Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.86 | 43.53 | 42.86 | 43.29 | 4,920,153 | +0.20(+0.48%) |
Jul 28, 2022 | 41.93 | 43.12 | 41.73 | 43.09 | 8,776,736 | +1.69(+4.07%) |
Jul 27, 2022 | 41.48 | 41.60 | 40.99 | 41.40 | 7,844,274 | -0.22(-0.54%) |
Jul 26, 2022 | 41.56 | 41.87 | 41.30 | 41.63 | 4,999,371 | +0.26(+0.63%) |
Jul 25, 2022 | 41.07 | 41.50 | 40.86 | 41.37 | 3,824,660 | +0.37(+0.91%) |
Jul 22, 2022 | 40.49 | 41.06 | 40.48 | 40.99 | 4,424,969 | +0.71(+1.76%) |
Jul 21, 2022 | 40.20 | 40.31 | 39.79 | 40.29 | 6,657,551 | +0.15(+0.37%) |
Jul 20, 2022 | 40.88 | 41.09 | 40.13 | 40.14 | 9,404,753 | -0.56(-1.37%) |
Jul 19, 2022 | 41.18 | 41.30 | 40.62 | 40.70 | 7,736,855 | -0.06(-0.14%) |
Jul 18, 2022 | 41.26 | 41.46 | 40.73 | 40.75 | 3,940,055 | -0.44(-1.06%) |
Jul 15, 2022 | 41.26 | 41.53 | 40.64 | 41.19 | 5,267,310 | +0.07(+0.18%) |
Jul 14, 2022 | 39.94 | 41.18 | 39.80 | 41.12 | 4,835,524 | +0.51(+1.26%) |
Jul 13, 2022 | 40.67 | 41.22 | 40.48 | 40.60 | 5,256,416 | -0.59(-1.42%) |
Jul 12, 2022 | 41.33 | 41.88 | 40.98 | 41.19 | 4,292,322 | -0.19(-0.45%) |
Jul 11, 2022 | 41.20 | 41.48 | 40.73 | 41.38 | 4,132,075 | +0.13(+0.32%) |
Jul 08, 2022 | 41.50 | 41.63 | 40.98 | 41.25 | 3,706,885 | -0.09(-0.23%) |
Jul 07, 2022 | 41.73 | 42.03 | 41.30 | 41.34 | 4,890,366 | +0.12(+0.29%) |
Jul 06, 2022 | 41.11 | 41.64 | 40.55 | 41.22 | 4,956,447 | +0.60(+1.47%) |
Jul 05, 2022 | 42.69 | 42.75 | 39.81 | 40.62 | 8,660,155 | -2.28(-5.32%) |
Jul 01, 2022 | 42.09 | 42.96 | 42.04 | 42.90 | 8,260,581 | +0.70(+1.66%) |
Jun 30, 2022 | 41.12 | 42.52 | 40.86 | 42.20 | 11,464,457 | +0.91(+2.21%) |
Jun 29, 2022 | 40.92 | 41.41 | 40.91 | 41.29 | 5,190,329 | +0.43(+1.05%) |
Jun 28, 2022 | 40.95 | 41.35 | 40.60 | 40.86 | 6,297,153 | -0.01(-0.02%) |
Jun 27, 2022 | 40.24 | 41.12 | 40.13 | 40.87 | 4,794,972 | +0.56(+1.39%) |
Jun 24, 2022 | 39.40 | 40.38 | 39.21 | 40.31 | 7,701,863 | +0.99(+2.51%) |
Jun 23, 2022 | 39.07 | 39.50 | 38.93 | 39.33 | 5,280,884 | +0.50(+1.30%) |
Jun 22, 2022 | 38.43 | 39.27 | 38.28 | 38.82 | 6,358,975 | +0.08(+0.22%) |
Jun 21, 2022 | 38.40 | 39.01 | 38.19 | 38.74 | 6,895,669 | +0.64(+1.69%) |
Jun 17, 2022 | 38.55 | 38.75 | 37.41 | 38.10 | 15,718,243 | -0.29(-0.75%) |
Jun 16, 2022 | 38.66 | 38.86 | 37.96 | 38.39 | 8,430,614 | -0.97(-2.46%) |
Jun 15, 2022 | 39.73 | 40.08 | 38.79 | 39.36 | 8,124,093 | -0.05(-0.12%) |
