Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 40.91 | 41.51 | 40.78 | 40.79 | 9,000,687 | -0.14(-0.34%) |
Aug 30, 2022 | 41.77 | 41.90 | 40.76 | 40.93 | 4,882,345 | -0.87(-2.09%) |
Aug 29, 2022 | 41.22 | 42.14 | 41.09 | 41.80 | 5,434,555 | +0.27(+0.65%) |
Aug 26, 2022 | 42.79 | 42.86 | 41.49 | 41.53 | 8,162,138 | -1.03(-2.42%) |
Aug 25, 2022 | 42.43 | 42.67 | 42.06 | 42.56 | 8,036,460 | +0.31(+0.73%) |
Aug 24, 2022 | 41.76 | 42.30 | 41.73 | 42.26 | 9,116,366 | +0.39(+0.93%) |
Aug 23, 2022 | 42.05 | 42.13 | 41.53 | 41.87 | 7,708,562 | -0.26(-0.62%) |
Aug 22, 2022 | 42.67 | 42.76 | 42.00 | 42.13 | 4,207,951 | -0.73(-1.71%) |
Aug 19, 2022 | 42.97 | 43.18 | 42.77 | 42.86 | 7,797,119 | -0.16(-0.37%) |
Aug 18, 2022 | 43.03 | 43.39 | 42.85 | 43.02 | 7,369,295 | +0.06(+0.13%) |
Aug 17, 2022 | 43.12 | 43.23 | 42.72 | 42.96 | 5,987,149 | -0.41(-0.94%) |
Aug 16, 2022 | 43.33 | 43.87 | 43.26 | 43.37 | 5,502,187 | -0.01(-0.02%) |
Aug 15, 2022 | 42.76 | 43.43 | 42.75 | 43.38 | 4,946,998 | +0.49(+1.15%) |
Aug 12, 2022 | 42.26 | 42.97 | 42.26 | 42.89 | 5,245,534 | +0.75(+1.78%) |
Aug 11, 2022 | 42.04 | 42.69 | 41.89 | 42.14 | 4,608,354 | +0.16(+0.37%) |
Aug 10, 2022 | 42.01 | 42.12 | 41.35 | 41.98 | 5,407,154 | +0.12(+0.29%) |
Aug 09, 2022 | 41.61 | 42.02 | 41.46 | 41.86 | 5,337,009 | +0.39(+0.93%) |
Aug 08, 2022 | 41.83 | 41.98 | 41.22 | 41.47 | 4,334,011 | +0.19(+0.47%) |
Aug 05, 2022 | 41.49 | 42.04 | 39.92 | 41.28 | 12,611,348 | -0.27(-0.64%) |
Aug 04, 2022 | 41.02 | 41.83 | 40.97 | 41.55 | 7,529,493 | +0.69(+1.69%) |
Aug 03, 2022 | 40.82 | 41.48 | 40.53 | 40.86 | 11,597,425 | -1.40(-3.32%) |
Aug 02, 2022 | 42.67 | 42.89 | 42.18 | 42.26 | 5,748,525 | -0.26(-0.61%) |
Aug 01, 2022 | 42.79 | 42.97 | 41.97 | 42.51 | 6,164,905 | -0.35(-0.82%) |
Jul 29, 2022 | 42.43 | 43.10 | 42.43 | 42.87 | 4,969,419 | +0.20(+0.48%) |
Jul 28, 2022 | 41.52 | 42.69 | 41.32 | 42.66 | 8,864,619 | +1.67(+4.07%) |
Jul 27, 2022 | 41.07 | 41.19 | 40.58 | 40.99 | 7,922,820 | -0.22(-0.54%) |
Jul 26, 2022 | 41.15 | 41.46 | 40.89 | 41.21 | 5,049,430 | +0.26(+0.63%) |
Jul 25, 2022 | 40.66 | 41.09 | 40.46 | 40.96 | 3,862,957 | +0.37(+0.91%) |
Jul 22, 2022 | 40.09 | 40.66 | 40.08 | 40.59 | 4,469,277 | +0.70(+1.76%) |
Jul 21, 2022 | 39.80 | 39.91 | 39.40 | 39.89 | 6,724,214 | +0.15(+0.37%) |
Jul 20, 2022 | 40.48 | 40.68 | 39.73 | 39.74 | 9,498,924 | -0.55(-1.37%) |
