 2021 | 39.78 | 39.96 | 39.48 | 39.85 | 4,618,659 | -0.15(-0.38%) |
Nov 08, 2021 | 40.03 | 40.36 | 39.74 | 40.00 | 2,507,961 | +0.16(+0.41%) |
Nov 05, 2021 | 40.24 | 40.34 | 39.60 | 39.84 | 2,877,890 | +0.09(+0.23%) |
Nov 04, 2021 | 40.38 | 40.38 | 39.30 | 39.75 | 7,071,429 | -0.65(-1.61%) |
Nov 03, 2021 | 39.58 | 40.61 | 39.53 | 40.40 | 3,908,538 | +0.63(+1.59%) |
Nov 02, 2021 | 40.07 | 40.07 | 39.55 | 39.76 | 4,528,267 | -0.42(-1.06%) |
Nov 01, 2021 | 39.70 | 40.26 | 39.67 | 40.19 | 4,523,257 | +0.85(+2.16%) |
Oct 29, 2021 | 39.81 | 39.28 | 39.34 | 4,123,119 | -0.42(-1.07%) | |
Oct 28, 2021 | 39.20 | 39.77 | 39.20 | 39.76 | 3,481,024 | +0.69(+1.76%) |
Oct 27, 2021 | 40.31 | 40.38 | 39.05 | 39.08 | 4,086,151 | -1.40(-3.46%) |
Oct 26, 2021 | 41.20 | 40.46 | 40.48 | 3,004,531 | -0.71(-1.73%) | |
Oct 25, 2021 | 41.36 | 41.19 | 2,686,848 | +0.08(+0.20%) | ||
Oct 22, 2021 | 41.08 | 41.27 | 40.74 | 41.11 | 3,261,741 | +0.37(+0.91%) |
Oct 21, 2021 | 41.13 | 41.40 | 40.40 | 40.74 | 4,281,541 | -0.46(-1.12%) |
Oct 20, 2021 | 39.78 | 41.21 | 39.56 | 41.20 | 5,414,252 | +1.50(+3.78%) |
Oct 19, 2021 | 40.12 | 40.15 | 39.32 | 39.70 | 5,228,121 | -0.11(-0.27%) |
Oct 18, 2021 | 39.18 | 40.16 | 39.18 | 39.81 | 5,161,021 | +0.41(+1.03%) |
Oct 15, 2021 | 39.60 | 39.84 | 39.15 | 39.40 | 4,551,028 | +0.19(+0.48%) |
Oct 14, 2021 | 39.08 | 39.23 | 38.62 | 39.21 | 3,608,090 | +0.61(+1.59%) |
Oct 13, 2021 | 39.06 | 39.10 | 37.89 | 38.60 | 4,650,118 | -0.52(-1.34%) |
Oct 12, 2021 | 39.24 | 39.45 | 38.97 | 39.12 | 4,561,743 | -0.18(-0.46%) |
Oct 11, 2021 | 40.08 | 40.21 | 39.29 | 39.30 | 3,697,889 | -0.42(-1.05%) |
Oct 08, 2021 | 39.49 | 40.05 | 39.42 | 39.72 | 3,058,656 | +0.09(+0.23%) |
Oct 07, 2021 | 40.00 | 40.06 | 39.47 | 39.63 | 4,297,551 | +0.10(+0.25%) |
Oct 06, 2021 | 39.38 | 39.67 | 38.63 | 39.53 | 4,519,658 | -0.21(-0.52%) |
Oct 05, 2021 | 39.61 | 40.12 | 39.23 | 39.74 | 4,563,122 | +0.42(+1.06%) |
Oct 04, 2021 | 39.57 | 40.11 | 39.19 | 39.32 | 4,323,329 | -0.14(-0.34%) |
Oct 01, 2021 | 38.52 | 39.74 | 38.38 | 39.46 | 5,414,905 | +1.10(+2.87%) |
Sep 30, 2021 | 39.40 | 39.45 | 38.33 | 38.35 | 5,695,202 | -0.81(-2.08%) |
Sep 29, 2021 | 39.17 | 39.33 | 38.82 | 39.17 | 6,098,004 | +0.06(+0.16%) |
Sep 28, 2021 | 39.49 | 39.65 | 38.85 | 39.11 | 7,647,986 | -0.04(-0.09%) |
Sep 27, 2021 | 37.70 | 39.21 | 37.70 | 39.14 | 11,128,843 | +1.88(+5.06%) |
Sep 24, 2021 | 36.13 | 37.34 | 36.10 | 37.26 | 6,201,307 | +0.67(+1.84%) |
Sep 23, 2021 | 35.47 | 36.79 | 35.42 | 36.58 | 5,349,163 | +1.53(+4.38%) |
