Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.07 | 41.46 | 40.82 | 41.37 | 6,338,682 | -0.23(-0.55%) |
Jun 29, 2022 | 41.32 | 41.77 | 41.26 | 41.60 | 3,988,077 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.58 | 41.11 | 41.20 | 4,120,152 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.30 | 41.53 | 3,785,511 | +0.01(+0.02%) |
Jun 24, 2022 | 41.14 | 41.53 | 40.86 | 41.52 | 4,141,788 | +0.89(+2.20%) |
Jun 23, 2022 | 40.41 | 40.65 | 40.25 | 40.63 | 6,657,957 | +0.74(+1.86%) |
Jun 22, 2022 | 39.85 | 40.26 | 39.82 | 39.88 | 5,204,975 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.96 | 39.59 | 39.69 | 4,380,638 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.59 | 39.12 | 39.22 | 4,529,887 | -0.35(-0.89%) |
Jun 16, 2022 | 39.38 | 39.81 | 39.27 | 39.57 | 5,324,841 | -0.29(-0.74%) |
Jun 15, 2022 | 39.78 | 40.05 | 39.22 | 39.87 | 8,879,392 | +0.67(+1.72%) |
Jun 14, 2022 | 39.85 | 40.01 | 39.02 | 39.19 | 8,414,670 | -1.20(-2.96%) |
Jun 13, 2022 | 40.97 | 41.05 | 40.30 | 40.39 | 10,823,779 | -1.24(-2.97%) |
Jun 10, 2022 | 41.18 | 41.78 | 40.83 | 41.62 | 11,303,016 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.89 | 40.90 | 6,830,209 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.49 | 41.71 | 42.00 | 12,045,712 | -0.05(-0.11%) |
Jun 07, 2022 | 40.84 | 42.07 | 40.84 | 42.05 | 14,304,138 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.55 | 40.68 | 3,982,947 | +0.09(+0.21%) |
Jun 03, 2022 | 41.00 | 41.21 | 40.59 | 40.60 | 14,723,097 | -0.64(-1.54%) |
Jun 02, 2022 | 41.14 | 41.24 | 40.56 | 41.23 | 4,522,396 | +0.33(+0.81%) |
Jun 01, 2022 | 41.57 | 41.59 | 40.68 | 40.90 | 6,445,692 | -0.82(-1.96%) |
May 31, 2022 | 41.75 | 41.93 | 41.60 | 41.72 | 8,360,045 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.68 | 41.87 | 6,044,987 | -0.34(-0.81%) |
May 26, 2022 | 42.54 | 42.69 | 42.09 | 42.21 | 6,713,495 | -0.52(-1.22%) |
May 25, 2022 | 42.74 | 42.85 | 42.40 | 42.74 | 6,821,604 | -0.03(-0.07%) |
May 24, 2022 | 42.51 | 42.85 | 42.48 | 42.76 | 6,936,995 | +0.24(+0.56%) |
May 23, 2022 | 42.62 | 42.90 | 42.46 | 42.53 | 7,127,585 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.33 | 41.63 | 42.31 | 7,873,160 | +0.91(+2.20%) |
May 19, 2022 | 40.94 | 41.59 | 40.92 | 41.40 | 8,265,790 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.94 | 41.11 | 41.14 | 5,082,764 | -1.02(-2.42%) |
May 17, 2022 | 42.09 | 42.34 | 41.86 | 42.16 | 4,739,951 | +0.32(+0.77%) |
May 16, 2022 | 41.29 | 41.94 | 41.26 | 41.84 | 3,851,154 | +0.99(+2.42%) |
May 13, 2022 | 40.44 | 40.86 | 40.34 | 40.85 | 6,380,315 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.18 | 39.73 | 40.04 | 6,566,207 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.09 | 40.10 | 9,542,034 | -0.84(-2.05%) |
