Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.69 | 31.71 | 31.37 | 31.55 | 3,516,530 | -0.64(-1.98%) |
May 27, 2022 | 32.23 | 32.35 | 32.10 | 32.19 | 2,449,251 | +0.08(+0.26%) |
May 26, 2022 | 32.15 | 32.17 | 31.86 | 32.10 | 2,944,740 | -0.14(-0.44%) |
May 25, 2022 | 32.32 | 32.32 | 32.06 | 32.24 | 2,429,529 | +0.11(+0.35%) |
May 24, 2022 | 31.88 | 32.31 | 31.88 | 32.13 | 2,186,551 | +0.58(+1.85%) |
May 23, 2022 | 31.83 | 31.97 | 31.54 | 31.55 | 3,292,045 | -0.50(-1.55%) |
May 20, 2022 | 31.66 | 32.15 | 31.66 | 32.05 | 3,469,619 | +0.36(+1.13%) |
May 19, 2022 | 32.06 | 32.09 | 31.62 | 31.69 | 2,848,212 | +0.07(+0.21%) |
May 18, 2022 | 31.10 | 31.65 | 31.05 | 31.62 | 3,691,794 | +0.60(+1.94%) |
May 17, 2022 | 31.06 | 31.23 | 30.99 | 31.02 | 1,893,708 | -0.33(-1.05%) |
May 16, 2022 | 31.43 | 31.62 | 31.35 | 31.35 | 2,842,394 | +0.00(+0.00%) |
May 13, 2022 | 31.60 | 31.64 | 31.34 | 31.35 | 1,922,460 | -0.45(-1.42%) |
May 12, 2022 | 31.88 | 32.08 | 31.77 | 31.80 | 3,899,458 | -0.02(-0.06%) |
May 11, 2022 | 31.06 | 31.84 | 30.98 | 31.82 | 3,589,112 | +0.53(+1.68%) |
May 10, 2022 | 31.33 | 31.59 | 31.22 | 31.29 | 6,006,527 | +0.27(+0.88%) |
May 09, 2022 | 30.57 | 31.03 | 30.52 | 31.02 | 3,947,625 | +0.26(+0.85%) |
May 06, 2022 | 30.86 | 31.10 | 30.67 | 30.76 | 3,096,204 | -0.45(-1.44%) |
May 05, 2022 | 31.42 | 31.45 | 30.85 | 31.21 | 5,589,688 | -0.80(-2.49%) |
May 04, 2022 | 31.81 | 32.09 | 31.68 | 32.01 | 6,274,686 | +0.17(+0.53%) |
May 03, 2022 | 32.12 | 32.18 | 31.82 | 31.84 | 3,517,792 | +0.18(+0.56%) |
May 02, 2022 | 31.79 | 31.90 | 31.58 | 31.66 | 6,504,885 | -0.51(-1.60%) |
Apr 29, 2022 | 32.11 | 32.54 | 32.07 | 32.17 | 3,832,480 | -0.37(-1.15%) |
Apr 28, 2022 | 32.39 | 32.57 | 32.31 | 32.55 | 5,452,792 | +0.03(+0.09%) |
Apr 27, 2022 | 32.87 | 32.89 | 32.50 | 32.52 | 3,026,074 | -0.40(-1.22%) |
Apr 26, 2022 | 32.94 | 33.06 | 32.76 | 32.92 | 3,728,892 | +0.31(+0.95%) |
Apr 25, 2022 | 32.66 | 32.85 | 32.58 | 32.61 | 1,982,937 | +0.30(+0.93%) |
Apr 22, 2022 | 32.31 | 32.63 | 32.25 | 32.31 | 2,066,649 | -0.14(-0.43%) |
Apr 21, 2022 | 32.50 | 32.51 | 32.08 | 32.46 | 2,877,449 | -0.25(-0.77%) |
Apr 20, 2022 | 32.35 | 32.77 | 32.26 | 32.71 | 2,982,660 | +0.59(+1.84%) |
Apr 19, 2022 | 32.08 | 32.22 | 31.95 | 32.12 | 3,853,818 | -0.21(-0.64%) |
Apr 18, 2022 | 32.52 | 32.57 | 32.23 | 32.32 | 3,351,115 | -0.18(-0.55%) |
Apr 14, 2022 | 33.02 | 33.03 | 32.45 | 32.50 | 3,204,292 | -0.65(-1.95%) |
Apr 13, 2022 | 33.08 | 33.38 | 33.03 | 33.15 | 2,818,536 | +0.08(+0.25%) |