Sep 22, 2021 | 34.80 | 35.41 | 34.54 | 35.05 | 4,303,891 | +0.74(+2.15%) |
Sep 21, 2021 | 34.75 | 34.84 | 34.11 | 34.31 | 6,009,220 | -0.28(-0.80%) |
Sep 20, 2021 | 35.08 | 35.08 | 33.98 | 34.59 | 10,671,594 | -1.42(-3.94%) |
Sep 17, 2021 | 36.04 | 36.60 | 35.87 | 36.01 | 14,166,565 | -0.25(-0.69%) |
Sep 16, 2021 | 36.30 | 36.70 | 36.19 | 36.26 | 5,958,910 | +0.12(+0.32%) |
Sep 15, 2021 | 34.98 | 36.29 | 34.98 | 36.14 | 8,457,370 | +1.16(+3.31%) |
Sep 14, 2021 | 35.55 | 35.87 | 34.87 | 34.99 | 6,484,197 | -0.54(-1.52%) |
Sep 13, 2021 | 35.14 | 35.54 | 34.91 | 35.52 | 5,374,148 | +0.83(+2.38%) |
Sep 10, 2021 | 34.99 | 35.14 | 34.54 | 34.70 | 4,576,262 | -0.13(-0.36%) |
Sep 09, 2021 | 34.45 | 35.14 | 34.27 | 34.82 | 5,806,489 | +0.33(+0.96%) |
Sep 08, 2021 | 34.47 | 34.64 | 34.19 | 34.49 | 5,617,449 | -0.12(-0.34%) |
Sep 07, 2021 | 34.63 | 35.10 | 34.53 | 34.61 | 4,521,341 | +0.04(+0.13%) |
Sep 03, 2021 | 34.90 | 34.95 | 34.38 | 34.56 | 4,601,502 | -0.16(-0.47%) |
Sep 02, 2021 | 34.56 | 35.03 | 34.46 | 34.73 | 3,191,859 | +0.20(+0.57%) |
Sep 01, 2021 | 35.01 | 35.01 | 34.29 | 34.53 | 4,382,723 | -0.35(-1.00%) |
Aug 31, 2021 | 34.73 | 35.15 | 34.55 | 34.88 | 5,255,090 | +0.21(+0.60%) |
Aug 30, 2021 | 35.51 | 35.51 | 34.67 | 34.67 | 4,103,605 | -0.74(-2.10%) |
Aug 27, 2021 | 34.93 | 35.51 | 34.80 | 35.42 | 4,150,177 | +0.59(+1.70%) |
Aug 26, 2021 | 35.36 | 35.48 | 34.68 | 34.82 | 4,820,903 | -0.44(-1.25%) |
Aug 25, 2021 | 34.69 | 35.59 | 34.56 | 35.26 | 5,096,189 | +0.76(+2.21%) |
Aug 24, 2021 | 34.15 | 34.66 | 34.11 | 34.50 | 3,919,227 | +0.36(+1.05%) |
Aug 23, 2021 | 34.05 | 34.45 | 33.93 | 34.14 | 4,066,863 | +0.38(+1.12%) |
Aug 20, 2021 | 33.40 | 33.83 | 33.22 | 33.76 | 5,601,781 | +0.22(+0.67%) |
Aug 19, 2021 | 33.38 | 33.98 | 33.23 | 33.54 | 9,392,578 | -0.13(-0.37%) |
Aug 18, 2021 | 33.64 | 34.25 | 33.49 | 33.67 | 5,392,101 | -0.17(-0.50%) |
Aug 17, 2021 | 33.95 | 34.32 | 33.50 | 33.84 | 5,257,584 | -0.46(-1.33%) |
Aug 16, 2021 | 34.30 | 34.61 | 33.96 | 34.29 | 4,506,774 | -0.24(-0.70%) |
Aug 13, 2021 | 35.01 | 35.10 | 34.44 | 34.54 | 4,065,943 | -0.36(-1.03%) |
Aug 12, 2021 | 34.81 | 34.96 | 34.53 | 34.90 | 3,306,482 | +0.17(+0.49%) |
Aug 11, 2021 | 34.43 | 34.80 | 33.99 | 34.73 | 5,827,919 | +0.48(+1.39%) |
Aug 10, 2021 | 33.70 | 34.39 | 33.66 | 34.25 | 4,480,435 | +0.54(+1.60%) |
Aug 09, 2021 | 33.79 | 34.09 | 33.37 | 33.71 | 5,168,053 | -0.15(-0.45%) |
Aug 06, 2021 | 33.67 | 34.17 | 33.61 | 33.86 | 4,931,894 | +0.66(+2.00%) |
