Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.55 | 37.90 | 37.44 | 37.68 | 13,767,049 | -0.12(-0.32%) |
Jul 28, 2022 | 37.80 | 38.23 | 37.57 | 37.80 | 8,236,269 | -0.06(-0.16%) |
Jul 27, 2022 | 37.78 | 37.97 | 37.43 | 37.86 | 10,876,955 | -0.06(-0.16%) |
Jul 26, 2022 | 37.64 | 38.02 | 37.64 | 37.92 | 6,523,113 | +0.27(+0.71%) |
Jul 25, 2022 | 37.16 | 37.69 | 37.09 | 37.65 | 6,225,514 | +0.64(+1.72%) |
Jul 22, 2022 | 36.85 | 37.19 | 36.79 | 37.02 | 6,415,259 | +0.27(+0.75%) |
Jul 21, 2022 | 36.12 | 36.76 | 36.09 | 36.74 | 8,200,878 | +0.39(+1.06%) |
Jul 20, 2022 | 36.85 | 36.93 | 36.26 | 36.36 | 10,155,954 | -0.55(-1.49%) |
Jul 19, 2022 | 36.65 | 36.98 | 36.60 | 36.91 | 8,393,376 | +0.59(+1.63%) |
Jul 18, 2022 | 36.36 | 36.66 | 36.13 | 36.31 | 12,220,652 | +0.24(+0.67%) |
Jul 15, 2022 | 36.29 | 36.32 | 35.69 | 36.07 | 16,656,450 | +0.31(+0.86%) |
Jul 14, 2022 | 35.65 | 35.86 | 35.39 | 35.76 | 10,080,222 | -0.28(-0.79%) |
Jul 13, 2022 | 36.16 | 36.48 | 35.99 | 36.05 | 8,830,795 | -0.30(-0.83%) |
Jul 12, 2022 | 36.11 | 37.22 | 36.03 | 36.35 | 10,311,922 | +0.31(+0.86%) |
Jul 11, 2022 | 35.87 | 36.88 | 35.78 | 36.04 | 12,404,250 | +0.37(+1.04%) |
Jul 08, 2022 | 35.47 | 35.93 | 35.42 | 35.67 | 8,067,750 | -0.25(-0.69%) |
Jul 07, 2022 | 35.63 | 36.07 | 35.58 | 35.92 | 10,136,015 | +0.56(+1.58%) |
Jul 06, 2022 | 36.34 | 36.48 | 35.28 | 35.36 | 13,283,573 | -0.48(-1.34%) |
Jul 05, 2022 | 35.89 | 35.94 | 35.23 | 35.84 | 9,812,715 | -0.46(-1.25%) |
Jul 01, 2022 | 35.70 | 36.35 | 35.45 | 36.30 | 9,456,670 | +0.41(+1.15%) |
Jun 30, 2022 | 35.56 | 36.06 | 35.40 | 35.88 | 12,287,913 | +0.01(+0.02%) |
Jun 29, 2022 | 35.69 | 36.72 | 35.58 | 35.87 | 14,402,639 | -1.23(-3.31%) |
Jun 28, 2022 | 37.56 | 37.90 | 36.95 | 37.10 | 11,473,821 | +0.00(+0.00%) |
Jun 27, 2022 | 37.43 | 37.80 | 37.06 | 37.10 | 13,701,202 | -0.18(-0.48%) |
Jun 24, 2022 | 37.18 | 37.65 | 36.27 | 37.28 | 36,531,824 | +0.76(+2.09%) |
Jun 23, 2022 | 35.51 | 36.59 | 35.51 | 36.52 | 21,741,280 | +0.87(+2.43%) |
Jun 22, 2022 | 38.90 | 38.90 | 35.22 | 35.65 | 48,594,388 | -3.61(-9.19%) |
Jun 21, 2022 | 39.18 | 39.33 | 38.68 | 39.26 | 17,383,494 | +0.34(+0.86%) |
Jun 17, 2022 | 39.33 | 39.33 | 38.70 | 38.92 | 35,926,768 | -0.06(-0.15%) |
Jun 16, 2022 | 38.59 | 39.07 | 38.09 | 38.98 | 18,724,986 | -0.25(-0.63%) |
Jun 15, 2022 | 40.08 | 40.34 | 38.76 | 39.23 | 25,973,730 | -0.53(-1.34%) |