May 10, 2022 | 40.85 | 41.14 | 40.75 | 40.94 | 8,373,486 | +0.25(+0.60%) |
May 09, 2022 | 40.97 | 41.05 | 40.59 | 40.69 | 4,521,703 | -0.88(-2.11%) |
May 06, 2022 | 41.49 | 41.80 | 41.29 | 41.57 | 6,026,301 | -0.28(-0.68%) |
May 05, 2022 | 42.13 | 42.22 | 41.62 | 41.85 | 4,950,210 | -0.73(-1.71%) |
May 04, 2022 | 42.46 | 42.70 | 41.87 | 42.58 | 5,763,172 | +0.04(+0.09%) |
May 03, 2022 | 42.65 | 42.78 | 42.30 | 42.54 | 5,494,815 | +0.38(+0.89%) |
May 02, 2022 | 42.57 | 42.69 | 41.73 | 42.17 | 4,063,381 | -0.53(-1.24%) |
Apr 29, 2022 | 42.95 | 43.05 | 42.63 | 42.69 | 4,677,186 | -0.43(-1.01%) |
Apr 28, 2022 | 42.60 | 43.21 | 42.52 | 43.13 | 5,416,940 | +0.28(+0.66%) |
Apr 27, 2022 | 42.58 | 43.23 | 42.35 | 42.84 | 6,335,309 | +0.99(+2.37%) |
Apr 26, 2022 | 42.36 | 42.59 | 41.83 | 41.85 | 5,021,712 | -0.71(-1.66%) |
Apr 25, 2022 | 41.98 | 42.61 | 41.87 | 42.56 | 4,507,463 | +0.25(+0.60%) |
Apr 22, 2022 | 42.63 | 42.77 | 42.27 | 42.31 | 4,715,925 | -0.77(-1.79%) |
Apr 21, 2022 | 43.15 | 43.34 | 42.89 | 43.08 | 5,958,008 | -0.14(-0.33%) |
Apr 20, 2022 | 43.14 | 43.40 | 42.92 | 43.22 | 4,833,503 | -0.05(-0.11%) |
Apr 19, 2022 | 43.33 | 43.61 | 43.21 | 43.27 | 3,378,488 | -0.29(-0.67%) |
Apr 18, 2022 | 43.48 | 43.83 | 43.42 | 43.56 | 2,579,057 | -0.11(-0.26%) |
Apr 14, 2022 | 43.99 | 44.07 | 43.62 | 43.67 | 3,958,641 | -0.50(-1.13%) |
Apr 13, 2022 | 44.00 | 44.20 | 43.58 | 44.17 | 5,042,626 | +0.30(+0.69%) |
Apr 12, 2022 | 44.11 | 44.13 | 43.71 | 43.87 | 6,263,031 | +0.05(+0.11%) |
Apr 11, 2022 | 44.19 | 44.29 | 43.73 | 43.83 | 5,423,317 | -0.15(-0.34%) |
Apr 08, 2022 | 43.65 | 44.07 | 43.60 | 43.98 | 4,118,719 | +0.39(+0.89%) |
Apr 07, 2022 | 42.85 | 43.66 | 42.80 | 43.59 | 6,803,911 | +0.48(+1.12%) |
Apr 06, 2022 | 42.41 | 43.13 | 42.22 | 43.11 | 5,715,608 | +1.08(+2.58%) |
Apr 05, 2022 | 41.74 | 42.50 | 41.69 | 42.02 | 5,181,977 | +0.77(+1.87%) |
Apr 04, 2022 | 41.20 | 41.28 | 41.02 | 41.25 | 3,640,697 | -0.13(-0.32%) |
Apr 01, 2022 | 41.07 | 41.41 | 40.97 | 41.38 | 4,303,200 | +0.31(+0.76%) |
Mar 31, 2022 | 41.42 | 41.45 | 41.02 | 41.07 | 3,300,656 | -0.13(-0.32%) |
Mar 30, 2022 | 41.08 | 41.51 | 40.98 | 41.20 | 5,466,607 | +0.39(+0.95%) |
Mar 29, 2022 | 41.40 | 41.48 | 40.60 | 40.82 | 4,979,091 | -0.08(-0.18%) |
Mar 28, 2022 | 40.94 | 41.02 | 40.72 | 40.89 | 3,197,336 | +0.08(+0.21%) |
Mar 25, 2022 | 40.69 | 41.01 | 40.69 | 40.81 | 10,196,338 | -0.02(-0.05%) |
Mar 24, 2022 | 40.75 | 41.02 | 40.61 | 40.83 | 3,320,405 | +0.37(+0.91%) |
Mar 23, 2022 | 40.60 | 40.82 | 40.46 | 40.46 | 3,027,598 | -0.30(-0.74%) |
Mar 22, 2022 | 41.03 | 41.03 | 40.61 | 40.76 | 6,078,750 | +0.37(+0.91%) |
Mar 21, 2022 | 40.63 | 40.78 | 40.31 | 40.39 | 5,016,283 | -0.17(-0.42%) |
Mar 18, 2022 | 40.23 | 40.60 | 40.17 | 40.56 | 4,421,250 | -0.03(-0.07%) |