Aug 05, 2021 | 32.84 | 33.27 | 32.80 | 33.20 | 3,912,801 | +0.56(+1.70%) |
Aug 04, 2021 | 32.83 | 33.19 | 32.40 | 32.64 | 4,404,235 | -0.42(-1.28%) |
Aug 03, 2021 | 32.73 | 33.14 | 31.85 | 33.06 | 4,875,026 | +0.69(+2.13%) |
Aug 02, 2021 | 32.88 | 33.55 | 32.36 | 32.37 | 7,069,575 | -0.21(-0.63%) |
Jul 30, 2021 | 32.80 | 33.25 | 32.43 | 32.58 | 9,192,859 | -0.31(-0.93%) |
Jul 29, 2021 | 33.14 | 33.33 | 32.66 | 32.89 | 4,666,727 | +0.16(+0.49%) |
Jul 28, 2021 | 32.54 | 33.08 | 32.19 | 32.72 | 5,457,332 | +0.07(+0.22%) |
Jul 27, 2021 | 32.01 | 32.79 | 31.79 | 32.65 | 4,644,182 | +0.05(+0.17%) |
Jul 26, 2021 | 32.29 | 32.85 | 32.21 | 32.60 | 6,102,114 | +0.48(+1.51%) |
Jul 23, 2021 | 32.54 | 32.94 | 31.92 | 32.11 | 4,738,940 | -0.22(-0.67%) |
Jul 22, 2021 | 32.68 | 33.11 | 32.01 | 32.33 | 6,807,317 | -0.77(-2.33%) |
Jul 21, 2021 | 32.57 | 33.41 | 32.54 | 33.10 | 7,995,775 | +0.83(+2.56%) |
Jul 20, 2021 | 30.99 | 32.68 | 30.85 | 32.27 | 6,196,862 | +1.19(+3.84%) |
Jul 19, 2021 | 31.81 | 32.11 | 30.83 | 31.08 | 8,234,918 | -1.59(-4.86%) |
Jul 16, 2021 | 33.89 | 34.03 | 32.57 | 32.67 | 3,992,161 | -1.23(-3.63%) |
Jul 15, 2021 | 33.36 | 34.14 | 33.12 | 33.90 | 3,772,972 | +0.35(+1.04%) |
Jul 14, 2021 | 33.78 | 34.25 | 33.01 | 33.55 | 4,044,894 | -0.17(-0.51%) |
Jul 13, 2021 | 34.47 | 34.50 | 33.62 | 33.72 | 4,647,659 | -0.74(-2.14%) |
Jul 12, 2021 | 33.72 | 34.59 | 33.41 | 34.46 | 3,997,470 | +0.28(+0.81%) |
Jul 09, 2021 | 33.48 | 34.21 | 33.22 | 34.18 | 4,615,411 | +1.37(+4.19%) |
Jul 08, 2021 | 32.67 | 33.16 | 32.37 | 32.80 | 8,995,245 | -0.47(-1.40%) |
Jul 07, 2021 | 33.21 | 33.62 | 33.08 | 33.27 | 4,183,395 | -0.22(-0.67%) |
Jul 06, 2021 | 34.31 | 34.38 | 33.27 | 33.50 | 4,557,328 | -1.01(-2.91%) |
Jul 02, 2021 | 34.86 | 34.89 | 34.35 | 34.50 | 3,018,854 | -0.27(-0.77%) |
Jul 01, 2021 | 34.55 | 34.85 | 34.38 | 34.77 | 3,249,152 | +0.46(+1.33%) |
Jun 30, 2021 | 34.13 | 34.48 | 34.11 | 34.31 | 3,629,051 | +0.13(+0.37%) |
Jun 29, 2021 | 34.72 | 34.99 | 34.11 | 34.19 | 3,114,534 | -0.29(-0.83%) |
Jun 28, 2021 | 35.05 | 35.19 | 34.32 | 34.47 | 4,130,996 | -0.73(-2.08%) |
Jun 25, 2021 | 34.63 | 35.32 | 34.41 | 35.20 | 7,395,779 | +0.81(+2.36%) |
Jun 24, 2021 | 33.97 | 34.55 | 33.66 | 34.39 | 4,244,248 | +0.60(+1.77%) |
Jun 23, 2021 | 33.89 | 34.14 | 33.73 | 33.80 | 4,949,183 | -0.03(-0.08%) |
Jun 22, 2021 | 33.61 | 34.04 | 33.32 | 33.82 | 7,036,909 | +0.14(+0.42%) |
Jun 21, 2021 | 33.23 | 33.73 | 32.99 | 33.68 | 12,016,776 | +0.78(+2.38%) |