Jun 14, 2022 | 39.86 | 40.05 | 39.36 | 39.77 | 15,115,768 | +0.03(+0.06%) |
Jun 13, 2022 | 40.40 | 40.81 | 39.61 | 39.74 | 21,459,272 | -1.50(-3.64%) |
Jun 10, 2022 | 40.52 | 41.62 | 40.37 | 41.24 | 15,932,661 | +0.24(+0.58%) |
Jun 09, 2022 | 41.73 | 42.40 | 40.99 | 41.00 | 30,028,566 | -0.70(-1.68%) |
Jun 08, 2022 | 43.86 | 44.03 | 41.65 | 41.70 | 37,721,744 | -3.81(-8.37%) |
Jun 07, 2022 | 44.89 | 45.55 | 44.67 | 45.51 | 6,455,133 | +0.35(+0.78%) |
Jun 06, 2022 | 45.49 | 45.64 | 45.09 | 45.16 | 9,728,546 | -0.19(-0.43%) |
Jun 03, 2022 | 45.55 | 45.82 | 45.23 | 45.35 | 5,678,777 | -0.28(-0.61%) |
Jun 02, 2022 | 45.65 | 45.71 | 44.56 | 45.63 | 6,979,180 | +0.06(+0.13%) |
Jun 01, 2022 | 45.70 | 45.82 | 45.02 | 45.57 | 8,079,447 | -0.01(-0.02%) |
May 31, 2022 | 45.76 | 45.80 | 45.09 | 45.58 | 13,411,208 | -0.29(-0.62%) |
May 27, 2022 | 46.03 | 46.14 | 45.60 | 45.87 | 8,730,244 | -0.06(-0.13%) |
May 26, 2022 | 45.41 | 46.25 | 45.41 | 45.93 | 8,634,625 | +0.51(+1.13%) |
May 25, 2022 | 44.72 | 45.57 | 44.45 | 45.41 | 10,915,318 | +0.81(+1.81%) |
May 24, 2022 | 44.05 | 44.66 | 43.84 | 44.60 | 12,533,375 | +0.68(+1.55%) |
May 23, 2022 | 43.45 | 44.17 | 43.45 | 43.92 | 12,501,358 | +0.87(+2.02%) |
May 20, 2022 | 43.30 | 43.65 | 42.64 | 43.05 | 19,189,178 | +0.00(+0.00%) |
May 19, 2022 | 44.33 | 44.48 | 42.99 | 43.05 | 16,246,029 | -1.78(-3.97%) |
May 18, 2022 | 45.64 | 45.66 | 44.68 | 44.83 | 11,800,061 | -0.88(-1.92%) |
May 17, 2022 | 45.52 | 45.89 | 45.18 | 45.71 | 10,045,011 | +0.42(+0.93%) |
May 16, 2022 | 44.84 | 45.60 | 44.62 | 45.29 | 8,619,235 | +0.59(+1.32%) |
May 13, 2022 | 44.21 | 44.74 | 44.06 | 44.70 | 9,665,286 | +0.73(+1.67%) |
May 12, 2022 | 43.99 | 44.45 | 43.53 | 43.96 | 14,459,674 | +0.40(+0.93%) |
May 11, 2022 | 43.81 | 44.45 | 43.43 | 43.56 | 19,080,334 | +0.10(+0.23%) |
May 10, 2022 | 45.37 | 45.50 | 42.44 | 43.46 | 30,087,454 | -3.11(-6.68%) |
May 09, 2022 | 47.61 | 48.06 | 46.45 | 46.57 | 20,085,972 | -1.10(-2.32%) |
May 06, 2022 | 46.93 | 47.82 | 46.84 | 47.67 | 13,661,679 | +0.52(+1.11%) |
May 05, 2022 | 47.57 | 47.81 | 46.88 | 47.15 | 11,885,997 | -0.38(-0.80%) |
May 04, 2022 | 46.95 | 47.53 | 46.60 | 47.53 | 9,386,723 | +0.81(+1.73%) |
May 03, 2022 | 46.72 | 47.16 | 46.18 | 46.72 | 10,034,694 | +0.05(+0.11%) |
May 02, 2022 | 47.27 | 47.49 | 45.90 | 46.67 | 12,062,299 | -0.16(-0.34%) |