Apr 12, 2022 | 33.30 | 33.34 | 32.97 | 33.06 | 4,651,446 | -0.02(-0.06%) |
Apr 11, 2022 | 33.25 | 33.32 | 32.94 | 33.08 | 3,191,697 | -0.46(-1.37%) |
Apr 08, 2022 | 33.64 | 33.74 | 33.35 | 33.54 | 2,668,653 | -0.37(-1.11%) |
Apr 07, 2022 | 33.82 | 33.96 | 33.65 | 33.92 | 8,388,330 | -0.23(-0.69%) |
Apr 06, 2022 | 33.92 | 34.36 | 33.90 | 34.15 | 4,130,044 | -0.29(-0.84%) |
Apr 05, 2022 | 35.00 | 35.01 | 34.38 | 34.44 | 1,884,435 | -0.75(-2.13%) |
Apr 04, 2022 | 35.32 | 35.32 | 34.99 | 35.19 | 2,852,320 | -0.22(-0.61%) |
Apr 01, 2022 | 34.84 | 35.56 | 34.77 | 35.41 | 3,817,535 | +0.02(+0.07%) |
Mar 31, 2022 | 35.29 | 35.47 | 35.22 | 35.38 | 3,520,028 | +0.15(+0.42%) |
Mar 30, 2022 | 34.82 | 35.29 | 34.79 | 35.23 | 3,394,616 | +0.25(+0.72%) |
Mar 29, 2022 | 34.92 | 35.17 | 34.73 | 34.98 | 5,485,423 | +0.23(+0.67%) |
Mar 28, 2022 | 34.65 | 34.93 | 34.55 | 34.75 | 2,881,951 | +0.30(+0.87%) |
Mar 25, 2022 | 34.69 | 34.69 | 34.21 | 34.45 | 5,548,718 | -0.50(-1.42%) |
Mar 24, 2022 | 34.75 | 35.11 | 34.72 | 34.94 | 2,037,275 | -0.26(-0.74%) |
Mar 23, 2022 | 34.67 | 35.23 | 34.56 | 35.21 | 2,225,843 | +0.70(+2.03%) |
Mar 22, 2022 | 34.57 | 34.66 | 34.42 | 34.50 | 4,232,841 | -0.39(-1.13%) |
Mar 21, 2022 | 35.15 | 35.25 | 34.79 | 34.90 | 2,042,528 | -0.80(-2.23%) |
Mar 18, 2022 | 35.51 | 35.73 | 35.48 | 35.69 | 1,734,790 | +0.38(+1.09%) |
Mar 17, 2022 | 35.57 | 35.70 | 35.13 | 35.31 | 2,993,773 | -0.26(-0.74%) |
Mar 16, 2022 | 35.34 | 35.65 | 34.95 | 35.57 | 5,462,498 | +0.28(+0.80%) |
Mar 15, 2022 | 35.58 | 35.67 | 35.19 | 35.29 | 5,474,241 | -0.05(-0.13%) |
Mar 14, 2022 | 35.59 | 35.63 | 35.32 | 35.34 | 2,185,194 | -0.80(-2.20%) |
Mar 11, 2022 | 35.99 | 36.25 | 35.96 | 36.13 | 2,689,842 | +0.09(+0.26%) |
Mar 10, 2022 | 36.11 | 35.85 | 36.04 | 4,893,439 | -0.46(-1.26%) | |
Mar 09, 2022 | 36.66 | 36.73 | 36.42 | 36.50 | 4,222,384 | -0.35(-0.94%) |
Mar 08, 2022 | 36.78 | 36.94 | 36.70 | 36.84 | 3,977,993 | -0.34(-0.91%) |
Mar 07, 2022 | 37.17 | 37.56 | 37.09 | 37.18 | 7,958,975 | -0.31(-0.82%) |
Mar 04, 2022 | 37.50 | 37.62 | 37.24 | 37.49 | 5,686,487 | +0.65(+1.75%) |
Mar 03, 2022 | 36.77 | 37.06 | 36.64 | 36.84 | 3,865,489 | +0.36(+0.97%) |
Mar 02, 2022 | 37.32 | 37.46 | 36.47 | 36.49 | 5,342,055 | -1.23(-3.25%) |
Mar 01, 2022 | 37.44 | 37.96 | 37.37 | 37.71 | 5,995,452 | +0.40(+1.07%) |
Feb 28, 2022 | 36.89 | 37.32 | 36.88 | 37.31 | 4,164,422 | +0.81(+2.23%) |
Feb 25, 2022 | 36.50 | 36.62 | 36.35 | 36.50 | 4,014,809 | +0.00(+0.00%) |
Feb 24, 2022 | 37.07 | 37.09 | 36.37 | 36.50 | 3,767,512 | +0.02(+0.05%) |
