Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,801,759 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.97 | 13,660,786 | -0.12(-0.38%) |
Jul 27, 2022 | 30.42 | 31.15 | 30.39 | 31.09 | 16,665,840 | +0.65(+2.15%) |
Jul 26, 2022 | 30.53 | 30.77 | 30.40 | 30.43 | 13,309,742 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.10 | 30.62 | 11,120,301 | +0.45(+1.49%) |
Jul 22, 2022 | 30.11 | 30.89 | 30.09 | 30.17 | 21,525,074 | -0.10(-0.32%) |
Jul 21, 2022 | 29.56 | 30.52 | 29.37 | 30.27 | 27,610,244 | +1.23(+4.24%) |
Jul 20, 2022 | 28.81 | 29.14 | 28.70 | 29.04 | 14,664,290 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.41 | 29.03 | 20,085,736 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.61 | 28.13 | 28.16 | 13,745,363 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.90 | 28.19 | 16,252,391 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.95 | 27.52 | 12,764,518 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.30 | 27.57 | 22,793,806 | -0.19(-0.67%) |
Jul 12, 2022 | 27.90 | 27.97 | 27.49 | 27.76 | 14,907,441 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.02 | 28.18 | 12,258,795 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.31 | 10,012,990 | -0.24(-0.86%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,288,142 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.38 | 27.91 | 28.22 | 14,043,504 | +0.37(+1.33%) |
Jul 05, 2022 | 28.31 | 28.31 | 27.44 | 27.85 | 23,626,932 | -0.81(-2.83%) |
Jul 01, 2022 | 28.41 | 28.85 | 28.15 | 28.66 | 14,217,138 | +0.27(+0.96%) |
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.38 | 17,144,590 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.44 | 17,801,656 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.40 | 28.46 | 13,436,858 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,998,388 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 28.99 | 28.15 | 28.88 | 24,840,390 | +0.84(+3.00%) |
Jun 23, 2022 | 28.37 | 28.38 | 27.78 | 28.04 | 18,877,454 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,533,562 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.31 | 17,417,654 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,501,746 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.37 | 16,917,694 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.27 | 28.30 | 28.73 | 15,777,818 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.43 | 28.66 | 15,246,624 | -0.12(-0.41%) |
Jun 13, 2022 | 29.15 | 29.31 | 28.67 | 28.77 | 19,141,386 | -0.82(-2.77%) |
Jun 10, 2022 | 30.03 | 30.12 | 29.42 | 29.59 | 13,529,955 | -0.85(-2.79%) |
Jun 09, 2022 | 30.91 | 31.22 | 30.43 | 30.44 | 11,393,807 | -0.62(-2.01%) |
Jun 08, 2022 | 31.52 | 31.66 | 30.93 | 31.07 | 15,168,182 | -0.73(-2.30%) |
Jun 07, 2022 | 30.91 | 31.87 | 30.67 | 31.80 | 11,552,181 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.59 | 31.12 | 31.39 | 13,010,045 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.74 | 31.31 | 31.36 | 17,462,686 | -0.47(-1.47%) |
Jun 02, 2022 | 31.31 | 31.87 | 31.04 | 31.83 | 14,168,452 | +0.58(+1.84%) |
Jun 01, 2022 | 31.24 | 31.48 | 31.05 | 31.25 | 15,607,514 | +0.21(+0.66%) |