Apr 29, 2022 | 47.15 | 48.02 | 46.79 | 46.83 | 12,934,225 | +0.31(+0.67%) |
Apr 28, 2022 | 45.50 | 46.73 | 44.87 | 46.52 | 9,676,867 | +0.24(+0.51%) |
Apr 27, 2022 | 46.26 | 46.95 | 46.14 | 46.28 | 9,429,310 | +0.03(+0.07%) |
Apr 26, 2022 | 46.62 | 46.96 | 46.23 | 46.25 | 8,203,908 | -0.29(-0.63%) |
Apr 25, 2022 | 46.51 | 46.74 | 45.86 | 46.54 | 14,411,649 | -0.25(-0.54%) |
Apr 22, 2022 | 47.61 | 47.74 | 46.74 | 46.79 | 10,051,329 | -0.84(-1.77%) |
Apr 21, 2022 | 46.74 | 48.07 | 46.65 | 47.64 | 10,276,231 | +0.98(+2.10%) |
Apr 20, 2022 | 46.63 | 46.85 | 46.36 | 46.66 | 8,291,039 | +0.13(+0.27%) |
Apr 19, 2022 | 46.32 | 46.61 | 46.13 | 46.53 | 8,392,731 | +0.52(+1.14%) |
Apr 18, 2022 | 46.27 | 46.49 | 46.01 | 46.01 | 6,828,408 | -0.32(-0.69%) |
Apr 14, 2022 | 46.12 | 46.57 | 46.05 | 46.33 | 14,494,540 | +0.15(+0.33%) |
Apr 13, 2022 | 46.22 | 46.62 | 46.07 | 46.18 | 10,335,167 | -0.09(-0.20%) |
Apr 12, 2022 | 45.74 | 46.30 | 45.64 | 46.27 | 9,569,542 | +0.39(+0.84%) |
Apr 11, 2022 | 45.91 | 46.14 | 45.55 | 45.88 | 7,594,596 | +0.29(+0.63%) |
Apr 08, 2022 | 45.29 | 45.82 | 45.20 | 45.60 | 8,810,835 | +0.32(+0.71%) |
Apr 07, 2022 | 45.27 | 45.33 | 44.78 | 45.28 | 7,326,303 | -0.08(-0.19%) |
Apr 06, 2022 | 45.02 | 45.39 | 44.83 | 45.36 | 9,153,339 | +1.00(+2.26%) |
Apr 05, 2022 | 44.21 | 44.96 | 44.15 | 44.36 | 9,313,974 | -0.07(-0.15%) |
Apr 04, 2022 | 44.43 | 44.51 | 43.86 | 44.43 | 7,937,115 | +0.01(+0.02%) |
Apr 01, 2022 | 44.29 | 44.48 | 43.94 | 44.42 | 6,432,464 | +0.39(+0.88%) |
Mar 31, 2022 | 43.81 | 44.23 | 43.71 | 44.03 | 8,331,415 | +0.17(+0.38%) |
Mar 30, 2022 | 43.57 | 43.86 | 43.34 | 43.86 | 7,891,811 | +0.31(+0.72%) |
Mar 29, 2022 | 43.66 | 43.85 | 43.14 | 43.55 | 10,118,284 | -0.29(-0.67%) |
Mar 28, 2022 | 44.19 | 44.47 | 43.41 | 43.84 | 12,103,776 | -1.34(-2.97%) |
Mar 25, 2022 | 44.45 | 45.20 | 44.42 | 45.18 | 9,068,841 | +0.94(+2.13%) |
Mar 24, 2022 | 44.24 | 44.39 | 43.73 | 44.24 | 13,585,180 | +0.15(+0.34%) |
Mar 23, 2022 | 44.29 | 44.44 | 44.02 | 44.09 | 10,673,462 | -0.07(-0.17%) |
Mar 22, 2022 | 44.12 | 44.70 | 43.77 | 44.16 | 11,093,407 | +0.88(+2.03%) |
Mar 21, 2022 | 42.95 | 43.55 | 42.91 | 43.28 | 11,258,654 | +0.47(+1.10%) |
Mar 18, 2022 | 43.04 | 43.14 | 42.54 | 42.81 | 30,232,206 | -0.01(-0.02%) |
Mar 17, 2022 | 42.48 | 42.98 | 42.32 | 42.82 | 9,417,554 | +0.34(+0.80%) |