Jul 19, 2022 | 40.77 | 40.89 | 40.22 | 40.29 | 7,814,326 | -0.06(-0.14%) |
Jul 18, 2022 | 40.85 | 41.05 | 40.33 | 40.35 | 3,979,508 | -0.43(-1.06%) |
Jul 15, 2022 | 40.86 | 41.12 | 40.23 | 40.78 | 5,320,052 | +0.07(+0.18%) |
Jul 14, 2022 | 39.55 | 40.77 | 39.41 | 40.71 | 4,883,943 | +0.51(+1.26%) |
Jul 13, 2022 | 40.27 | 40.81 | 40.08 | 40.20 | 5,309,049 | -0.58(-1.42%) |
Jul 12, 2022 | 40.92 | 41.46 | 40.57 | 40.78 | 4,335,301 | -0.18(-0.45%) |
Jul 11, 2022 | 40.79 | 41.07 | 40.33 | 40.97 | 4,173,450 | +0.13(+0.32%) |
Jul 08, 2022 | 41.09 | 41.21 | 40.57 | 40.84 | 3,744,003 | -0.09(-0.23%) |
Jul 07, 2022 | 41.32 | 41.61 | 40.89 | 40.93 | 4,939,334 | +0.12(+0.29%) |
Jul 06, 2022 | 40.70 | 41.22 | 40.15 | 40.81 | 5,006,077 | +0.59(+1.47%) |
Jul 05, 2022 | 42.27 | 42.32 | 39.41 | 40.22 | 8,746,870 | -2.26(-5.32%) |
Jul 01, 2022 | 41.68 | 42.53 | 41.62 | 42.48 | 8,343,295 | +0.69(+1.65%) |
Jun 30, 2022 | 40.71 | 42.10 | 40.46 | 41.79 | 11,579,253 | +0.90(+2.21%) |
Jun 29, 2022 | 40.51 | 41.00 | 40.50 | 40.88 | 5,242,301 | +0.42(+1.05%) |
Jun 28, 2022 | 40.54 | 40.94 | 40.20 | 40.46 | 6,360,208 | -0.01(-0.02%) |
Jun 27, 2022 | 39.84 | 40.71 | 39.73 | 40.47 | 4,842,985 | +0.55(+1.39%) |
Jun 24, 2022 | 39.01 | 39.98 | 38.82 | 39.91 | 7,778,983 | +0.98(+2.51%) |
Jun 23, 2022 | 38.68 | 39.11 | 38.55 | 38.94 | 5,333,762 | +0.50(+1.30%) |
Jun 22, 2022 | 38.05 | 38.88 | 37.90 | 38.44 | 6,422,649 | +0.08(+0.22%) |
Jun 21, 2022 | 38.02 | 38.62 | 37.81 | 38.36 | 6,964,717 | +0.64(+1.69%) |
Jun 17, 2022 | 38.16 | 38.37 | 37.04 | 37.72 | 15,875,633 | -0.29(-0.75%) |
Jun 16, 2022 | 38.27 | 38.48 | 37.59 | 38.01 | 8,515,031 | -0.96(-2.46%) |
Jun 15, 2022 | 39.33 | 39.68 | 38.40 | 38.97 | 8,205,441 | -0.05(-0.12%) |
Jun 14, 2022 | 40.39 | 40.49 | 38.47 | 39.01 | 9,884,851 | -1.26(-3.14%) |
Jun 13, 2022 | 41.73 | 41.90 | 40.13 | 40.27 | 8,778,096 | -2.15(-5.06%) |
Jun 10, 2022 | 42.52 | 42.80 | 42.14 | 42.42 | 7,186,867 | -0.60(-1.39%) |
Jun 09, 2022 | 44.18 | 44.40 | 42.90 | 43.02 | 5,709,581 | -1.39(-3.13%) |
Jun 08, 2022 | 45.12 | 45.39 | 44.31 | 44.41 | 5,993,937 | -0.81(-1.79%) |
Jun 07, 2022 | 44.79 | 45.30 | 44.53 | 45.23 | 4,402,093 | +0.46(+1.03%) |
Jun 06, 2022 | 45.27 | 45.31 | 44.66 | 44.76 | 4,831,615 | -0.17(-0.37%) |
Jun 03, 2022 | 44.94 | 45.36 | 44.94 | 44.93 | 4,821,058 | -0.24(-0.53%) |
Jun 02, 2022 | 45.62 | 45.63 | 44.33 | 45.17 | 5,663,357 | -0.18(-0.41%) |