Mar 17, 2022 | 39.71 | 40.87 | 39.71 | 40.59 | 4,831,977 | +0.90(+2.26%) |
Mar 16, 2022 | 39.48 | 39.83 | 39.20 | 39.70 | 5,135,701 | +0.38(+0.96%) |
Mar 15, 2022 | 38.88 | 39.39 | 38.71 | 39.32 | 4,484,812 | +0.88(+2.28%) |
Mar 14, 2022 | 38.68 | 39.18 | 38.43 | 38.44 | 4,872,015 | +0.20(+0.52%) |
Mar 11, 2022 | 38.52 | 38.78 | 38.22 | 38.24 | 4,970,730 | -0.25(-0.66%) |
Mar 10, 2022 | 38.39 | 38.13 | 38.50 | 5,153,078 | -0.48(-1.23%) | |
Mar 09, 2022 | 38.68 | 39.18 | 38.49 | 38.98 | 11,625,038 | +1.28(+3.40%) |
Mar 08, 2022 | 37.59 | 38.27 | 37.36 | 37.70 | 7,300,945 | +0.49(+1.32%) |
Mar 07, 2022 | 37.41 | 37.60 | 36.98 | 37.21 | 6,070,866 | -0.68(-1.79%) |
Mar 04, 2022 | 37.71 | 38.08 | 37.56 | 37.88 | 8,454,079 | -1.20(-3.06%) |
Mar 03, 2022 | 39.31 | 39.48 | 38.84 | 39.08 | 7,967,508 | -0.55(-1.38%) |
Mar 02, 2022 | 39.10 | 39.79 | 39.04 | 39.63 | 4,682,274 | +0.45(+1.16%) |
Mar 01, 2022 | 39.53 | 39.86 | 39.05 | 39.18 | 4,938,331 | -0.29(-0.74%) |
Feb 28, 2022 | 39.53 | 39.70 | 39.03 | 39.47 | 5,869,136 | -0.77(-1.92%) |
Feb 25, 2022 | 39.63 | 40.38 | 40.04 | 40.24 | 4,638,609 | +1.40(+3.62%) |
Feb 24, 2022 | 38.97 | 39.22 | 38.25 | 38.84 | 6,798,489 | -1.25(-3.12%) |
Feb 23, 2022 | 40.44 | 40.47 | 40.02 | 40.09 | 4,021,795 | +0.40(+1.01%) |
Feb 22, 2022 | 39.64 | 39.95 | 39.47 | 39.69 | 9,512,193 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.39 | 40.49 | 40.04 | 40.27 | 2,745,785 | -0.07(-0.16%) |
Feb 16, 2022 | 40.26 | 40.42 | 40.13 | 40.34 | 3,943,831 | -0.21(-0.53%) |
Feb 15, 2022 | 40.17 | 40.71 | 40.15 | 40.55 | 5,994,453 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.96 | 39.67 | 39.86 | 8,701,866 | -1.33(-3.23%) |
Feb 11, 2022 | 41.25 | 41.54 | 41.15 | 41.19 | 3,388,455 | -0.13(-0.31%) |
Feb 10, 2022 | 41.57 | 42.31 | 41.21 | 41.32 | 8,165,534 | +0.17(+0.41%) |
Feb 09, 2022 | 41.51 | 41.74 | 41.08 | 41.15 | 4,181,506 | -0.89(-2.12%) |
Feb 08, 2022 | 42.11 | 42.11 | 41.71 | 42.04 | 7,416,628 | +0.21(+0.51%) |
Feb 07, 2022 | 41.62 | 41.91 | 41.59 | 41.83 | 3,600,726 | +0.18(+0.42%) |
Feb 04, 2022 | 41.77 | 42.00 | 41.63 | 41.65 | 7,235,476 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.76 | 41.76 | 5,318,577 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.54 | 41.81 | 42.49 | 4,204,101 | +0.47(+1.13%) |
Feb 01, 2022 | 41.84 | 42.06 | 41.69 | 42.01 | 3,310,262 | +0.34(+0.83%) |
Jan 31, 2022 | 41.62 | 41.78 | 41.40 | 41.67 | 3,134,513 | -0.40(-0.95%) |
Jan 28, 2022 | 42.06 | 42.12 | 41.67 | 42.07 | 4,171,158 | -0.46(-1.07%) |
Jan 27, 2022 | 41.48 | 42.62 | 41.45 | 42.52 | 8,513,906 | +1.48(+3.60%) |
Jan 26, 2022 | 41.36 | 41.54 | 40.90 | 41.05 | 4,345,515 | -0.20(-0.50%) |
Jan 25, 2022 | 40.92 | 41.39 | 40.65 | 41.25 | 4,880,861 | -0.01(-0.02%) |