Jun 14, 2022 | 40.80 | 40.89 | 38.86 | 39.40 | 9,786,854 | -1.28(-3.14%) |
Jun 13, 2022 | 42.15 | 42.32 | 40.53 | 40.68 | 8,691,071 | -2.17(-5.06%) |
Jun 10, 2022 | 42.95 | 43.23 | 42.56 | 42.85 | 7,115,617 | -0.61(-1.39%) |
Jun 09, 2022 | 44.63 | 44.84 | 43.33 | 43.45 | 5,652,976 | -1.41(-3.13%) |
Jun 08, 2022 | 45.57 | 45.85 | 44.76 | 44.86 | 5,934,514 | -0.82(-1.79%) |
Jun 07, 2022 | 45.24 | 45.75 | 44.98 | 45.68 | 4,358,451 | +0.47(+1.03%) |
Jun 06, 2022 | 45.73 | 45.76 | 45.11 | 45.21 | 4,783,715 | -0.17(-0.37%) |
Jun 03, 2022 | 45.39 | 45.81 | 45.39 | 45.38 | 4,773,262 | -0.24(-0.53%) |
Jun 02, 2022 | 46.08 | 46.09 | 44.78 | 45.62 | 5,607,211 | -0.19(-0.41%) |
Jun 01, 2022 | 46.10 | 46.10 | 45.34 | 45.81 | 5,208,999 | +0.04(+0.08%) |
May 31, 2022 | 46.07 | 46.27 | 45.50 | 45.77 | 13,105,338 | -0.65(-1.40%) |
May 27, 2022 | 45.67 | 46.43 | 45.58 | 46.42 | 5,610,540 | +0.64(+1.40%) |
May 26, 2022 | 45.68 | 46.09 | 45.64 | 45.78 | 5,374,797 | +0.13(+0.29%) |
May 25, 2022 | 45.47 | 45.81 | 45.32 | 45.65 | 5,566,247 | +0.18(+0.39%) |
May 24, 2022 | 44.61 | 45.65 | 44.22 | 45.47 | 6,895,471 | +0.88(+1.96%) |
May 23, 2022 | 44.51 | 44.84 | 44.15 | 44.60 | 4,653,022 | +0.69(+1.57%) |
May 20, 2022 | 44.11 | 44.35 | 43.16 | 43.91 | 6,629,915 | -0.19(-0.42%) |
May 19, 2022 | 43.83 | 44.25 | 43.22 | 44.10 | 6,251,236 | +0.20(+0.47%) |
May 18, 2022 | 44.36 | 44.60 | 43.72 | 43.89 | 7,458,884 | -0.38(-0.86%) |
May 17, 2022 | 43.77 | 44.29 | 43.18 | 44.27 | 5,501,273 | +0.62(+1.43%) |
May 16, 2022 | 43.64 | 44.01 | 43.22 | 43.65 | 5,054,959 | +0.13(+0.30%) |
May 13, 2022 | 42.99 | 43.56 | 42.70 | 43.52 | 6,005,606 | +0.82(+1.92%) |
May 12, 2022 | 44.09 | 44.42 | 42.27 | 42.70 | 12,931,488 | -1.33(-3.03%) |
May 11, 2022 | 43.19 | 44.72 | 43.09 | 44.03 | 10,172,752 | +0.80(+1.84%) |
May 10, 2022 | 43.66 | 44.39 | 42.74 | 43.24 | 9,599,313 | +0.03(+0.06%) |
May 09, 2022 | 43.51 | 43.63 | 42.79 | 43.21 | 6,992,778 | -0.31(-0.70%) |
May 06, 2022 | 43.33 | 43.76 | 42.99 | 43.51 | 11,856,951 | +0.15(+0.34%) |
May 05, 2022 | 44.05 | 44.09 | 42.95 | 43.37 | 7,625,897 | -0.94(-2.13%) |
May 04, 2022 | 43.68 | 44.34 | 43.27 | 44.31 | 8,865,895 | +1.14(+2.63%) |
May 03, 2022 | 43.32 | 44.04 | 43.03 | 43.17 | 4,882,528 | +0.04(+0.09%) |
May 02, 2022 | 43.34 | 43.74 | 42.60 | 43.14 | 6,845,785 | -0.12(-0.28%) |