Mar 16, 2022 | 42.38 | 42.62 | 41.79 | 42.48 | 12,910,290 | -0.22(-0.50%) |
Mar 15, 2022 | 42.53 | 42.97 | 42.29 | 42.70 | 10,073,643 | +0.83(+1.98%) |
Mar 14, 2022 | 41.96 | 42.35 | 41.25 | 41.87 | 13,599,820 | +0.05(+0.12%) |
Mar 11, 2022 | 42.32 | 42.71 | 41.76 | 41.82 | 11,389,780 | -0.62(-1.46%) |
Mar 10, 2022 | 42.16 | 42.44 | 9,131,797 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.71 | 42.88 | 42.16 | 42.25 | 11,793,768 | +0.09(+0.22%) |
Mar 08, 2022 | 43.82 | 44.01 | 41.95 | 42.16 | 17,537,042 | -1.62(-3.71%) |
Mar 07, 2022 | 43.74 | 44.34 | 43.28 | 43.78 | 11,583,253 | -0.53(-1.20%) |
Mar 04, 2022 | 43.10 | 44.36 | 43.08 | 44.31 | 10,804,359 | +0.27(+0.60%) |
Mar 03, 2022 | 43.76 | 44.60 | 43.75 | 44.05 | 14,268,075 | +0.30(+0.68%) |
Mar 02, 2022 | 42.66 | 44.15 | 42.59 | 43.75 | 15,445,159 | +1.03(+2.40%) |
Mar 01, 2022 | 42.46 | 43.02 | 42.03 | 42.72 | 11,698,737 | +0.23(+0.55%) |
Feb 28, 2022 | 42.15 | 42.55 | 41.88 | 42.49 | 10,436,492 | -0.16(-0.37%) |
Feb 25, 2022 | 41.50 | 43.06 | 42.42 | 42.65 | 14,220,679 | +1.58(+3.85%) |
Feb 24, 2022 | 42.02 | 42.15 | 40.27 | 41.06 | 23,528,000 | -1.97(-4.58%) |
Feb 23, 2022 | 42.66 | 43.13 | 42.42 | 43.04 | 10,570,822 | +0.55(+1.31%) |
Feb 22, 2022 | 42.82 | 43.03 | 42.03 | 42.48 | 10,354,171 | -0.38(-0.89%) |
Feb 18, 2022 | 42.86 | 0 | +0.31(+0.72%) | |||
Feb 17, 2022 | 41.67 | 42.64 | 41.62 | 42.56 | 9,355,676 | +0.84(+2.01%) |
Feb 16, 2022 | 41.70 | 42.20 | 41.54 | 41.72 | 8,720,456 | +0.03(+0.08%) |
Feb 15, 2022 | 41.69 | 42.02 | 41.46 | 41.69 | 6,715,097 | +0.19(+0.46%) |
Feb 14, 2022 | 41.73 | 41.92 | 40.99 | 41.50 | 8,419,649 | -0.23(-0.56%) |
Feb 11, 2022 | 41.60 | 42.02 | 41.53 | 41.73 | 8,252,772 | +0.16(+0.38%) |
Feb 10, 2022 | 41.92 | 42.28 | 41.42 | 41.57 | 9,317,676 | -0.35(-0.83%) |
Feb 09, 2022 | 41.88 | 42.16 | 41.84 | 41.92 | 7,581,788 | +0.15(+0.36%) |
Feb 08, 2022 | 41.96 | 42.08 | 41.59 | 41.77 | 6,627,895 | +0.02(+0.06%) |
Feb 07, 2022 | 41.65 | 42.01 | 41.42 | 41.74 | 8,490,906 | +0.17(+0.40%) |
Feb 04, 2022 | 41.60 | 42.02 | 41.33 | 41.58 | 8,313,234 | -0.19(-0.46%) |
Feb 03, 2022 | 42.17 | 41.77 | 7,259,909 | -0.07(-0.16%) | ||
Feb 02, 2022 | 41.89 | 42.18 | 41.74 | 41.84 | 8,207,830 | -0.41(-0.98%) |
Feb 01, 2022 | 42.22 | 42.27 | 41.72 | 42.25 | 8,605,056 | +0.10(+0.24%) |
Jan 31, 2022 | 41.50 | 42.31 | 42.15 | 11,119,728 | +0.33(+0.79%) | |