Jun 01, 2022 | 45.64 | 45.64 | 44.89 | 45.35 | 5,261,157 | +0.04(+0.08%) |
May 31, 2022 | 45.61 | 45.81 | 45.05 | 45.32 | 13,236,563 | -0.65(-1.40%) |
May 27, 2022 | 45.22 | 45.97 | 45.12 | 45.96 | 5,666,719 | +0.64(+1.40%) |
May 26, 2022 | 45.23 | 45.64 | 45.19 | 45.33 | 5,428,615 | +0.13(+0.29%) |
May 25, 2022 | 45.02 | 45.35 | 44.87 | 45.20 | 5,621,983 | +0.18(+0.39%) |
May 24, 2022 | 44.17 | 45.20 | 43.78 | 45.02 | 6,964,516 | +0.87(+1.96%) |
May 23, 2022 | 44.07 | 44.40 | 43.71 | 44.16 | 4,699,614 | +0.68(+1.57%) |
May 20, 2022 | 43.68 | 43.91 | 42.73 | 43.47 | 6,696,301 | -0.18(-0.42%) |
May 19, 2022 | 43.39 | 43.81 | 42.80 | 43.66 | 6,313,831 | +0.20(+0.47%) |
May 18, 2022 | 43.92 | 44.16 | 43.29 | 43.46 | 7,533,571 | -0.38(-0.86%) |
May 17, 2022 | 43.34 | 43.85 | 42.75 | 43.83 | 5,556,358 | +0.62(+1.43%) |
May 16, 2022 | 43.21 | 43.57 | 42.79 | 43.22 | 5,105,575 | +0.13(+0.30%) |
May 13, 2022 | 42.56 | 43.12 | 42.28 | 43.09 | 6,065,741 | +0.81(+1.92%) |
May 12, 2022 | 43.65 | 43.98 | 41.86 | 42.28 | 13,060,973 | -1.32(-3.03%) |
May 11, 2022 | 42.76 | 44.27 | 42.66 | 43.60 | 10,274,613 | +0.79(+1.84%) |
May 10, 2022 | 43.23 | 43.95 | 42.31 | 42.81 | 9,695,432 | +0.03(+0.06%) |
May 09, 2022 | 43.08 | 43.20 | 42.37 | 42.78 | 7,062,798 | -0.30(-0.70%) |
May 06, 2022 | 42.90 | 43.32 | 42.56 | 43.08 | 11,975,676 | +0.15(+0.34%) |
May 05, 2022 | 43.61 | 43.65 | 42.52 | 42.94 | 7,702,256 | -0.93(-2.13%) |
May 04, 2022 | 43.25 | 43.90 | 42.85 | 43.87 | 8,954,670 | +1.13(+2.63%) |
May 03, 2022 | 42.89 | 43.60 | 42.60 | 42.74 | 4,931,417 | +0.04(+0.09%) |
May 02, 2022 | 42.91 | 43.30 | 42.18 | 42.71 | 6,914,332 | -0.12(-0.28%) |
Apr 29, 2022 | 44.09 | 44.22 | 42.76 | 42.83 | 7,870,114 | -1.43(-3.23%) |
Apr 28, 2022 | 43.81 | 44.40 | 43.55 | 44.26 | 7,095,717 | +0.50(+1.15%) |
Apr 27, 2022 | 44.40 | 44.72 | 43.71 | 43.75 | 7,541,588 | -0.58(-1.30%) |
Apr 26, 2022 | 44.28 | 45.17 | 44.19 | 44.33 | 5,291,738 | -0.32(-0.72%) |
Apr 25, 2022 | 44.54 | 44.81 | 43.48 | 44.65 | 6,833,894 | +0.11(+0.25%) |
Apr 22, 2022 | 45.48 | 45.65 | 44.46 | 44.54 | 8,201,451 | -1.00(-2.19%) |
Apr 21, 2022 | 45.79 | 46.42 | 45.50 | 45.54 | 5,829,925 | -0.47(-1.01%) |
Apr 20, 2022 | 45.91 | 46.38 | 45.78 | 46.00 | 6,764,994 | +0.69(+1.52%) |
Apr 19, 2022 | 45.16 | 45.41 | 44.96 | 45.32 | 4,712,273 | +0.25(+0.55%) |