May 31, 2022 | 31.27 | 31.29 | 30.80 | 31.05 | 32,560,948 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.93 | 31.30 | 12,795,353 | +0.56(+1.81%) |
May 26, 2022 | 30.55 | 31.20 | 30.23 | 30.75 | 20,297,332 | +0.42(+1.38%) |
May 25, 2022 | 30.08 | 30.43 | 29.93 | 30.33 | 22,867,422 | +0.23(+0.78%) |
May 24, 2022 | 30.16 | 30.28 | 29.77 | 30.09 | 19,154,628 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.53 | 30.02 | 30.41 | 17,799,802 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.45 | 29.50 | 30.12 | 22,402,150 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.12 | 34,396,824 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,997,622 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,998,710 | +0.49(+1.50%) |
May 16, 2022 | 32.30 | 32.74 | 32.12 | 32.38 | 18,332,938 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.98 | 32.21 | 32.55 | 11,616,020 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,773,450 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.88 | 31.86 | 32.29 | 17,395,584 | +0.38(+1.19%) |
May 10, 2022 | 33.12 | 33.17 | 31.71 | 31.92 | 25,352,928 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.73 | 18,084,658 | -1.13(-3.34%) |
May 06, 2022 | 33.82 | 34.11 | 32.80 | 33.86 | 23,794,574 | +0.13(+0.38%) |
May 05, 2022 | 34.16 | 34.38 | 33.41 | 33.74 | 14,386,473 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.61 | 33.49 | 34.56 | 14,793,545 | +0.94(+2.81%) |
May 03, 2022 | 33.44 | 33.91 | 33.20 | 33.62 | 12,455,783 | +0.23(+0.70%) |
May 02, 2022 | 33.53 | 33.72 | 32.76 | 33.39 | 14,040,846 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.43 | 16,526,368 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.50 | 34.28 | 13,207,833 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,600,388 | +0.36(+1.08%) |
Apr 26, 2022 | 33.76 | 33.78 | 33.19 | 33.21 | 11,003,409 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.78 | 32.93 | 33.73 | 12,034,552 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.31 | 33.59 | 33.61 | 21,597,838 | -1.73(-4.90%) |
Apr 21, 2022 | 36.41 | 37.16 | 35.05 | 35.34 | 17,929,536 | +0.97(+2.83%) |
Apr 20, 2022 | 34.55 | 34.87 | 34.27 | 34.37 | 14,335,826 | +0.01(+0.03%) |
Apr 19, 2022 | 33.91 | 34.39 | 33.81 | 34.36 | 13,099,452 | +0.53(+1.55%) |
Apr 18, 2022 | 33.78 | 34.26 | 33.68 | 33.83 | 10,505,193 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.26 | 33.94 | 34.13 | 13,072,368 | +0.17(+0.49%) |
Apr 13, 2022 | 33.52 | 34.08 | 33.52 | 33.97 | 8,758,094 | +0.47(+1.39%) |
Apr 12, 2022 | 33.46 | 33.97 | 33.29 | 33.50 | 14,142,777 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.14 | 33.34 | 11,452,675 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.76 | 33.02 | 33.42 | 11,484,740 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.82 | 14,089,698 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.34 | 33.55 | 33.76 | 14,874,482 | -0.58(-1.70%) |
Apr 05, 2022 | 34.65 | 35.76 | 34.29 | 34.34 | 15,298,729 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.72 | 33.92 | 34.67 | 12,044,851 | +0.10(+0.28%) |
Apr 01, 2022 | 36.76 | 36.78 | 34.31 | 34.57 | 21,609,508 | -1.89(-5.18%) |
Mar 31, 2022 | 36.83 | 37.05 | 36.45 | 36.46 | 16,622,313 | -0.34(-0.93%) |