Jan 28, 2022 | 41.38 | 41.84 | 40.92 | 41.82 | 9,115,407 | +0.12(+0.28%) |
Jan 27, 2022 | 41.34 | 42.42 | 41.06 | 41.70 | 13,622,578 | +0.72(+1.76%) |
Jan 26, 2022 | 41.47 | 41.75 | 40.69 | 40.98 | 14,140,409 | -0.46(-1.12%) |
Jan 25, 2022 | 40.98 | 41.60 | 40.30 | 41.45 | 11,654,983 | +0.07(+0.16%) |
Jan 24, 2022 | 41.61 | 41.99 | 40.48 | 41.38 | 15,266,287 | -0.31(-0.74%) |
Jan 21, 2022 | 41.81 | 42.23 | 41.50 | 41.69 | 10,753,871 | -0.01(-0.02%) |
Jan 20, 2022 | 41.31 | 41.93 | 41.08 | 41.69 | 11,429,750 | +0.20(+0.48%) |
Jan 19, 2022 | 41.78 | 41.85 | 41.30 | 41.50 | 7,754,760 | -0.31(-0.73%) |
Jan 18, 2022 | 42.22 | 42.56 | 41.72 | 41.80 | 10,714,607 | -0.29(-0.69%) |
Jan 14, 2022 | 42.09 | 0 | +0.41(+0.99%) | |||
Jan 13, 2022 | 41.10 | 41.78 | 41.02 | 41.68 | 10,957,811 | +0.68(+1.66%) |
Jan 12, 2022 | 40.85 | 41.06 | 40.27 | 41.00 | 15,317,980 | +0.01(+0.02%) |
Jan 11, 2022 | 41.71 | 41.84 | 40.81 | 40.99 | 18,829,046 | -0.88(-2.10%) |
Jan 10, 2022 | 41.50 | 41.97 | 41.39 | 41.87 | 16,163,301 | +0.64(+1.55%) |
Jan 07, 2022 | 40.76 | 41.42 | 40.68 | 41.23 | 9,776,066 | +0.46(+1.14%) |
Jan 06, 2022 | 40.74 | 41.19 | 40.48 | 40.77 | 12,230,808 | +0.47(+1.17%) |
Jan 05, 2022 | 40.22 | 40.82 | 40.04 | 40.29 | 13,888,936 | -0.32(-0.80%) |
Jan 04, 2022 | 39.76 | 40.87 | 39.75 | 40.62 | 14,059,624 | +0.88(+2.21%) |
Jan 03, 2022 | 39.24 | 39.76 | 39.08 | 39.74 | 12,443,075 | +0.48(+1.22%) |
Dec 31, 2021 | 39.16 | 39.30 | 38.97 | 39.26 | 6,567,032 | +0.12(+0.30%) |
Dec 30, 2021 | 39.37 | 39.45 | 39.11 | 39.14 | 4,894,023 | -0.12(-0.32%) |
Dec 29, 2021 | 39.19 | 39.39 | 39.13 | 39.27 | 8,377,318 | +0.02(+0.04%) |
Dec 28, 2021 | 38.71 | 39.28 | 38.71 | 39.25 | 6,587,332 | +0.49(+1.26%) |
Dec 27, 2021 | 38.47 | 38.79 | 38.34 | 38.76 | 6,864,045 | +0.07(+0.19%) |
Dec 23, 2021 | 38.77 | 39.06 | 38.61 | 38.69 | 9,090,306 | -0.15(-0.38%) |
Dec 22, 2021 | 38.83 | 38.92 | 37.95 | 38.84 | 9,653,167 | +0.01(+0.02%) |
Dec 21, 2021 | 39.17 | 39.34 | 38.75 | 38.83 | 11,198,862 | -0.28(-0.71%) |
Dec 20, 2021 | 38.96 | 39.26 | 38.65 | 39.10 | 13,546,008 | -0.11(-0.29%) |
Dec 17, 2021 | 38.48 | 39.69 | 38.24 | 39.22 | 33,394,892 | +0.73(+1.90%) |
Dec 16, 2021 | 37.45 | 38.71 | 37.43 | 38.49 | 15,577,909 | +1.13(+3.02%) |
Dec 15, 2021 | 37.02 | 37.46 | 36.98 | 37.36 | 10,336,319 | +0.46(+1.23%) |