Jan 24, 2022 | 41.45 | 41.50 | 40.52 | 41.26 | 9,683,994 | -0.67(-1.60%) |
Jan 21, 2022 | 41.91 | 42.27 | 41.69 | 41.93 | 5,880,997 | +0.20(+0.49%) |
Jan 20, 2022 | 41.99 | 42.10 | 41.64 | 41.72 | 6,063,611 | -0.75(-1.77%) |
Jan 19, 2022 | 42.73 | 43.08 | 42.32 | 42.48 | 9,002,808 | -1.05(-2.41%) |
Jan 18, 2022 | 43.11 | 43.56 | 43.04 | 43.53 | 9,724,347 | +1.26(+2.97%) |
Jan 14, 2022 | 42.27 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 42.24 | 42.24 | 41.84 | 41.89 | 3,609,070 | -0.17(-0.40%) |
Jan 12, 2022 | 42.11 | 42.11 | 41.92 | 42.06 | 3,868,659 | +0.19(+0.44%) |
Jan 11, 2022 | 41.53 | 41.91 | 41.39 | 41.87 | 4,437,978 | +0.19(+0.45%) |
Jan 10, 2022 | 40.79 | 41.69 | 40.77 | 41.69 | 4,377,128 | +0.92(+2.26%) |
Jan 07, 2022 | 40.53 | 40.92 | 40.50 | 40.77 | 3,044,949 | +0.45(+1.11%) |
Jan 06, 2022 | 40.48 | 40.57 | 40.23 | 40.32 | 2,795,056 | -0.21(-0.53%) |
Jan 05, 2022 | 40.86 | 41.11 | 40.52 | 40.53 | 3,970,128 | +0.06(+0.14%) |
Jan 04, 2022 | 40.51 | 40.76 | 40.36 | 40.48 | 3,403,441 | -0.12(-0.30%) |
Jan 03, 2022 | 41.01 | 41.07 | 40.41 | 40.60 | 2,540,469 | -0.40(-0.97%) |
Dec 31, 2021 | 40.98 | 41.14 | 40.90 | 41.00 | 2,428,428 | -0.02(-0.05%) |
Dec 30, 2021 | 41.31 | 41.42 | 41.02 | 41.02 | 2,390,661 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.34 | 41.00 | 41.32 | 2,943,419 | +0.31(+0.75%) |
Dec 28, 2021 | 40.90 | 41.05 | 40.79 | 41.01 | 2,374,714 | +0.02(+0.05%) |
Dec 27, 2021 | 40.84 | 41.02 | 40.70 | 40.99 | 2,201,582 | +0.31(+0.75%) |
Dec 23, 2021 | 40.70 | 40.99 | 40.67 | 40.68 | 3,243,512 | -0.01(-0.02%) |
Dec 22, 2021 | 40.34 | 40.74 | 40.26 | 40.69 | 3,372,261 | +0.38(+0.95%) |
Dec 21, 2021 | 40.04 | 40.39 | 39.89 | 40.31 | 4,730,384 | +0.28(+0.70%) |
Dec 20, 2021 | 39.78 | 40.05 | 39.65 | 40.03 | 4,897,185 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.75 | 40.07 | 40.07 | 5,672,518 | -0.67(-1.64%) |
Dec 16, 2021 | 40.21 | 40.80 | 40.18 | 40.74 | 6,349,836 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.64 | 39.79 | 40.59 | 5,064,053 | +0.71(+1.77%) |
Dec 14, 2021 | 39.79 | 40.03 | 39.69 | 39.88 | 3,010,535 | -0.20(-0.49%) |
Dec 13, 2021 | 40.04 | 40.21 | 39.93 | 40.08 | 2,880,125 | -0.06(-0.14%) |
Dec 10, 2021 | 39.79 | 40.23 | 39.76 | 40.13 | 4,127,821 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.92 | 39.61 | 39.79 | 3,138,168 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.78 | 39.40 | 39.68 | 3,830,974 | +0.28(+0.71%) |
Dec 07, 2021 | 38.99 | 39.44 | 38.87 | 39.40 | 5,922,376 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.16 | 38.81 | 38.82 | 3,329,441 | +0.47(+1.24%) |
Dec 03, 2021 | 38.51 | 38.59 | 38.14 | 38.35 | 4,395,329 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.89 | 38.45 | 38.55 | 4,931,924 | +0.09(+0.24%) |