Apr 18, 2022 | 44.89 | 45.21 | 44.69 | 45.07 | 5,907,207 | +0.18(+0.41%) |
Apr 14, 2022 | 44.75 | 45.18 | 44.53 | 44.89 | 7,092,965 | +0.36(+0.80%) |
Apr 13, 2022 | 44.00 | 44.60 | 43.92 | 44.53 | 7,663,154 | +0.54(+1.23%) |
Apr 12, 2022 | 44.10 | 44.55 | 43.72 | 43.99 | 8,231,107 | -0.17(-0.39%) |
Apr 11, 2022 | 45.71 | 45.90 | 44.10 | 44.16 | 8,179,515 | -1.73(-3.77%) |
Apr 08, 2022 | 45.88 | 46.04 | 45.09 | 45.89 | 6,576,480 | +0.10(+0.22%) |
Apr 07, 2022 | 45.32 | 45.89 | 45.11 | 45.79 | 14,706,767 | +0.28(+0.62%) |
Apr 06, 2022 | 44.00 | 45.63 | 43.86 | 45.51 | 14,652,664 | +1.75(+4.00%) |
Apr 05, 2022 | 43.33 | 44.11 | 43.33 | 43.76 | 9,352,884 | +0.42(+0.97%) |
Apr 04, 2022 | 43.72 | 43.75 | 42.87 | 43.34 | 6,785,996 | -0.29(-0.67%) |
Apr 01, 2022 | 43.58 | 43.78 | 43.29 | 43.63 | 11,221,864 | +0.03(+0.06%) |
Mar 31, 2022 | 43.39 | 43.97 | 43.31 | 43.61 | 8,953,022 | +0.37(+0.85%) |
Mar 30, 2022 | 42.98 | 43.26 | 42.84 | 43.24 | 6,691,261 | +0.22(+0.51%) |
Mar 29, 2022 | 42.12 | 43.05 | 42.12 | 43.02 | 9,244,944 | +0.89(+2.11%) |
Mar 28, 2022 | 41.73 | 42.14 | 41.49 | 42.13 | 10,130,808 | +0.47(+1.12%) |
Mar 25, 2022 | 40.71 | 41.70 | 40.67 | 41.66 | 6,224,592 | +0.95(+2.34%) |
Mar 24, 2022 | 40.14 | 40.80 | 40.08 | 40.71 | 5,322,225 | +0.71(+1.76%) |
Mar 23, 2022 | 39.93 | 40.29 | 39.41 | 40.01 | 7,887,873 | +0.06(+0.16%) |
Mar 22, 2022 | 40.11 | 40.27 | 39.69 | 39.94 | 6,226,515 | -0.03(-0.07%) |
Mar 21, 2022 | 39.63 | 40.02 | 39.56 | 39.97 | 9,308,750 | +0.38(+0.95%) |
Mar 18, 2022 | 39.65 | 39.85 | 39.24 | 39.60 | 14,293,856 | -0.18(-0.46%) |
Mar 17, 2022 | 39.80 | 40.05 | 39.65 | 39.78 | 8,142,472 | +0.01(+0.02%) |
Mar 16, 2022 | 39.95 | 40.36 | 39.10 | 39.77 | 9,523,373 | -0.29(-0.73%) |
Mar 15, 2022 | 40.18 | 40.30 | 39.61 | 40.06 | 6,974,217 | +0.16(+0.41%) |
Mar 14, 2022 | 40.01 | 40.39 | 39.84 | 39.90 | 7,420,595 | -0.05(-0.11%) |
Mar 11, 2022 | 40.50 | 40.65 | 39.91 | 39.94 | 6,998,881 | +0.03(+0.07%) |
Mar 10, 2022 | 39.65 | 40.10 | 39.49 | 39.92 | 10,769,172 | +0.05(+0.11%) |
Mar 09, 2022 | 40.04 | 40.21 | 39.60 | 39.87 | 9,364,319 | +0.05(+0.14%) |
Mar 08, 2022 | 40.43 | 40.55 | 39.45 | 39.81 | 9,420,239 | -0.31(-0.78%) |
Mar 07, 2022 | 40.44 | 40.95 | 40.07 | 40.13 | 10,994,305 | -0.41(-1.02%) |
Mar 04, 2022 | 39.26 | 40.54 | 38.95 | 40.54 | 9,876,216 | +1.05(+2.67%) |
Mar 03, 2022 | 39.18 | 39.65 | 39.15 | 39.49 | 7,903,467 | +0.34(+0.87%) |