Dec 14, 2021 | 36.79 | 37.19 | 36.68 | 36.90 | 13,225,884 | +0.03(+0.09%) |
Dec 13, 2021 | 36.60 | 36.98 | 36.33 | 36.87 | 8,514,631 | +0.22(+0.60%) |
Dec 10, 2021 | 36.58 | 36.84 | 36.41 | 36.65 | 7,822,894 | +0.41(+1.12%) |
Dec 09, 2021 | 35.98 | 36.38 | 35.87 | 36.24 | 9,415,294 | +0.06(+0.16%) |
Dec 08, 2021 | 36.23 | 36.45 | 35.92 | 36.19 | 7,871,414 | +0.02(+0.07%) |
Dec 07, 2021 | 36.12 | 36.41 | 35.97 | 36.16 | 8,955,454 | +0.05(+0.13%) |
Dec 06, 2021 | 35.93 | 36.38 | 35.84 | 36.11 | 8,647,425 | +0.41(+1.16%) |
Dec 03, 2021 | 35.38 | 35.72 | 35.16 | 35.70 | 10,616,223 | +0.58(+1.64%) |
Dec 02, 2021 | 35.19 | 35.40 | 35.00 | 35.12 | 9,831,270 | +0.18(+0.51%) |
Dec 01, 2021 | 35.10 | 35.70 | 34.93 | 34.94 | 10,194,543 | +0.28(+0.82%) |
Nov 30, 2021 | 34.98 | 35.02 | 34.68 | 34.66 | 14,026,244 | -0.68(-1.93%) |
Nov 29, 2021 | 35.71 | 35.76 | 35.16 | 35.34 | 9,439,254 | -0.21(-0.59%) |
Nov 26, 2021 | 35.46 | 35.63 | 35.17 | 35.55 | 6,150,425 | -0.28(-0.77%) |
Nov 24, 2021 | 35.85 | 36.15 | 35.79 | 35.83 | 6,488,587 | -0.13(-0.36%) |
Nov 23, 2021 | 35.76 | 36.10 | 35.71 | 35.96 | 5,970,251 | +0.20(+0.57%) |
Nov 22, 2021 | 35.48 | 36.32 | 35.45 | 35.76 | 9,662,694 | +0.48(+1.36%) |
Nov 19, 2021 | 35.68 | 35.70 | 35.21 | 35.28 | 12,986,190 | -0.50(-1.39%) |
Nov 18, 2021 | 36.04 | 35.77 | 35.59 | 35.77 | 7,616,437 | -0.33(-0.92%) |
Nov 17, 2021 | 36.12 | 36.39 | 35.93 | 36.11 | 9,542,254 | -0.02(-0.07%) |
Nov 16, 2021 | 36.69 | 36.79 | 36.01 | 36.13 | 10,937,764 | -0.61(-1.66%) |
Nov 15, 2021 | 36.63 | 36.93 | 36.60 | 36.74 | 7,973,235 | +0.23(+0.62%) |
Nov 12, 2021 | 36.65 | 36.84 | 36.47 | 36.51 | 6,244,643 | +0.02(+0.04%) |
Nov 11, 2021 | 36.33 | 36.66 | 36.33 | 36.50 | 5,263,088 | -0.20(-0.55%) |
Nov 10, 2021 | 36.38 | 36.29 | 36.70 | 7,944,273 | +0.29(+0.80%) | |
Nov 09, 2021 | 36.67 | 36.74 | 36.12 | 36.41 | 9,824,746 | -0.23(-0.62%) |
Nov 08, 2021 | 36.74 | 36.88 | 36.54 | 36.63 | 7,212,358 | -0.11(-0.29%) |
Nov 05, 2021 | 36.50 | 36.81 | 36.50 | 36.74 | 7,225,394 | +0.48(+1.32%) |
Nov 04, 2021 | 36.41 | 36.50 | 35.94 | 36.26 | 8,335,492 | -0.28(-0.78%) |
Nov 03, 2021 | 35.85 | 36.55 | 35.82 | 36.54 | 8,292,225 | +0.66(+1.83%) |
Nov 02, 2021 | 35.84 | 36.15 | 35.67 | 35.89 | 13,216,527 | +0.08(+0.23%) |
Nov 01, 2021 | 35.93 | 36.18 | 35.76 | 35.80 | 11,293,324 | -0.05(-0.14%) |
Oct 29, 2021 | 36.00 | 36.30 | 35.84 | 35.85 | 16,466,939 | -0.38(-1.05%) |