Feb 23, 2022 | 36.73 | 36.76 | 36.46 | 36.48 | 3,601,467 | -0.48(-1.29%) |
Feb 22, 2022 | 36.75 | 36.98 | 36.68 | 36.96 | 2,753,328 | +0.08(+0.23%) |
Feb 18, 2022 | 36.87 | 0 | +0.35(+0.95%) | |||
Feb 17, 2022 | 36.44 | 36.72 | 36.30 | 36.53 | 4,731,521 | +0.27(+0.75%) |
Feb 16, 2022 | 36.32 | 36.35 | 35.96 | 36.26 | 4,863,080 | +0.18(+0.49%) |
Feb 15, 2022 | 36.22 | 36.29 | 36.07 | 36.08 | 3,171,170 | -0.37(-1.03%) |
Feb 14, 2022 | 36.60 | 36.76 | 36.33 | 36.45 | 3,892,567 | -0.45(-1.22%) |
Feb 11, 2022 | 36.54 | 36.96 | 36.16 | 36.90 | 5,932,129 | +0.52(+1.44%) |
Feb 10, 2022 | 36.73 | 36.77 | 36.28 | 36.38 | 4,730,111 | -0.56(-1.52%) |
Feb 09, 2022 | 36.99 | 37.16 | 36.87 | 36.94 | 7,391,402 | +0.10(+0.28%) |
Feb 08, 2022 | 36.87 | 36.96 | 36.77 | 36.84 | 1,961,154 | -0.25(-0.68%) |
Feb 07, 2022 | 37.04 | 37.15 | 36.96 | 37.09 | 1,605,731 | +0.03(+0.08%) |
Feb 04, 2022 | 37.28 | 37.34 | 37.01 | 37.06 | 5,042,977 | -0.55(-1.47%) |
Feb 03, 2022 | 37.44 | 37.69 | 37.61 | 4,324,606 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.80 | 38.21 | 37.80 | 37.89 | 3,210,926 | +0.17(+0.45%) |
Feb 01, 2022 | 37.87 | 37.89 | 37.57 | 37.73 | 2,631,569 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,820 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.11 | 37.70 | 38.01 | 4,416,057 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,400 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,877 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,569 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,320 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,335,070 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,166 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,623 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,482 | -0.52(-1.38%) |
Jan 14, 2022 | 37.78 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.12 | 38.35 | 38.02 | 38.32 | 1,723,969 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,715 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,281,018 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,975 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,144 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.11 | 1,995,316 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,190 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,148 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,919 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,151 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,261 