Mar 02, 2022 | 38.76 | 39.39 | 38.58 | 39.15 | 7,791,783 | +0.49(+1.25%) |
Mar 01, 2022 | 38.45 | 39.04 | 38.33 | 38.66 | 8,781,144 | -0.30(-0.78%) |
Feb 28, 2022 | 38.59 | 39.23 | 38.36 | 38.96 | 14,475,865 | -0.04(-0.09%) |
Feb 25, 2022 | 37.85 | 39.07 | 38.21 | 39.00 | 8,718,095 | +1.19(+3.15%) |
Feb 24, 2022 | 37.39 | 37.90 | 36.72 | 37.81 | 13,104,681 | +0.61(+1.64%) |
Feb 23, 2022 | 37.88 | 38.03 | 37.05 | 37.20 | 8,988,664 | -0.62(-1.63%) |
Feb 22, 2022 | 37.89 | 38.09 | 37.55 | 37.82 | 12,638,368 | +0.02(+0.05%) |
Feb 18, 2022 | 37.80 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.00 | 38.14 | 37.62 | 37.91 | 8,766,906 | -0.23(-0.60%) |
Feb 16, 2022 | 38.10 | 38.39 | 37.73 | 38.13 | 10,717,620 | +0.24(+0.62%) |
Feb 15, 2022 | 38.43 | 38.60 | 37.62 | 37.90 | 11,533,509 | -0.42(-1.09%) |
Feb 14, 2022 | 38.38 | 38.45 | 37.48 | 38.32 | 14,445,853 | +0.06(+0.17%) |
Feb 11, 2022 | 38.24 | 38.81 | 38.13 | 38.25 | 12,394,509 | +0.08(+0.21%) |
Feb 10, 2022 | 38.32 | 38.96 | 38.09 | 38.17 | 12,507,795 | -0.51(-1.31%) |
Feb 09, 2022 | 39.19 | 39.48 | 38.62 | 38.68 | 11,462,471 | -0.38(-0.98%) |
Feb 08, 2022 | 39.84 | 39.97 | 39.01 | 39.06 | 16,251,231 | -0.56(-1.42%) |
Feb 07, 2022 | 39.13 | 39.71 | 39.08 | 39.62 | 15,859,567 | +0.11(+0.28%) |
Feb 04, 2022 | 38.74 | 39.85 | 38.70 | 39.51 | 19,224,030 | -0.25(-0.62%) |
Feb 03, 2022 | 38.31 | 39.76 | 28,176,894 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.28 | 39.12 | 37.04 | 38.91 | 32,693,840 | +1.46(+3.91%) |
Feb 01, 2022 | 37.34 | 37.70 | 36.87 | 37.45 | 11,633,765 | -0.08(-0.21%) |
Jan 31, 2022 | 36.75 | 37.56 | 37.53 | 14,905,306 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.21 | 37.15 | 35.97 | 37.13 | 13,041,269 | +0.78(+2.14%) |
Jan 27, 2022 | 36.33 | 37.01 | 36.01 | 36.35 | 17,122,316 | +0.28(+0.77%) |
Jan 26, 2022 | 36.03 | 36.59 | 35.81 | 36.07 | 12,964,959 | +0.16(+0.43%) |
Jan 25, 2022 | 36.03 | 36.32 | 35.73 | 35.92 | 12,298,634 | -0.41(-1.14%) |
Jan 24, 2022 | 36.95 | 37.04 | 35.39 | 36.33 | 16,096,305 | -0.43(-1.18%) |
Jan 21, 2022 | 37.08 | 37.21 | 36.58 | 36.77 | 14,568,002 | -0.14(-0.37%) |
Jan 20, 2022 | 36.78 | 37.51 | 36.62 | 36.90 | 13,049,019 | +0.32(+0.87%) |
Jan 19, 2022 | 36.31 | 36.84 | 36.27 | 36.58 | 13,767,923 | +0.29(+0.80%) |
Jan 18, 2022 | 35.90 | 36.42 | 35.83 | 36.29 | 15,859,353 | -0.13(-0.36%) |