Mar 30, 2022 | 36.75 | 36.99 | 36.43 | 36.80 | 9,035,357 | +0.12(+0.32%) |
Mar 29, 2022 | 36.72 | 36.85 | 36.18 | 36.69 | 15,657,703 | +0.15(+0.40%) |
Mar 28, 2022 | 35.91 | 36.57 | 35.65 | 36.54 | 16,203,911 | +0.59(+1.65%) |
Mar 25, 2022 | 35.75 | 35.97 | 35.49 | 35.95 | 8,821,561 | +0.23(+0.65%) |
Mar 24, 2022 | 35.61 | 36.06 | 35.39 | 35.71 | 11,710,367 | +0.28(+0.80%) |
Mar 23, 2022 | 35.80 | 35.96 | 35.38 | 35.43 | 19,893,284 | -0.38(-1.06%) |
Mar 22, 2022 | 35.93 | 36.07 | 35.53 | 35.81 | 21,169,546 | -0.08(-0.22%) |
Mar 21, 2022 | 35.13 | 36.11 | 35.13 | 35.89 | 15,728,841 | +0.54(+1.51%) |
Mar 18, 2022 | 35.30 | 35.39 | 34.97 | 35.35 | 23,648,106 | +0.01(+0.03%) |
Mar 17, 2022 | 35.10 | 35.37 | 34.40 | 35.34 | 18,256,340 | +0.67(+1.94%) |
Mar 16, 2022 | 33.74 | 34.68 | 33.54 | 34.67 | 24,240,702 | +1.22(+3.64%) |
Mar 15, 2022 | 33.72 | 33.88 | 33.09 | 33.45 | 25,247,542 | +0.13(+0.38%) |
Mar 14, 2022 | 33.87 | 34.10 | 33.12 | 33.33 | 14,709,585 | -0.45(-1.33%) |
Mar 11, 2022 | 34.36 | 34.65 | 33.72 | 33.77 | 22,552,390 | -0.19(-0.57%) |
Mar 10, 2022 | 33.38 | 34.21 | 33.97 | 24,925,030 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.75 | 34.79 | 33.36 | 33.70 | 22,330,368 | -0.37(-1.09%) |
Mar 08, 2022 | 35.75 | 36.30 | 34.02 | 34.07 | 28,555,542 | -1.97(-5.46%) |
Mar 07, 2022 | 36.23 | 37.61 | 35.98 | 36.03 | 26,464,292 | -0.41(-1.12%) |
Mar 04, 2022 | 34.12 | 36.49 | 34.00 | 36.44 | 30,969,754 | +2.08(+6.06%) |
Mar 03, 2022 | 33.78 | 34.95 | 33.78 | 34.36 | 21,539,188 | +0.66(+1.96%) |
Mar 02, 2022 | 32.62 | 33.83 | 32.48 | 33.70 | 15,453,756 | +1.24(+3.81%) |
Mar 01, 2022 | 32.88 | 33.35 | 31.97 | 32.46 | 17,671,284 | -0.56(-1.68%) |
Feb 28, 2022 | 32.81 | 33.18 | 32.58 | 33.02 | 18,782,152 | -0.39(-1.17%) |
Feb 25, 2022 | 32.78 | 33.59 | 33.12 | 33.40 | 11,669,514 | +0.79(+2.42%) |
Feb 24, 2022 | 32.20 | 32.66 | 31.76 | 32.62 | 13,912,453 | +0.19(+0.60%) |
Feb 23, 2022 | 33.36 | 33.51 | 32.36 | 32.42 | 13,410,801 | -0.82(-2.45%) |
Feb 22, 2022 | 33.82 | 34.07 | 33.07 | 33.24 | 21,187,256 | -0.41(-1.21%) |
Feb 18, 2022 | 33.65 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.98 | 34.38 | 33.87 | 34.07 | 15,434,901 | -0.07(-0.20%) |
Feb 16, 2022 | 33.66 | 34.24 | 33.46 | 34.14 | 11,240,249 | +0.60(+1.79%) |
Feb 15, 2022 | 33.25 | 33.95 | 33.25 | 33.54 | 18,761,914 | +0.61(+1.86%) |
Feb 14, 2022 | 32.44 | 33.04 | 32.39 | 32.93 | 14,419,008 | +0.53(+1.65%) |
Feb 11, 2022 | 32.93 | 33.19 | 32.14 | 32.39 | 12,406,970 | -0.60(-1.82%) |
Feb 10, 2022 | 33.01 | 33.65 | 32.82 | 32.99 | 11,267,095 | -0.73(-2.16%) |
Feb 09, 2022 | 33.21 | 33.80 | 33.18 | 33.72 | 11,509,291 | +0.61(+1.85%) |
Feb 08, 2022 | 32.79 | 33.49 | 32.67 | 33.11 | 13,990,926 | +0.45(+1.37%) |
Feb 07, 2022 | 33.41 | 33.51 | 32.52 | 32.66 | 12,676,021 | -0.63(-1.90%) |
Feb 04, 2022 | 33.08 | 33.54 | 32.96 | 33.30 | 14,038,265 | -0.30(-0.90%) |
Feb 03, 2022 | 33.85 | 33.53 | 33.60 | 13,486,130 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.70 | 34.25 | 33.61 | 34.18 | 10,382,550 | +0.48(+1.41%) |
Feb 01, 2022 | 33.24 | 33.75 | 33.22 | 33.70 | 12,669,218 | +0.49(+1.46%) |