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.95 | 1,965,606 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,909 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.50 | 1,797,328 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,315 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,029 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,586 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,639 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,924 | +0.38(+0.97%) |
Dec 16, 2021 | 39.50 | 39.77 | 39.49 | 39.58 | 5,013,092 | +0.01(+0.02%) |
Dec 15, 2021 | 39.63 | 39.92 | 39.52 | 39.57 | 3,347,517 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,365 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,641,039 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,192 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,379 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,931 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,432 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,470,042 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.72 | 5,297,985 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,820 | +0.04(+0.09%) |
Dec 01, 2021 | 39.79 | 40.28 | 39.63 | 40.26 | 4,434,324 | +0.19(+0.46%) |
Nov 30, 2021 | 39.85 | 40.16 | 39.85 | 40.07 | 4,614,924 | +0.59(+1.48%) |
Nov 29, 2021 | 39.24 | 39.56 | 39.20 | 39.49 | 3,939,412 | -0.29(-0.73%) |
Nov 26, 2021 | 39.37 | 39.85 | 39.28 | 39.78 | 3,997,549 | +0.92(+2.37%) |
Nov 24, 2021 | 38.40 | 38.86 | 38.36 | 38.86 | 3,434,045 | +0.55(+1.43%) |
Nov 23, 2021 | 38.67 | 38.70 | 38.30 | 38.31 | 2,488,470 | -0.51(-1.32%) |
Nov 22, 2021 | 39.04 | 39.10 | 38.71 | 38.82 | 1,796,895 | -0.46(-1.16%) |
Nov 19, 2021 | 39.10 | 39.34 | 39.08 | 39.27 | 3,089,996 | +0.38(+0.98%) |
Nov 18, 2021 | 38.71 | 38.90 | 38.69 | 38.89 | 1,333,746 | +0.13(+0.34%) |
Nov 17, 2021 | 38.33 | 38.76 | 38.32 | 38.76 | 2,838,670 | +0.28(+0.72%) |
Nov 16, 2021 | 38.63 | 38.79 | 38.41 | 38.48 | 7,511,313 | -0.07(-0.19%) |
Nov 15, 2021 | 38.94 | 38.95 | 38.50 | 38.56 | 3,068,802 | -0.48(-1.24%) |
Nov 12, 2021 | 39.21 | 39.32 | 38.89 | 39.04 | 1,999,927 | -0.13(-0.33%) |
Nov 11, 2021 | 39.30 | 39.36 | 39.15 | 39.17 | 876,195 | -0.08(-0.21%) |
Nov 10, 2021 | 39.90 | 39.26 | 5,993,514 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.88 | 40.12 | 39.85 | 39.92 | 5,350,242 | +0.45(+1.13%) |
Nov 08, 2021 | 39.48 | 39.52 | 39.35 | 39.47 | 2,034,801 | -0.08(-0.21%) |
Nov 05, 2021 | 39.37 | 39.63 | 39.26 | 39.55 | 2,667,979 | +0.56(+1.43%) |