Jan 14, 2022 | 36.42 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.54 | 36.87 | 36.41 | 36.58 | 15,557,398 | +0.32(+0.89%) |
Jan 12, 2022 | 35.94 | 36.30 | 35.78 | 36.26 | 13,906,956 | +0.24(+0.67%) |
Jan 11, 2022 | 36.77 | 36.81 | 35.69 | 36.02 | 14,805,501 | -0.78(-2.11%) |
Jan 10, 2022 | 36.75 | 36.93 | 36.43 | 36.80 | 13,570,869 | +0.12(+0.32%) |
Jan 07, 2022 | 36.74 | 37.04 | 36.42 | 36.68 | 13,003,711 | -0.06(-0.16%) |
Jan 06, 2022 | 36.84 | 36.99 | 36.64 | 36.74 | 8,804,364 | -0.27(-0.72%) |
Jan 05, 2022 | 36.91 | 37.45 | 36.83 | 37.00 | 14,643,378 | +0.08(+0.23%) |
Jan 04, 2022 | 36.66 | 37.32 | 36.66 | 36.92 | 13,662,314 | -0.04(-0.10%) |
Jan 03, 2022 | 36.98 | 37.41 | 36.10 | 36.96 | 16,409,848 | -0.45(-1.20%) |
Dec 31, 2021 | 36.86 | 37.57 | 36.86 | 37.41 | 6,112,238 | +0.27(+0.71%) |
Dec 30, 2021 | 36.69 | 37.24 | 36.67 | 37.14 | 9,230,298 | +0.45(+1.24%) |
Dec 29, 2021 | 36.14 | 36.84 | 36.12 | 36.69 | 7,280,687 | +0.67(+1.87%) |
Dec 28, 2021 | 35.52 | 36.03 | 35.48 | 36.01 | 5,050,943 | +0.52(+1.46%) |
Dec 27, 2021 | 35.29 | 35.52 | 35.21 | 35.50 | 3,275,652 | +0.21(+0.59%) |
Dec 23, 2021 | 35.27 | 35.55 | 35.22 | 35.29 | 5,494,630 | +0.08(+0.22%) |
Dec 22, 2021 | 34.79 | 35.27 | 34.76 | 35.21 | 6,625,395 | +0.28(+0.80%) |
Dec 21, 2021 | 34.87 | 35.16 | 34.54 | 34.93 | 7,078,354 | +0.35(+1.01%) |
Dec 20, 2021 | 34.28 | 34.65 | 33.63 | 34.58 | 10,259,513 | -0.08(-0.22%) |
Dec 17, 2021 | 34.82 | 35.24 | 34.46 | 34.66 | 19,994,286 | -0.54(-1.55%) |
Dec 16, 2021 | 35.36 | 35.60 | 35.15 | 35.20 | 10,057,832 | -0.21(-0.60%) |
Dec 15, 2021 | 34.97 | 35.46 | 34.82 | 35.42 | 7,202,594 | +0.54(+1.56%) |
Dec 14, 2021 | 34.91 | 35.19 | 34.64 | 34.87 | 7,555,426 | -0.19(-0.54%) |
Dec 13, 2021 | 34.85 | 35.21 | 34.63 | 35.06 | 11,111,521 | +0.15(+0.43%) |
Dec 10, 2021 | 34.65 | 34.96 | 34.43 | 34.91 | 6,810,401 | +0.50(+1.45%) |
Dec 09, 2021 | 34.53 | 34.69 | 34.19 | 34.41 | 8,176,789 | -0.19(-0.54%) |
Dec 08, 2021 | 35.10 | 35.18 | 34.38 | 34.60 | 8,038,217 | -0.32(-0.91%) |
Dec 07, 2021 | 34.62 | 35.15 | 34.60 | 34.92 | 10,360,434 | +0.25(+0.73%) |
Dec 06, 2021 | 34.50 | 35.05 | 34.35 | 34.67 | 9,455,429 | +0.51(+1.50%) |
Dec 03, 2021 | 34.54 | 34.62 | 33.50 | 34.16 | 12,918,436 | -0.12(-0.34%) |
Dec 02, 2021 | 34.10 | 34.65 | 34.08 | 34.27 | 11,200,403 | +0.41(+1.20%) |
Dec 01, 2021 | 34.49 | 34.80 | 33.82 | 33.86 | 9,212,216 | -0.28(-0.83%) |