Jan 31, 2022 | 32.90 | 33.22 | 14,787,822 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.56 | 33.45 | 32.24 | 33.42 | 15,501,426 | +0.84(+2.59%) |
Jan 27, 2022 | 32.91 | 33.15 | 32.41 | 32.58 | 16,527,861 | -0.09(-0.27%) |
Jan 26, 2022 | 32.96 | 33.80 | 32.39 | 32.66 | 22,438,488 | -0.07(-0.21%) |
Jan 25, 2022 | 32.66 | 32.99 | 32.18 | 32.73 | 20,504,988 | -0.62(-1.86%) |
Jan 24, 2022 | 33.43 | 33.49 | 32.41 | 33.35 | 29,869,648 | +0.25(+0.76%) |
Jan 21, 2022 | 34.02 | 34.11 | 32.43 | 33.10 | 35,415,932 | -1.11(-3.23%) |
Jan 20, 2022 | 33.90 | 35.06 | 33.90 | 34.21 | 18,731,952 | -0.01(-0.03%) |
Jan 19, 2022 | 34.30 | 34.52 | 33.94 | 34.22 | 18,193,098 | +0.00(+0.00%) |
Jan 18, 2022 | 34.99 | 35.03 | 34.04 | 34.22 | 21,251,850 | -1.16(-3.27%) |
Jan 14, 2022 | 35.37 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.61 | 35.90 | 35.51 | 35.66 | 9,573,073 | +0.10(+0.27%) |
Jan 12, 2022 | 35.36 | 35.66 | 35.19 | 35.57 | 11,892,911 | +0.33(+0.94%) |
Jan 11, 2022 | 35.48 | 35.53 | 34.43 | 35.24 | 15,529,944 | -0.23(-0.66%) |
Jan 10, 2022 | 36.48 | 36.50 | 35.23 | 35.47 | 16,636,977 | -0.94(-2.59%) |
Jan 07, 2022 | 36.48 | 36.67 | 36.24 | 36.41 | 10,065,000 | -0.19(-0.53%) |
Jan 06, 2022 | 36.38 | 36.76 | 36.17 | 36.61 | 10,333,664 | +0.26(+0.72%) |
Jan 05, 2022 | 36.61 | 36.81 | 36.30 | 36.34 | 10,078,291 | -0.18(-0.51%) |
Jan 04, 2022 | 36.02 | 36.90 | 35.99 | 36.53 | 8,396,880 | +0.50(+1.38%) |
Jan 03, 2022 | 36.36 | 36.63 | 35.77 | 36.03 | 8,985,547 | -0.47(-1.28%) |
Dec 31, 2021 | 36.17 | 36.71 | 36.07 | 36.50 | 6,606,977 | +0.27(+0.75%) |
Dec 30, 2021 | 36.31 | 36.57 | 36.11 | 36.23 | 6,675,102 | -0.25(-0.69%) |
Dec 29, 2021 | 36.32 | 36.65 | 36.23 | 36.48 | 6,043,571 | +0.16(+0.43%) |
Dec 28, 2021 | 36.07 | 36.50 | 36.07 | 36.32 | 5,461,901 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.10 | 6,253,192 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.71 | 11,482,376 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.04 | 34.77 | 35.02 | 6,343,036 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,948,449 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.67 | 33.92 | 34.28 | 12,219,668 | -0.40(-1.15%) |
Dec 17, 2021 | 35.40 | 35.48 | 34.59 | 34.67 | 30,488,502 | -0.83(-2.32%) |
Dec 16, 2021 | 35.30 | 35.82 | 35.30 | 35.50 | 11,529,916 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.40 | 11,532,345 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.23 | 34.66 | 34.87 | 11,431,649 | -0.09(-0.25%) |
Dec 13, 2021 | 35.70 | 35.84 | 34.91 | 34.96 | 14,940,589 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.66 | 12,517,262 | +0.13(+0.36%) |
Dec 09, 2021 | 35.73 | 35.97 | 35.47 | 35.54 | 11,200,603 | -0.33(-0.92%) |
Dec 08, 2021 | 36.07 | 36.20 | 35.50 | 35.87 | 11,414,363 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.00 | 10,884,177 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.10 | 35.68 | 15,109,037 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.42 | 34.43 | 34.79 | 22,481,252 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.42 | 34.53 | 12,583,599 | +1.10(+3.28%) |
Dec 01, 2021 | 34.24 | 34.58 | 33.41 | 33.43 | 16,476,355 | -0.21(-0.63%) |