Apr 29, 2022 | 44.53 | 44.66 | 43.19 | 43.26 | 7,792,091 | -1.44(-3.23%) |
Apr 28, 2022 | 44.25 | 44.85 | 43.98 | 44.70 | 7,025,371 | +0.51(+1.15%) |
Apr 27, 2022 | 44.85 | 45.17 | 44.14 | 44.19 | 7,466,822 | -0.58(-1.30%) |
Apr 26, 2022 | 44.73 | 45.62 | 44.63 | 44.77 | 5,239,277 | -0.32(-0.72%) |
Apr 25, 2022 | 44.98 | 45.26 | 43.91 | 45.10 | 6,766,144 | +0.11(+0.25%) |
Apr 22, 2022 | 45.94 | 46.10 | 44.90 | 44.98 | 8,120,143 | -1.01(-2.19%) |
Apr 21, 2022 | 46.25 | 46.89 | 45.96 | 45.99 | 5,772,128 | -0.47(-1.01%) |
Apr 20, 2022 | 46.37 | 46.84 | 46.24 | 46.46 | 6,697,927 | +0.69(+1.52%) |
Apr 19, 2022 | 45.61 | 45.86 | 45.41 | 45.77 | 4,665,556 | +0.25(+0.55%) |
Apr 18, 2022 | 45.34 | 45.66 | 45.14 | 45.52 | 5,848,644 | +0.18(+0.41%) |
Apr 14, 2022 | 45.20 | 45.63 | 44.98 | 45.34 | 7,022,647 | +0.36(+0.80%) |
Apr 13, 2022 | 44.44 | 45.05 | 44.36 | 44.98 | 7,587,182 | +0.55(+1.23%) |
Apr 12, 2022 | 44.54 | 45.00 | 44.16 | 44.43 | 8,149,505 | -0.18(-0.39%) |
Apr 11, 2022 | 46.17 | 46.36 | 44.54 | 44.61 | 8,098,425 | -1.75(-3.77%) |
Apr 08, 2022 | 46.33 | 46.50 | 45.54 | 46.35 | 6,511,282 | +0.10(+0.22%) |
Apr 07, 2022 | 45.77 | 46.35 | 45.56 | 46.25 | 14,560,966 | +0.29(+0.62%) |
Apr 06, 2022 | 44.44 | 46.09 | 44.30 | 45.97 | 14,507,400 | +1.77(+4.00%) |
Apr 05, 2022 | 43.76 | 44.55 | 43.76 | 44.20 | 9,260,161 | +0.43(+0.97%) |
Apr 04, 2022 | 44.15 | 44.19 | 43.30 | 43.77 | 6,718,720 | -0.30(-0.67%) |
Apr 01, 2022 | 44.01 | 44.22 | 43.72 | 44.07 | 11,110,612 | +0.03(+0.06%) |
Mar 31, 2022 | 43.83 | 44.41 | 43.75 | 44.04 | 8,864,263 | +0.37(+0.85%) |
Mar 30, 2022 | 43.41 | 43.69 | 43.27 | 43.67 | 6,624,925 | +0.22(+0.51%) |
Mar 29, 2022 | 42.54 | 43.48 | 42.54 | 43.45 | 9,153,291 | +0.90(+2.11%) |
Mar 28, 2022 | 42.15 | 42.56 | 41.91 | 42.55 | 10,030,372 | +0.47(+1.12%) |
Mar 25, 2022 | 41.12 | 42.11 | 41.07 | 42.08 | 6,162,882 | +0.96(+2.34%) |
Mar 24, 2022 | 40.54 | 41.21 | 40.48 | 41.12 | 5,269,461 | +0.71(+1.76%) |
Mar 23, 2022 | 40.33 | 40.69 | 39.81 | 40.41 | 7,809,674 | +0.06(+0.16%) |
Mar 22, 2022 | 40.51 | 40.68 | 40.08 | 40.34 | 6,164,786 | -0.03(-0.07%) |
Mar 21, 2022 | 40.03 | 40.42 | 39.95 | 40.37 | 9,216,464 | +0.38(+0.95%) |
Mar 18, 2022 | 40.05 | 40.25 | 39.63 | 39.99 | 14,152,149 | -0.18(-0.46%) |
Mar 17, 2022 | 40.20 | 40.45 | 40.04 | 40.18 | 8,061,749 | +0.01(+0.02%) |