Nov 30, 2021 | 34.88 | 34.92 | 33.87 | 34.15 | 16,213,426 | -0.93(-2.66%) |
Nov 29, 2021 | 34.80 | 35.20 | 34.60 | 35.08 | 6,577,771 | +0.48(+1.38%) |
Nov 26, 2021 | 35.17 | 35.18 | 34.52 | 34.60 | 4,651,056 | -0.70(-1.98%) |
Nov 24, 2021 | 35.19 | 35.40 | 34.97 | 35.30 | 4,540,046 | +0.08(+0.24%) |
Nov 23, 2021 | 34.83 | 35.29 | 34.83 | 35.22 | 5,454,157 | +0.50(+1.44%) |
Nov 22, 2021 | 34.72 | 35.36 | 34.67 | 34.72 | 6,882,441 | +0.00(+0.00%) |
Nov 19, 2021 | 34.69 | 34.84 | 34.47 | 34.72 | 6,726,885 | +0.05(+0.13%) |
Nov 18, 2021 | 34.62 | 34.71 | 34.66 | 34.67 | 6,876,317 | -0.03(-0.07%) |
Nov 17, 2021 | 35.06 | 35.15 | 34.54 | 34.70 | 10,307,545 | -0.43(-1.24%) |
Nov 16, 2021 | 35.48 | 35.53 | 35.09 | 35.13 | 5,226,080 | -0.34(-0.95%) |
Nov 15, 2021 | 35.26 | 35.48 | 34.99 | 35.47 | 5,291,426 | +0.24(+0.68%) |
Nov 12, 2021 | 35.17 | 35.47 | 35.08 | 35.23 | 8,746,761 | +0.05(+0.15%) |
Nov 11, 2021 | 34.98 | 35.20 | 34.73 | 35.18 | 7,233,420 | +0.16(+0.46%) |
Nov 10, 2021 | 34.75 | 35.05 | 35.02 | 5,705,887 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.24 | 34.86 | 34.16 | 34.78 | 8,650,245 | +0.62(+1.83%) |
Nov 08, 2021 | 34.80 | 34.88 | 33.84 | 34.16 | 7,868,612 | -0.66(-1.88%) |
Nov 05, 2021 | 34.84 | 35.14 | 34.77 | 34.82 | 7,258,510 | +0.02(+0.06%) |
Nov 04, 2021 | 34.74 | 34.84 | 34.40 | 34.80 | 9,745,187 | +0.04(+0.11%) |
Nov 03, 2021 | 34.75 | 35.18 | 34.37 | 34.76 | 7,955,165 | +0.20(+0.58%) |
Nov 02, 2021 | 34.69 | 34.84 | 34.35 | 34.56 | 9,132,339 | -0.10(-0.28%) |
Nov 01, 2021 | 34.10 | 34.75 | 34.26 | 34.66 | 9,033,500 | +0.45(+1.32%) |
Oct 29, 2021 | 33.87 | 34.21 | 10,344,568 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.44 | 33.95 | 33.92 | 8,111,485 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.36 | 33.56 | 33.14 | 33.43 | 6,636,525 | -0.03(-0.08%) |
Oct 26, 2021 | 33.31 | 33.45 | 5,805,623 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.94 | 33.33 | 32.86 | 33.18 | 5,246,073 | +0.18(+0.55%) |
Oct 22, 2021 | 32.95 | 33.13 | 33.00 | 5,323,675 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.72 | 32.96 | 32.67 | 32.84 | 4,745,746 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.97 | 32.33 | 32.93 | 6,638,595 | +0.57(+1.77%) |
Oct 19, 2021 | 32.23 | 32.40 | 32.08 | 32.36 | 5,321,801 | +0.28(+0.86%) |