Nov 30, 2021 | 34.25 | 34.69 | 33.57 | 33.65 | 24,071,212 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.18 | 34.54 | 34.58 | 14,253,838 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.65 | 34.44 | 11,776,516 | -0.66(-1.88%) |
Nov 24, 2021 | 35.13 | 35.36 | 34.96 | 35.10 | 17,086,220 | -0.22(-0.63%) |
Nov 23, 2021 | 34.86 | 35.41 | 34.75 | 35.32 | 16,839,210 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.88 | 34.90 | 10,353,649 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.15 | 34.66 | 34.93 | 11,240,322 | -0.13(-0.36%) |
Nov 18, 2021 | 34.23 | 35.27 | 35.00 | 35.06 | 18,092,198 | +0.65(+1.89%) |
Nov 17, 2021 | 34.00 | 34.48 | 33.83 | 34.41 | 12,324,938 | +0.38(+1.11%) |
Nov 16, 2021 | 34.22 | 34.42 | 33.98 | 34.03 | 9,287,915 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.32 | 34.04 | 34.07 | 13,481,419 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,943 | +0.11(+0.31%) |
Nov 11, 2021 | 34.28 | 34.37 | 33.84 | 34.00 | 8,376,382 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.34 | 9,216,881 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.24 | 34.46 | 34.03 | 34.41 | 11,206,124 | +0.07(+0.20%) |
Nov 08, 2021 | 34.53 | 34.62 | 34.18 | 34.34 | 11,241,089 | +0.06(+0.17%) |
Nov 05, 2021 | 34.61 | 34.79 | 34.26 | 34.28 | 9,324,910 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.61 | 34.17 | 34.30 | 10,016,106 | -0.24(-0.70%) |
Nov 03, 2021 | 34.60 | 34.64 | 34.15 | 34.54 | 8,674,859 | -0.01(-0.03%) |
Nov 02, 2021 | 34.62 | 34.69 | 34.28 | 34.55 | 12,478,478 | +0.00(+0.00%) |
Nov 01, 2021 | 34.99 | 34.83 | 34.33 | 34.55 | 11,336,786 | -0.46(-1.33%) |
Oct 29, 2021 | 34.87 | 35.29 | 34.78 | 35.02 | 10,278,443 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,290,324 | +0.37(+1.06%) |
Oct 27, 2021 | 34.85 | 35.13 | 34.55 | 34.72 | 11,200,975 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.55 | 10,948,220 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.59 | 12,047,975 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.00 | 34.52 | 34.29 | 15,412,767 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.84 | 33.90 | 22,401,692 | +0.53(+1.60%) |
Oct 20, 2021 | 33.03 | 33.45 | 32.79 | 33.36 | 14,593,499 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.33 | 32.86 | 33.02 | 10,610,012 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.72 | 33.14 | 11,271,930 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.32 | 32.50 | 33.07 | 21,210,254 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,367,335 | +0.82(+2.61%) |
Oct 13, 2021 | 31.24 | 31.67 | 30.96 | 31.54 | 8,623,987 | +0.44(+1.40%) |
Oct 12, 2021 | 31.52 | 31.53 | 31.03 | 31.11 | 7,714,438 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,004,884 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.67 | 10,196,136 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.80 | 31.10 | 31.16 | 12,336,566 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.55 | 30.16 | 31.50 | 18,151,532 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.65 | 29.46 | 30.43 | 16,759,536 | +0.89(+3.02%) |
Oct 04, 2021 | 29.41 | 29.86 | 29.32 | 29.54 | 17,199,904 | +0.16(+0.56%) |
Oct 01, 2021 | 28.83 | 29.58 | 28.83 | 29.37 | 12,758,306 | +0.58(+2.02%) |