Mar 16, 2022 | 40.35 | 40.77 | 39.49 | 40.17 | 9,428,959 | -0.30(-0.73%) |
Mar 15, 2022 | 40.58 | 40.70 | 40.01 | 40.46 | 6,905,075 | +0.17(+0.41%) |
Mar 14, 2022 | 40.41 | 40.80 | 40.24 | 40.30 | 7,347,028 | -0.05(-0.11%) |
Mar 11, 2022 | 40.91 | 41.06 | 40.31 | 40.34 | 6,929,495 | +0.03(+0.07%) |
Mar 10, 2022 | 40.05 | 40.50 | 39.89 | 40.32 | 10,662,408 | +0.05(+0.11%) |
Mar 09, 2022 | 40.44 | 40.61 | 40.00 | 40.27 | 9,271,483 | +0.06(+0.14%) |
Mar 08, 2022 | 40.83 | 40.95 | 39.85 | 40.21 | 9,326,848 | -0.31(-0.78%) |
Mar 07, 2022 | 40.84 | 41.36 | 40.47 | 40.53 | 10,885,309 | -0.42(-1.02%) |
Mar 04, 2022 | 39.65 | 40.94 | 39.34 | 40.94 | 9,778,304 | +1.06(+2.67%) |
Mar 03, 2022 | 39.58 | 40.04 | 39.54 | 39.88 | 7,825,113 | +0.34(+0.87%) |
Mar 02, 2022 | 39.15 | 39.78 | 38.97 | 39.54 | 7,714,536 | +0.49(+1.26%) |
Mar 01, 2022 | 38.84 | 39.43 | 38.72 | 39.05 | 8,694,088 | -0.31(-0.78%) |
Feb 28, 2022 | 38.97 | 39.62 | 38.74 | 39.35 | 14,332,353 | -0.04(-0.09%) |
Feb 25, 2022 | 38.23 | 39.46 | 38.60 | 39.39 | 8,631,665 | +1.20(+3.15%) |
Feb 24, 2022 | 37.76 | 38.28 | 37.09 | 38.19 | 12,974,763 | +0.62(+1.64%) |
Feb 23, 2022 | 38.26 | 38.42 | 37.42 | 37.57 | 8,899,551 | -0.62(-1.63%) |
Feb 22, 2022 | 38.27 | 38.47 | 37.93 | 38.20 | 12,513,073 | +0.02(+0.05%) |
Feb 18, 2022 | 38.18 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.38 | 38.52 | 37.99 | 38.29 | 8,679,992 | -0.23(-0.60%) |
Feb 16, 2022 | 38.48 | 38.78 | 38.11 | 38.52 | 10,611,366 | +0.24(+0.62%) |
Feb 15, 2022 | 38.82 | 38.98 | 37.99 | 38.28 | 11,419,167 | -0.42(-1.09%) |
Feb 14, 2022 | 38.76 | 38.84 | 37.86 | 38.70 | 14,302,639 | +0.06(+0.17%) |
Feb 11, 2022 | 38.63 | 39.19 | 38.51 | 38.64 | 12,271,632 | +0.08(+0.21%) |
Feb 10, 2022 | 38.71 | 39.35 | 38.47 | 38.55 | 12,383,795 | -0.51(-1.31%) |
Feb 09, 2022 | 39.58 | 39.88 | 39.01 | 39.07 | 11,348,833 | -0.39(-0.98%) |
Feb 08, 2022 | 40.24 | 40.37 | 39.40 | 39.45 | 16,090,119 | -0.57(-1.42%) |
Feb 07, 2022 | 39.52 | 40.11 | 39.47 | 40.02 | 15,702,337 | +0.11(+0.28%) |
Feb 04, 2022 | 39.13 | 40.25 | 39.08 | 39.91 | 19,033,446 | -0.25(-0.62%) |
Feb 03, 2022 | 38.69 | 40.16 | 27,897,552 | +0.85(+2.17%) | ||
Feb 02, 2022 | 37.65 | 39.52 | 37.42 | 39.30 | 32,369,716 | +1.48(+3.91%) |
Feb 01, 2022 | 37.72 | 38.08 | 37.23 | 37.83 | 11,518,429 | -0.08(-0.21%) |