Oct 18, 2021 | 31.79 | 32.12 | 31.62 | 32.08 | 5,834,802 | +0.05(+0.16%) |
Oct 15, 2021 | 32.30 | 32.58 | 32.01 | 32.03 | 8,992,645 | -0.21(-0.64%) |
Oct 14, 2021 | 31.68 | 32.30 | 31.59 | 32.24 | 9,660,131 | +0.68(+2.14%) |
Oct 13, 2021 | 31.13 | 31.59 | 30.98 | 31.56 | 8,321,670 | +0.51(+1.64%) |
Oct 12, 2021 | 30.69 | 31.16 | 30.59 | 31.05 | 6,887,038 | +0.46(+1.51%) |
Oct 11, 2021 | 31.13 | 31.13 | 30.55 | 30.59 | 4,867,952 | -0.50(-1.61%) |
Oct 08, 2021 | 31.32 | 31.45 | 31.05 | 31.09 | 5,180,545 | -0.23(-0.74%) |
Oct 07, 2021 | 31.65 | 31.72 | 31.24 | 31.32 | 7,699,936 | -0.26(-0.81%) |
Oct 06, 2021 | 30.93 | 31.59 | 30.72 | 31.58 | 7,812,845 | +0.50(+1.59%) |
Oct 05, 2021 | 31.20 | 31.44 | 30.85 | 31.09 | 9,266,717 | +0.00(+0.00%) |
Oct 04, 2021 | 30.69 | 31.15 | 30.59 | 31.09 | 11,966,446 | +0.35(+1.15%) |
Oct 01, 2021 | 31.14 | 31.32 | 30.69 | 30.73 | 8,816,142 | -0.35(-1.14%) |
Sep 30, 2021 | 31.28 | 31.43 | 30.89 | 31.09 | 10,758,026 | -0.19(-0.60%) |
Sep 29, 2021 | 31.04 | 31.46 | 30.92 | 31.27 | 8,751,353 | +0.28(+0.89%) |
Sep 28, 2021 | 31.25 | 31.43 | 30.95 | 31.00 | 8,295,155 | -0.44(-1.41%) |
Sep 27, 2021 | 31.70 | 32.03 | 31.40 | 31.44 | 7,115,491 | -0.23(-0.71%) |
Sep 24, 2021 | 31.79 | 32.06 | 31.57 | 31.67 | 6,053,863 | -0.26(-0.83%) |
Sep 23, 2021 | 31.76 | 32.32 | 31.62 | 31.93 | 6,351,284 | +0.17(+0.55%) |
Sep 22, 2021 | 31.70 | 31.95 | 31.44 | 31.76 | 7,753,522 | +0.23(+0.73%) |
Sep 21, 2021 | 31.97 | 32.03 | 31.50 | 31.52 | 7,564,317 | -0.44(-1.39%) |
Sep 20, 2021 | 32.00 | 32.27 | 31.54 | 31.97 | 9,623,968 | -0.10(-0.30%) |
Sep 17, 2021 | 32.28 | 32.65 | 31.86 | 32.06 | 20,597,814 | -0.21(-0.64%) |
Sep 16, 2021 | 32.59 | 32.62 | 32.24 | 32.27 | 9,093,235 | -0.43(-1.32%) |
Sep 15, 2021 | 32.40 | 32.76 | 32.18 | 32.70 | 12,067,463 | +0.30(+0.93%) |
Sep 14, 2021 | 32.78 | 32.78 | 32.29 | 32.40 | 9,153,104 | -0.12(-0.36%) |
Sep 13, 2021 | 32.42 | 32.79 | 32.29 | 32.51 | 10,050,763 | +0.42(+1.30%) |
Sep 10, 2021 | 32.39 | 32.50 | 32.07 | 32.10 | 9,113,816 | -0.21(-0.66%) |
Sep 09, 2021 | 32.24 | 32.55 | 32.14 | 32.31 | 7,525,563 | -0.08(-0.24%) |
Sep 08, 2021 | 31.85 | 32.55 | 31.72 | 32.39 | 8,247,250 | +0.55(+1.72%) |
Sep 07, 2021 | 31.96 | 32.10 | 31.76 | 31.84 | 7,619,897 | -0.20(-0.62%) |
Sep 03, 2021 | 32.01 | 32.28 | 31.82 | 32.04 | 5,497,392 | -0.18(-0.56%) |
Sep 02, 2021 | 31.92 | 32.37 | 31.87 | 32.22 | 7,863,860 | +0.32(+1.01%) |