Oct 28, 2021 | 37.63 | 38.00 | 36.02 | 36.24 | 27,731,900 | -2.37(-6.15%) |
Oct 27, 2021 | 39.22 | 39.28 | 38.44 | 38.61 | 6,792,890 | -0.50(-1.27%) |
Oct 26, 2021 | 38.97 | 39.26 | 39.10 | 4,878,730 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.39 | 39.50 | 38.81 | 38.97 | 9,290,182 | -0.22(-0.56%) |
Oct 22, 2021 | 39.42 | 39.51 | 39.19 | 39.19 | 11,507,650 | -0.01(-0.02%) |
Oct 21, 2021 | 39.18 | 39.42 | 39.06 | 39.20 | 5,003,026 | -0.16(-0.41%) |
Oct 20, 2021 | 38.93 | 39.42 | 38.88 | 39.36 | 6,029,786 | +0.43(+1.11%) |
Oct 19, 2021 | 39.19 | 39.31 | 38.82 | 38.93 | 6,033,672 | -0.19(-0.48%) |
Oct 18, 2021 | 39.33 | 39.42 | 39.10 | 39.12 | 4,736,508 | -0.46(-1.17%) |
Oct 15, 2021 | 39.76 | 39.83 | 39.48 | 39.58 | 7,312,923 | +0.02(+0.06%) |
Oct 14, 2021 | 39.08 | 39.61 | 39.06 | 39.56 | 6,787,156 | +0.61(+1.57%) |
Oct 13, 2021 | 38.34 | 39.20 | 38.04 | 38.95 | 9,154,815 | +0.63(+1.63%) |
Oct 12, 2021 | 38.65 | 39.19 | 38.11 | 38.32 | 13,916,493 | +0.36(+0.94%) |
Oct 11, 2021 | 37.97 | 38.35 | 37.80 | 37.97 | 5,373,576 | -0.02(-0.04%) |
Oct 08, 2021 | 37.88 | 38.17 | 37.80 | 37.98 | 5,341,492 | +0.20(+0.54%) |
Oct 07, 2021 | 37.97 | 38.35 | 37.72 | 37.78 | 6,020,963 | +0.02(+0.06%) |
Oct 06, 2021 | 37.23 | 37.86 | 37.16 | 37.76 | 6,732,027 | +0.23(+0.61%) |
Oct 05, 2021 | 37.83 | 37.89 | 37.51 | 37.53 | 9,176,013 | -0.27(-0.71%) |
Oct 04, 2021 | 37.37 | 37.84 | 37.25 | 37.80 | 10,998,083 | +0.52(+1.40%) |
Oct 01, 2021 | 36.96 | 37.46 | 36.49 | 37.28 | 14,509,777 | +0.28(+0.75%) |
Sep 30, 2021 | 39.36 | 39.62 | 36.88 | 37.00 | 24,260,692 | -2.62(-6.61%) |
Sep 29, 2021 | 39.32 | 39.74 | 39.15 | 39.62 | 5,972,712 | +0.38(+0.97%) |
Sep 28, 2021 | 39.60 | 39.80 | 39.19 | 39.23 | 8,310,126 | -0.38(-0.96%) |
Sep 27, 2021 | 39.31 | 39.84 | 39.27 | 39.62 | 6,249,894 | +0.23(+0.58%) |
Sep 24, 2021 | 39.58 | 39.87 | 39.38 | 39.39 | 5,409,519 | -0.28(-0.72%) |
Sep 23, 2021 | 39.51 | 40.00 | 39.46 | 39.67 | 5,605,678 | +0.46(+1.18%) |
Sep 22, 2021 | 39.38 | 39.61 | 39.15 | 39.21 | 6,459,262 | +0.17(+0.44%) |
Sep 21, 2021 | 39.30 | 39.62 | 38.99 | 39.04 | 9,365,347 | -0.09(-0.23%) |
Sep 20, 2021 | 39.10 | 39.41 | 38.74 | 39.13 | 9,908,721 | -0.38(-0.97%) |
Sep 17, 2021 | 39.54 | 39.80 | 39.43 | 39.51 | 13,954,787 | -0.15(-0.37%) |
Sep 16, 2021 | 40.02 | 40.22 | 39.55 | 39.66 | 7,833,295 | -0.36(-0.89%) |