Jan 31, 2022 | 37.12 | 37.93 | 37.91 | 14,757,536 | +0.41(+1.08%) | |
Jan 28, 2022 | 36.58 | 37.53 | 36.33 | 37.50 | 12,911,979 | +0.78(+2.14%) |
Jan 27, 2022 | 36.70 | 37.38 | 36.37 | 36.71 | 16,952,566 | +0.28(+0.77%) |
Jan 26, 2022 | 36.39 | 36.96 | 36.17 | 36.43 | 12,836,426 | +0.16(+0.43%) |
Jan 25, 2022 | 36.39 | 36.68 | 36.09 | 36.28 | 12,176,707 | -0.42(-1.14%) |
Jan 24, 2022 | 37.32 | 37.41 | 35.75 | 36.70 | 15,936,728 | -0.44(-1.18%) |
Jan 21, 2022 | 37.45 | 37.58 | 36.95 | 37.13 | 14,423,576 | -0.14(-0.37%) |
Jan 20, 2022 | 37.15 | 37.89 | 36.98 | 37.27 | 12,919,652 | +0.32(+0.87%) |
Jan 19, 2022 | 36.67 | 37.21 | 36.63 | 36.95 | 13,631,429 | +0.29(+0.80%) |
Jan 18, 2022 | 36.26 | 36.78 | 36.19 | 36.66 | 15,702,124 | -0.13(-0.36%) |
Jan 14, 2022 | 36.79 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.90 | 37.24 | 36.77 | 36.95 | 15,403,164 | +0.33(+0.89%) |
Jan 12, 2022 | 36.30 | 36.66 | 36.14 | 36.62 | 13,769,084 | +0.24(+0.67%) |
Jan 11, 2022 | 37.13 | 37.18 | 36.05 | 36.38 | 14,658,720 | -0.78(-2.11%) |
Jan 10, 2022 | 37.12 | 37.30 | 36.79 | 37.17 | 13,436,328 | +0.12(+0.32%) |
Jan 07, 2022 | 37.11 | 37.41 | 36.79 | 37.05 | 12,874,793 | -0.06(-0.16%) |
Jan 06, 2022 | 37.21 | 37.36 | 37.01 | 37.11 | 8,717,079 | -0.27(-0.72%) |
Jan 05, 2022 | 37.28 | 37.82 | 37.20 | 37.38 | 14,498,205 | +0.09(+0.23%) |
Jan 04, 2022 | 37.02 | 37.69 | 37.02 | 37.29 | 13,526,867 | -0.04(-0.10%) |
Jan 03, 2022 | 37.35 | 37.78 | 36.47 | 37.33 | 16,247,162 | -0.45(-1.20%) |
Dec 31, 2021 | 37.23 | 37.95 | 37.23 | 37.78 | 6,051,642 | +0.27(+0.71%) |
Dec 30, 2021 | 37.06 | 37.61 | 37.04 | 37.51 | 9,138,790 | +0.46(+1.24%) |
Dec 29, 2021 | 36.50 | 37.21 | 36.48 | 37.05 | 7,208,507 | +0.68(+1.87%) |
Dec 28, 2021 | 35.88 | 36.39 | 35.84 | 36.37 | 5,000,869 | +0.52(+1.46%) |
Dec 27, 2021 | 35.64 | 35.88 | 35.56 | 35.85 | 3,243,177 | +0.21(+0.59%) |
Dec 23, 2021 | 35.62 | 35.90 | 35.58 | 35.64 | 5,440,157 | +0.08(+0.22%) |
Dec 22, 2021 | 35.14 | 35.62 | 35.11 | 35.56 | 6,559,711 | +0.28(+0.80%) |
Dec 21, 2021 | 35.22 | 35.51 | 34.89 | 35.28 | 7,008,179 | +0.35(+1.01%) |
Dec 20, 2021 | 34.62 | 34.99 | 33.96 | 34.93 | 10,157,801 | -0.08(-0.22%) |
Dec 17, 2021 | 35.16 | 35.59 | 34.80 | 35.01 | 19,796,064 | -0.55(-1.55%) |
Dec 16, 2021 | 35.72 | 35.96 | 35.50 | 35.56 | 9,958,119 | -0.22(-0.60%) |
Dec 15, 2021 | 35.32 | 35.82 | 35.17 | 35.77 | 7,131,188 | +0.55(+1.56%) |