Dec 01, 2021 | 38.49 | 38.81 | 38.38 | 38.46 | 4,207,990 | +0.23(+0.61%) |
Nov 30, 2021 | 38.56 | 38.74 | 38.51 | 38.23 | 4,269,642 | -0.22(-0.58%) |
Nov 29, 2021 | 38.35 | 38.56 | 38.22 | 38.45 | 4,643,343 | +0.32(+0.83%) |
Nov 26, 2021 | 38.33 | 38.41 | 37.94 | 38.14 | 3,025,536 | -0.54(-1.39%) |
Nov 24, 2021 | 38.74 | 38.74 | 38.50 | 38.67 | 3,038,465 | +0.00(+0.00%) |
Nov 23, 2021 | 38.39 | 38.76 | 38.35 | 38.67 | 3,550,504 | +0.29(+0.75%) |
Nov 22, 2021 | 38.52 | 38.71 | 38.38 | 38.39 | 3,296,523 | -0.28(-0.72%) |
Nov 19, 2021 | 38.87 | 38.92 | 38.54 | 38.67 | 4,684,553 | +0.08(+0.22%) |
Nov 18, 2021 | 38.63 | 38.59 | 38.33 | 38.58 | 5,245,559 | -0.50(-1.27%) |
Nov 17, 2021 | 38.81 | 39.22 | 38.77 | 39.08 | 5,275,301 | +0.09(+0.24%) |
Nov 16, 2021 | 38.93 | 39.21 | 38.80 | 38.99 | 7,379,760 | -0.66(-1.67%) |
Nov 15, 2021 | 39.63 | 39.84 | 39.47 | 39.65 | 4,517,910 | -0.17(-0.44%) |
Nov 12, 2021 | 39.93 | 39.99 | 39.70 | 39.82 | 3,844,753 | +0.12(+0.30%) |
Nov 11, 2021 | 39.55 | 39.74 | 39.50 | 39.70 | 2,525,184 | -0.07(-0.18%) |
Nov 10, 2021 | 39.84 | 39.66 | 39.78 | 4,110,966 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.37 | 39.44 | 39.22 | 39.24 | 3,101,968 | -0.04(-0.09%) |
Nov 08, 2021 | 39.51 | 39.61 | 39.27 | 39.28 | 4,271,114 | -0.66(-1.66%) |
Nov 05, 2021 | 39.49 | 39.95 | 39.32 | 39.94 | 5,765,366 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.29 | 39.49 | 4,625,198 | -0.49(-1.22%) |
Nov 03, 2021 | 39.63 | 40.05 | 39.54 | 39.98 | 5,854,940 | +0.67(+1.71%) |
Nov 02, 2021 | 39.38 | 39.67 | 39.15 | 39.31 | 6,987,559 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.99 | 39.11 | 7,360,092 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.43 | 38.88 | 5,683,399 | +0.19(+0.50%) |
Oct 28, 2021 | 37.95 | 38.75 | 37.92 | 38.68 | 9,856,949 | +1.56(+4.21%) |
Oct 27, 2021 | 37.01 | 37.26 | 36.70 | 37.12 | 8,296,171 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.90 | 5,400,972 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.56 | 36.61 | 36.42 | 36.56 | 4,714,916 | +0.04(+0.10%) |
Oct 22, 2021 | 36.40 | 36.56 | 36.36 | 36.52 | 5,271,374 | +0.20(+0.56%) |
Oct 21, 2021 | 36.16 | 36.33 | 36.07 | 36.32 | 5,669,189 | +0.08(+0.23%) |
Oct 20, 2021 | 36.05 | 36.32 | 35.96 | 36.24 | 3,758,798 | +0.27(+0.74%) |
Oct 19, 2021 | 35.71 | 36.14 | 35.68 | 35.97 | 3,682,559 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.68 | 35.44 | 35.50 | 2,986,284 | -0.33(-0.92%) |
Oct 15, 2021 | 35.61 | 35.84 | 35.55 | 35.83 | 3,556,577 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.76 | 35.52 | 35.56 | 4,877,854 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,616,999 | +0.15(+0.41%) |