Jun 18, 2021 | 33.43 | 33.57 | 32.71 | 32.90 | 13,160,207 | -1.00(-2.95%) |
Jun 17, 2021 | 36.51 | 36.54 | 33.84 | 33.89 | 6,981,387 | -2.25(-6.21%) |
Jun 16, 2021 | 35.57 | 36.38 | 35.10 | 36.14 | 6,607,222 | +0.44(+1.22%) |
Jun 15, 2021 | 35.34 | 35.94 | 35.15 | 35.70 | 4,075,373 | +0.46(+1.31%) |
Jun 14, 2021 | 36.00 | 36.24 | 35.01 | 35.24 | 4,385,344 | -0.92(-2.54%) |
Jun 11, 2021 | 36.10 | 36.51 | 36.01 | 36.16 | 4,067,984 | +0.15(+0.42%) |
Jun 10, 2021 | 37.25 | 37.31 | 35.91 | 36.01 | 5,157,840 | -0.67(-1.82%) |
Jun 09, 2021 | 36.73 | 36.88 | 36.35 | 36.68 | 4,166,777 | -0.47(-1.27%) |
Jun 08, 2021 | 37.00 | 37.24 | 36.41 | 37.15 | 5,699,803 | -0.28(-0.74%) |
Jun 07, 2021 | 37.55 | 37.65 | 37.25 | 37.42 | 2,960,058 | -0.04(-0.12%) |
Jun 04, 2021 | 37.60 | 37.68 | 37.08 | 37.47 | 5,052,626 | -0.15(-0.40%) |
Jun 03, 2021 | 37.55 | 38.11 | 37.39 | 37.62 | 3,365,514 | +0.04(+0.12%) |
Jun 02, 2021 | 37.79 | 37.85 | 37.30 | 37.58 | 4,186,637 | -0.17(-0.45%) |
Jun 01, 2021 | 37.82 | 38.12 | 37.50 | 37.74 | 3,881,072 | +0.19(+0.50%) |
May 28, 2021 | 37.62 | 37.63 | 37.00 | 37.56 | 4,548,463 | -0.06(-0.17%) |
May 27, 2021 | 37.62 | 37.85 | 37.35 | 37.62 | 5,242,032 | +0.48(+1.30%) |
May 26, 2021 | 36.91 | 37.27 | 36.59 | 37.14 | 5,172,387 | +0.37(+0.99%) |
May 25, 2021 | 37.43 | 37.90 | 36.67 | 36.77 | 6,560,418 | -0.54(-1.46%) |
May 24, 2021 | 37.56 | 37.56 | 37.13 | 37.32 | 4,590,545 | -0.04(-0.12%) |
May 21, 2021 | 37.20 | 37.75 | 37.11 | 37.36 | 6,018,586 | +0.35(+0.94%) |
May 20, 2021 | 37.07 | 37.26 | 36.64 | 37.01 | 3,755,441 | -0.14(-0.38%) |
May 19, 2021 | 36.84 | 37.17 | 36.38 | 37.16 | 5,543,448 | -0.29(-0.76%) |
May 18, 2021 | 38.19 | 38.35 | 37.42 | 37.44 | 3,792,403 | -0.79(-2.07%) |
May 17, 2021 | 37.77 | 38.25 | 37.62 | 38.23 | 4,488,675 | +0.23(+0.61%) |
May 14, 2021 | 37.60 | 38.10 | 37.48 | 38.00 | 4,129,645 | +0.59(+1.57%) |
May 13, 2021 | 36.22 | 37.63 | 36.19 | 37.42 | 6,896,864 | +0.93(+2.54%) |
May 12, 2021 | 37.66 | 37.79 | 36.37 | 36.49 | 7,613,040 | -0.61(-1.66%) |
May 11, 2021 | 37.39 | 38.15 | 36.84 | 37.10 | 5,864,910 | -0.54(-1.44%) |
May 10, 2021 | 38.29 | 38.38 | 37.64 | 37.65 | 6,809,168 | -0.10(-0.26%) |
May 07, 2021 | 36.35 | 37.77 | 36.30 | 37.74 | 5,420,329 | +0.38(+1.03%) |
May 06, 2021 | 37.25 | 37.38 | 36.63 | 37.36 | 5,591,204 | +0.33(+0.89%) |
May 05, 2021 | 36.87 | 37.36 | 36.46 | 37.03 | 4,064,497 | +0.20(+0.56%) |
May 04, 2021 | 35.94 | 36.83 | 35.66 | 36.83 | 6,780,464 | +0.76(+2.10%) |