Dec 14, 2021 | 35.26 | 35.54 | 34.99 | 35.22 | 7,480,522 | -0.19(-0.54%) |
Dec 13, 2021 | 35.20 | 35.57 | 34.98 | 35.41 | 11,001,363 | +0.15(+0.43%) |
Dec 10, 2021 | 35.00 | 35.31 | 34.77 | 35.26 | 6,742,883 | +0.50(+1.45%) |
Dec 09, 2021 | 34.88 | 35.04 | 34.53 | 34.76 | 8,095,725 | -0.19(-0.54%) |
Dec 08, 2021 | 35.45 | 35.53 | 34.72 | 34.95 | 7,958,527 | -0.32(-0.91%) |
Dec 07, 2021 | 34.96 | 35.50 | 34.94 | 35.27 | 10,257,722 | +0.26(+0.73%) |
Dec 06, 2021 | 34.84 | 35.40 | 34.69 | 35.01 | 9,361,689 | +0.52(+1.50%) |
Dec 03, 2021 | 34.88 | 34.96 | 33.84 | 34.50 | 12,790,364 | -0.12(-0.34%) |
Dec 02, 2021 | 34.44 | 35.00 | 34.43 | 34.61 | 11,089,363 | +0.41(+1.20%) |
Dec 01, 2021 | 34.83 | 35.15 | 34.16 | 34.20 | 9,120,887 | -0.29(-0.83%) |
Nov 30, 2021 | 35.23 | 35.27 | 34.21 | 34.49 | 16,052,687 | -0.94(-2.66%) |
Nov 29, 2021 | 35.15 | 35.55 | 34.95 | 35.43 | 6,512,559 | +0.48(+1.39%) |
Nov 26, 2021 | 35.52 | 35.53 | 34.86 | 34.95 | 4,604,946 | -0.71(-1.98%) |
Nov 24, 2021 | 35.54 | 35.75 | 35.32 | 35.66 | 4,495,036 | +0.09(+0.24%) |
Nov 23, 2021 | 35.18 | 35.64 | 35.18 | 35.57 | 5,400,085 | +0.50(+1.44%) |
Nov 22, 2021 | 35.07 | 35.71 | 35.02 | 35.07 | 6,814,209 | +0.00(+0.00%) |
Nov 19, 2021 | 35.03 | 35.19 | 34.81 | 35.07 | 6,660,196 | +0.05(+0.13%) |
Nov 18, 2021 | 34.96 | 35.05 | 35.01 | 35.02 | 6,808,146 | -0.03(-0.07%) |
Nov 17, 2021 | 35.41 | 35.50 | 34.88 | 35.05 | 10,205,357 | -0.44(-1.23%) |
Nov 16, 2021 | 35.84 | 35.88 | 35.44 | 35.48 | 5,174,269 | -0.34(-0.95%) |
Nov 15, 2021 | 35.62 | 35.84 | 35.34 | 35.83 | 5,238,967 | +0.24(+0.68%) |
Nov 12, 2021 | 35.52 | 35.82 | 35.43 | 35.58 | 8,660,046 | +0.05(+0.15%) |
Nov 11, 2021 | 35.33 | 35.55 | 35.08 | 35.53 | 7,161,709 | +0.16(+0.46%) |
Nov 10, 2021 | 35.10 | 35.41 | 35.37 | 5,649,319 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.59 | 35.21 | 34.50 | 35.13 | 8,564,487 | +0.63(+1.83%) |
Nov 08, 2021 | 35.15 | 35.23 | 34.18 | 34.50 | 7,790,604 | -0.66(-1.88%) |
Nov 05, 2021 | 35.18 | 35.50 | 35.12 | 35.17 | 7,186,550 | +0.02(+0.06%) |
Nov 04, 2021 | 35.09 | 35.19 | 34.75 | 35.15 | 9,648,574 | +0.04(+0.11%) |
Nov 03, 2021 | 35.10 | 35.53 | 34.72 | 35.11 | 7,876,298 | +0.20(+0.58%) |
Nov 02, 2021 | 35.04 | 35.19 | 34.69 | 34.91 | 9,041,802 | -0.10(-0.28%) |