Sep 30, 2021 | 29.50 | 29.58 | 28.77 | 28.79 | 10,743,091 | -0.60(-2.04%) |
Sep 29, 2021 | 29.44 | 29.65 | 29.27 | 29.39 | 11,946,182 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.68 | 29.21 | 29.53 | 17,043,792 | -0.06(-0.20%) |
Sep 27, 2021 | 29.37 | 29.84 | 29.29 | 29.59 | 10,549,695 | +0.14(+0.46%) |
Sep 24, 2021 | 29.15 | 29.71 | 29.10 | 29.45 | 10,464,314 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,787,226 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,104,686 | +0.15(+0.50%) |
Sep 21, 2021 | 29.14 | 29.37 | 28.67 | 28.76 | 10,555,041 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.82 | 16,268,052 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.01 | 29.24 | 29.35 | 24,807,252 | -0.59(-1.97%) |
Sep 16, 2021 | 30.00 | 30.07 | 29.76 | 29.94 | 13,018,091 | +0.07(+0.23%) |
Sep 15, 2021 | 29.70 | 30.02 | 29.56 | 29.87 | 12,261,719 | +0.34(+1.15%) |
Sep 14, 2021 | 29.97 | 29.97 | 29.46 | 29.53 | 10,279,388 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.27 | 29.68 | 29.93 | 13,379,828 | -0.04(-0.13%) |
Sep 10, 2021 | 30.30 | 30.30 | 29.93 | 29.96 | 9,637,880 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.22 | 30.35 | 8,307,274 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.27 | 30.68 | 10,552,331 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.98 | 30.47 | 30.51 | 11,534,387 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.51 | 30.92 | 30.98 | 10,047,818 | -0.56(-1.78%) |
Sep 02, 2021 | 31.58 | 31.73 | 31.39 | 31.54 | 11,494,059 | +0.04(+0.12%) |
Sep 01, 2021 | 31.54 | 31.79 | 31.20 | 31.50 | 13,097,778 | +0.01(+0.03%) |
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.49 | 15,117,804 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,607,547 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.39 | 32.13 | 32.29 | 7,168,964 | +0.16(+0.51%) |
Aug 26, 2021 | 32.30 | 32.50 | 31.96 | 32.13 | 6,472,763 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.40 | 32.12 | 32.30 | 7,806,086 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,233,247 | -0.48(-1.48%) |
Aug 23, 2021 | 32.61 | 33.14 | 32.60 | 32.70 | 8,258,511 | +0.14(+0.42%) |
Aug 20, 2021 | 32.57 | 32.69 | 32.43 | 32.57 | 6,526,991 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,904,879 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.59 | 8,831,241 | +0.02(+0.06%) |
Aug 17, 2021 | 32.67 | 32.69 | 32.11 | 32.57 | 6,975,425 | -0.13(-0.38%) |
Aug 16, 2021 | 32.63 | 32.72 | 32.31 | 32.70 | 7,176,858 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,826,698 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.95 | 8,669,720 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.82 | 31.86 | 32.81 | 15,539,603 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.05 | 31.32 | 31.81 | 10,754,078 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.35 | 31.04 | 31.27 | 6,394,455 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.18 | 6,189,570 | +0.14(+0.44%) |
Aug 05, 2021 | 30.91 | 31.21 | 30.86 | 31.05 | 6,253,366 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.27 | 30.61 | 30.82 | 8,338,784 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,711 | +0.33(+1.06%) |