Oct 12, 2021 | 36.00 | 36.06 | 35.43 | 35.49 | 8,164,134 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.48 | 35.12 | 35.12 | 3,848,464 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.49 | 35.55 | 5,831,516 | +0.05(+0.13%) |
Oct 07, 2021 | 35.17 | 35.66 | 35.13 | 35.51 | 3,118,705 | +0.49(+1.39%) |
Oct 06, 2021 | 34.90 | 35.08 | 34.72 | 35.02 | 4,855,111 | -0.08(-0.24%) |
Oct 05, 2021 | 35.23 | 35.37 | 35.09 | 35.10 | 2,580,863 | -0.17(-0.49%) |
Oct 04, 2021 | 35.15 | 35.50 | 35.10 | 35.28 | 4,791,160 | +0.26(+0.73%) |
Oct 01, 2021 | 35.12 | 35.23 | 34.86 | 35.02 | 6,192,659 | -0.07(-0.21%) |
Sep 30, 2021 | 35.34 | 35.44 | 35.07 | 35.09 | 2,903,828 | -0.11(-0.31%) |
Sep 29, 2021 | 35.00 | 35.28 | 34.97 | 35.20 | 4,100,939 | +0.26(+0.74%) |
Sep 28, 2021 | 35.10 | 35.10 | 34.81 | 34.94 | 3,725,280 | -0.41(-1.17%) |
Sep 27, 2021 | 35.37 | 35.51 | 35.22 | 35.36 | 3,080,455 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.24 | 35.26 | 4,750,916 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.12 | 36.13 | 4,437,883 | +0.06(+0.15%) |
Sep 22, 2021 | 36.05 | 36.41 | 35.93 | 36.07 | 5,111,494 | +0.18(+0.51%) |
Sep 21, 2021 | 35.82 | 36.07 | 35.78 | 35.89 | 4,842,796 | +0.21(+0.59%) |
Sep 20, 2021 | 35.26 | 35.87 | 35.20 | 35.68 | 5,516,523 | -0.07(-0.21%) |
Sep 17, 2021 | 35.78 | 35.89 | 35.42 | 35.75 | 3,768,559 | -0.17(-0.46%) |
Sep 16, 2021 | 35.91 | 35.97 | 35.62 | 35.92 | 2,056,207 | -0.10(-0.28%) |
Sep 15, 2021 | 36.06 | 36.13 | 35.87 | 36.02 | 3,085,805 | -0.14(-0.38%) |
Sep 14, 2021 | 36.48 | 36.59 | 36.12 | 36.16 | 3,295,734 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.39 | 36.52 | 10,135,824 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.51 | 3,301,287 | -0.03(-0.08%) |
Sep 09, 2021 | 37.12 | 37.12 | 36.52 | 36.53 | 3,560,935 | -0.68(-1.83%) |
Sep 08, 2021 | 37.16 | 37.32 | 37.02 | 37.21 | 3,932,508 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.93 | 37.53 | 37.60 | 3,120,857 | -0.62(-1.61%) |
Sep 03, 2021 | 38.04 | 38.31 | 37.85 | 38.21 | 3,289,023 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.76 | 38.05 | 2,475,043 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.85 | 37.54 | 37.76 | 3,470,572 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.42 | 2,578,463 | -0.16(-0.42%) |
Aug 30, 2021 | 37.50 | 37.63 | 37.43 | 37.57 | 1,306,224 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.82 | 37.49 | 37.49 | 4,982,877 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.54 | 37.61 | 2,111,722 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.82 | 37.63 | 37.76 | 2,802,160 | +0.07(+0.19%) |
Aug 24, 2021 | 37.75 | 37.86 | 37.52 | 37.68 | 3,021,582 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.42 | 38.07 | 38.10 | 5,054,956 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.59 | 38.26 | 38.43 | 2,099,933 | +0.04(+0.10%) |