Nov 01, 2021 | 34.44 | 35.09 | 34.61 | 35.00 | 8,943,943 | +0.45(+1.32%) |
Oct 29, 2021 | 34.21 | 34.55 | 10,242,013 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.29 | 34.26 | 8,031,068 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,732 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,748,066 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.66 | 33.18 | 33.51 | 5,194,064 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,897 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.29 | 33.00 | 33.17 | 4,698,697 | -0.09(-0.27%) |
Oct 20, 2021 | 32.68 | 33.30 | 32.65 | 33.26 | 6,572,781 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.40 | 32.68 | 5,269,041 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.44 | 31.94 | 32.40 | 5,776,957 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,903,493 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.90 | 32.56 | 9,564,362 | +0.68(+2.14%) |
Oct 13, 2021 | 31.44 | 31.90 | 31.29 | 31.88 | 8,239,169 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,760 | +0.47(+1.51%) |
Oct 11, 2021 | 31.44 | 31.44 | 30.85 | 30.90 | 4,819,692 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.40 | 5,129,185 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.55 | 31.64 | 7,623,600 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,735,389 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.15 | 31.40 | 9,174,848 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,812 | +0.36(+1.15%) |
Oct 01, 2021 | 31.45 | 31.63 | 31.00 | 31.04 | 8,728,739 | -0.36(-1.14%) |
Sep 30, 2021 | 31.59 | 31.74 | 31.20 | 31.40 | 10,651,372 | -0.19(-0.60%) |
Sep 29, 2021 | 31.35 | 31.78 | 31.23 | 31.59 | 8,664,593 | +0.28(+0.89%) |
Sep 28, 2021 | 31.56 | 31.74 | 31.26 | 31.31 | 8,212,918 | -0.45(-1.41%) |
Sep 27, 2021 | 32.02 | 32.35 | 31.71 | 31.76 | 7,044,948 | -0.23(-0.71%) |
Sep 24, 2021 | 32.11 | 32.38 | 31.89 | 31.98 | 5,993,846 | -0.27(-0.83%) |
Sep 23, 2021 | 32.07 | 32.65 | 31.94 | 32.25 | 6,288,318 | +0.18(+0.55%) |
Sep 22, 2021 | 32.02 | 32.27 | 31.76 | 32.07 | 7,676,654 | +0.23(+0.73%) |
Sep 21, 2021 | 32.29 | 32.35 | 31.82 | 31.84 | 7,489,325 | -0.45(-1.39%) |
Sep 20, 2021 | 32.32 | 32.59 | 31.85 | 32.29 | 9,528,557 | -0.10(-0.30%) |
Sep 17, 2021 | 32.61 | 32.98 | 32.18 | 32.39 | 20,393,610 | -0.21(-0.64%) |
Sep 16, 2021 | 32.92 | 32.95 | 32.56 | 32.59 | 9,003,086 | -0.44(-1.32%) |