Sep 15, 2021 | 39.32 | 40.06 | 39.30 | 40.01 | 7,392,589 | +0.70(+1.78%) |
Sep 14, 2021 | 39.93 | 40.10 | 39.29 | 39.32 | 10,384,099 | -0.66(-1.65%) |
Sep 13, 2021 | 40.55 | 40.63 | 39.86 | 39.97 | 14,054,921 | -0.42(-1.03%) |
Sep 10, 2021 | 40.56 | 40.68 | 40.27 | 40.39 | 7,694,776 | +0.01(+0.02%) |
Sep 09, 2021 | 40.55 | 40.71 | 40.17 | 40.38 | 8,893,940 | -0.23(-0.57%) |
Sep 08, 2021 | 40.44 | 40.69 | 40.21 | 40.61 | 8,933,691 | +0.07(+0.18%) |
Sep 07, 2021 | 40.53 | 40.77 | 40.32 | 40.54 | 9,471,218 | -0.14(-0.35%) |
Sep 03, 2021 | 40.64 | 40.70 | 40.36 | 40.68 | 5,227,497 | -0.06(-0.14%) |
Sep 02, 2021 | 40.11 | 40.76 | 40.09 | 40.74 | 10,953,513 | +0.77(+1.92%) |
Sep 01, 2021 | 40.25 | 40.25 | 39.77 | 39.97 | 8,578,269 | -0.12(-0.30%) |
Aug 31, 2021 | 39.75 | 40.17 | 39.61 | 40.09 | 9,940,713 | +0.42(+1.07%) |
Aug 30, 2021 | 39.58 | 39.85 | 39.41 | 39.67 | 7,144,921 | +0.14(+0.34%) |
Aug 27, 2021 | 39.16 | 39.67 | 39.12 | 39.54 | 7,405,960 | +0.62(+1.60%) |
Aug 26, 2021 | 38.77 | 39.26 | 38.75 | 38.91 | 6,391,440 | +0.08(+0.21%) |
Aug 25, 2021 | 38.58 | 39.05 | 38.45 | 38.83 | 5,384,315 | +0.35(+0.91%) |
Aug 24, 2021 | 38.71 | 38.72 | 38.33 | 38.48 | 5,709,173 | -0.22(-0.56%) |
Aug 23, 2021 | 38.87 | 39.15 | 38.63 | 38.70 | 6,317,174 | +0.01(+0.02%) |
Aug 20, 2021 | 38.51 | 38.86 | 38.32 | 38.69 | 4,877,180 | +0.18(+0.48%) |
Aug 19, 2021 | 38.17 | 38.56 | 38.08 | 38.51 | 5,948,089 | +0.02(+0.04%) |
Aug 18, 2021 | 38.76 | 38.93 | 38.44 | 38.49 | 6,714,405 | -0.27(-0.70%) |
Aug 17, 2021 | 38.46 | 38.98 | 38.46 | 38.76 | 7,417,680 | +0.14(+0.35%) |
Aug 16, 2021 | 38.74 | 38.85 | 38.44 | 38.63 | 9,628,852 | -0.17(-0.43%) |
Aug 13, 2021 | 38.52 | 38.89 | 38.43 | 38.79 | 6,209,573 | +0.38(+1.00%) |
Aug 12, 2021 | 38.51 | 38.55 | 38.30 | 38.41 | 5,084,103 | -0.04(-0.10%) |
Aug 11, 2021 | 38.51 | 38.60 | 38.31 | 38.45 | 6,067,137 | +0.05(+0.12%) |
Aug 10, 2021 | 37.87 | 38.51 | 37.68 | 38.40 | 5,976,163 | +0.50(+1.33%) |
Aug 09, 2021 | 37.81 | 37.94 | 37.61 | 37.90 | 5,067,383 | +0.10(+0.27%) |
Aug 06, 2021 | 37.90 | 37.98 | 37.68 | 37.80 | 5,790,400 | -0.01(-0.02%) |
Aug 05, 2021 | 37.83 | 37.91 | 37.68 | 37.80 | 4,658,482 | +0.26(+0.70%) |
Aug 04, 2021 | 37.91 | 38.03 | 37.37 | 37.54 | 9,247,423 | -0.61(-1.59%) |
Aug 03, 2021 | 38.28 | 38.38 | 37.98 | 38.15 | 6,785,758 | +0.05(+0.13%) |