Aug 19, 2021 | 38.31 | 38.61 | 38.23 | 38.40 | 3,130,418 | +0.16(+0.43%) |
Aug 18, 2021 | 38.46 | 38.72 | 38.21 | 38.23 | 4,500,161 | -0.16(-0.43%) |
Aug 17, 2021 | 38.10 | 38.43 | 38.17 | 38.40 | 3,132,227 | +0.23(+0.59%) |
Aug 16, 2021 | 37.93 | 38.26 | 37.93 | 38.17 | 2,638,203 | +0.10(+0.26%) |
Aug 13, 2021 | 37.72 | 38.08 | 37.68 | 38.07 | 2,350,860 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.49 | 37.26 | 37.43 | 2,216,477 | +0.14(+0.36%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.29 | 3,848,400 | +0.42(+1.13%) |
Aug 10, 2021 | 36.82 | 36.96 | 36.77 | 36.87 | 5,471,871 | +0.06(+0.17%) |
Aug 09, 2021 | 36.91 | 36.98 | 36.69 | 36.81 | 2,598,263 | +0.15(+0.42%) |
Aug 06, 2021 | 36.77 | 36.85 | 36.59 | 36.66 | 3,921,977 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.13 | 36.86 | 37.12 | 4,898,650 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.03 | 36.61 | 36.74 | 4,247,794 | -0.13(-0.34%) |
Aug 03, 2021 | 36.55 | 36.87 | 36.52 | 36.87 | 3,913,504 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.57 | 36.01 | 36.50 | 5,458,236 | +0.09(+0.25%) |
Jul 30, 2021 | 36.34 | 36.44 | 36.23 | 36.41 | 4,009,318 | +0.04(+0.10%) |
Jul 29, 2021 | 36.38 | 36.65 | 36.15 | 36.38 | 5,940,270 | +0.54(+1.52%) |
Jul 28, 2021 | 35.47 | 35.93 | 35.31 | 35.83 | 4,935,092 | -0.02(-0.05%) |
Jul 27, 2021 | 35.54 | 35.89 | 35.38 | 35.85 | 4,580,051 | +0.45(+1.28%) |
Jul 26, 2021 | 35.54 | 35.60 | 35.37 | 35.40 | 3,343,906 | -0.44(-1.24%) |
Jul 23, 2021 | 35.83 | 35.92 | 35.72 | 35.84 | 4,140,399 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.56 | 35.59 | 6,558,163 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.74 | 35.47 | 35.67 | 6,375,519 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.68 | 35.26 | 35.46 | 6,959,724 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.68 | 35.37 | 35.65 | 5,329,022 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.25 | 35.87 | 36.15 | 4,490,922 | +0.21(+0.58%) |
Jul 15, 2021 | 36.26 | 36.29 | 35.89 | 35.94 | 4,447,678 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.80 | 36.49 | 36.69 | 3,584,178 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.82 | 36.56 | 36.77 | 3,131,284 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.86 | 36.49 | 36.62 | 3,149,860 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.53 | 36.28 | 36.43 | 3,354,507 | +0.17(+0.48%) |
Jul 08, 2021 | 36.15 | 36.25 | 35.94 | 36.26 | 3,370,706 | -0.24(-0.67%) |
Jul 07, 2021 | 36.34 | 36.57 | 36.25 | 36.50 | 3,335,038 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.62 | 36.20 | 36.34 | 2,140,686 | -0.32(-0.87%) |
Jul 02, 2021 | 36.38 | 36.68 | 36.28 | 36.66 | 2,120,621 | +0.22(+0.60%) |