Sep 15, 2021 | 32.72 | 33.09 | 32.51 | 33.03 | 11,947,828 | +0.31(+0.93%) |
Sep 14, 2021 | 33.11 | 33.11 | 32.61 | 32.72 | 9,062,361 | -0.12(-0.36%) |
Sep 13, 2021 | 32.75 | 33.12 | 32.61 | 32.84 | 9,951,121 | +0.42(+1.30%) |
Sep 10, 2021 | 32.72 | 32.83 | 32.39 | 32.42 | 9,023,462 | -0.21(-0.66%) |
Sep 09, 2021 | 32.57 | 32.88 | 32.46 | 32.63 | 7,450,956 | -0.08(-0.24%) |
Sep 08, 2021 | 32.16 | 32.88 | 32.04 | 32.71 | 8,165,488 | +0.55(+1.72%) |
Sep 07, 2021 | 32.28 | 32.42 | 32.07 | 32.16 | 7,544,355 | -0.20(-0.62%) |
Sep 03, 2021 | 32.33 | 32.61 | 32.14 | 32.36 | 5,442,891 | -0.18(-0.56%) |
Sep 02, 2021 | 32.24 | 32.70 | 32.19 | 32.54 | 7,785,899 | +0.32(+1.01%) |
Sep 01, 2021 | 31.90 | 32.27 | 31.78 | 32.22 | 6,279,992 | +0.38(+1.18%) |
Aug 31, 2021 | 31.89 | 31.95 | 31.68 | 31.84 | 9,566,656 | -0.15(-0.47%) |
Aug 30, 2021 | 31.85 | 32.10 | 31.77 | 31.99 | 4,586,234 | +0.10(+0.31%) |
Aug 27, 2021 | 31.74 | 32.09 | 31.74 | 31.89 | 5,836,048 | +0.21(+0.66%) |
Aug 26, 2021 | 31.82 | 31.83 | 31.62 | 31.68 | 4,113,702 | -0.06(-0.20%) |
Aug 25, 2021 | 31.73 | 31.86 | 31.63 | 31.75 | 7,498,030 | -0.02(-0.06%) |
Aug 24, 2021 | 31.90 | 31.90 | 31.51 | 31.77 | 5,103,999 | -0.10(-0.31%) |
Aug 23, 2021 | 31.94 | 32.12 | 31.71 | 31.87 | 5,674,784 | -0.19(-0.61%) |
Aug 20, 2021 | 31.65 | 32.10 | 31.48 | 32.06 | 10,269,161 | +0.37(+1.17%) |
Aug 19, 2021 | 31.39 | 31.89 | 31.36 | 31.69 | 6,100,296 | +0.37(+1.18%) |
Aug 18, 2021 | 31.38 | 31.46 | 31.15 | 31.32 | 7,983,638 | -0.09(-0.29%) |
Aug 17, 2021 | 31.41 | 31.44 | 31.01 | 31.41 | 7,375,079 | -0.14(-0.45%) |
Aug 16, 2021 | 31.50 | 31.89 | 31.44 | 31.55 | 9,679,173 | +0.15(+0.48%) |
Aug 13, 2021 | 31.32 | 31.44 | 31.20 | 31.40 | 3,385,091 | +0.21(+0.67%) |
Aug 12, 2021 | 31.22 | 31.29 | 31.02 | 31.20 | 5,867,446 | +0.14(+0.44%) |
Aug 11, 2021 | 30.77 | 31.10 | 30.72 | 31.06 | 5,648,612 | +0.41(+1.32%) |
Aug 10, 2021 | 30.58 | 30.81 | 30.43 | 30.65 | 5,454,759 | +0.09(+0.30%) |
Aug 09, 2021 | 30.61 | 30.67 | 30.35 | 30.56 | 4,065,843 | -0.11(-0.36%) |
Aug 06, 2021 | 30.65 | 30.85 | 30.49 | 30.67 | 5,392,592 | -0.05(-0.17%) |
Aug 05, 2021 | 30.18 | 30.78 | 30.16 | 30.72 | 6,395,899 | +0.59(+1.95%) |
Aug 04, 2021 | 30.41 | 30.52 | 29.91 | 30.14 | 6,056,222 | -0.39(-1.29%) |
Aug 03, 2021 | 30.58 | 30.65 | 30.31 | 30.53 | 6,774,766 | +0.23(+0.74%) |