Nov 04, 2021 | 38.70 | 39.08 | 38.69 | 38.99 | 3,793,937 | +0.37(+0.96%) |
Nov 03, 2021 | 39.17 | 39.21 | 38.61 | 38.62 | 4,942,789 | -0.36(-0.93%) |
Nov 02, 2021 | 38.84 | 39.11 | 38.83 | 38.99 | 1,487,698 | +0.18(+0.46%) |
Nov 01, 2021 | 38.62 | 38.88 | 38.64 | 38.81 | 4,350,927 | -0.24(-0.62%) |
Oct 29, 2021 | 38.75 | 39.13 | 38.73 | 39.05 | 12,004,225 | +0.08(+0.21%) |
Oct 28, 2021 | 39.08 | 39.25 | 38.89 | 38.97 | 3,037,394 | -0.16(-0.40%) |
Oct 27, 2021 | 38.82 | 39.25 | 38.69 | 39.12 | 4,064,099 | +0.64(+1.67%) |
Oct 26, 2021 | 38.36 | 38.48 | 38.48 | 1,681,074 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.14 | 38.29 | 38.12 | 38.19 | 1,783,114 | -0.06(-0.15%) |
Oct 22, 2021 | 38.08 | 38.31 | 38.02 | 38.24 | 4,113,055 | +0.38(+1.01%) |
Oct 21, 2021 | 37.96 | 38.00 | 37.78 | 37.86 | 3,005,954 | -0.05(-0.12%) |
Oct 20, 2021 | 38.02 | 38.14 | 37.85 | 37.91 | 3,069,946 | -0.23(-0.61%) |
Oct 19, 2021 | 38.38 | 38.39 | 38.12 | 38.14 | 1,699,945 | -0.50(-1.30%) |
Oct 18, 2021 | 38.47 | 38.71 | 38.35 | 38.64 | 1,730,755 | +0.14(+0.36%) |
Oct 15, 2021 | 38.49 | 38.51 | 38.36 | 38.50 | 1,625,930 | -0.22(-0.58%) |
Oct 14, 2021 | 38.60 | 38.74 | 38.49 | 38.73 | 3,407,599 | +0.14(+0.36%) |
Oct 13, 2021 | 38.40 | 38.63 | 38.39 | 38.59 | 9,844,276 | +0.34(+0.90%) |
Oct 12, 2021 | 37.92 | 38.25 | 37.88 | 38.24 | 3,587,680 | +0.60(+1.60%) |
Oct 11, 2021 | 37.65 | 37.72 | 37.62 | 37.64 | 530,929 | -0.10(-0.27%) |
Oct 08, 2021 | 37.82 | 37.83 | 37.64 | 37.74 | 2,113,760 | -0.24(-0.64%) |
Oct 07, 2021 | 38.05 | 38.08 | 37.91 | 37.98 | 2,600,917 | -0.37(-0.97%) |
Oct 06, 2021 | 38.32 | 38.44 | 38.27 | 38.35 | 3,530,820 | +0.19(+0.49%) |
Oct 05, 2021 | 38.43 | 38.44 | 38.13 | 38.17 | 3,659,453 | -0.35(-0.92%) |
Oct 04, 2021 | 38.41 | 38.62 | 38.29 | 38.52 | 5,444,748 | -0.07(-0.19%) |
Oct 01, 2021 | 38.47 | 38.61 | 38.32 | 38.60 | 3,103,928 | +0.30(+0.77%) |
Sep 30, 2021 | 38.23 | 38.35 | 38.13 | 38.30 | 5,987,408 | -0.01(-0.02%) |
Sep 29, 2021 | 38.41 | 38.56 | 38.13 | 38.31 | 3,703,547 | +0.06(+0.17%) |
Sep 28, 2021 | 38.29 | 38.49 | 38.12 | 38.24 | 6,190,541 | -0.56(-1.43%) |
Sep 27, 2021 | 38.74 | 38.94 | 38.69 | 38.80 | 7,744,827 | -0.16(-0.40%) |
Sep 24, 2021 | 39.16 | 39.16 | 38.90 | 38.96 | 3,190,208 | -0.35(-0.90%) |
Sep 23, 2021 | 39.82 | 39.83 | 39.30 | 39.31 | 2,164,519 | -0.83(-2.06%) |
Sep 22, 2021 | 39.91 | 40.16 | 39.84 | 40.14 | 2,786,169 | +0.19(+0.49%) |
Sep 21, 2021 | 39.89 | 39.96 | 39.77 | 39.94 | 2,345,409 | -0.05(-0.12%) |
Sep 20, 2021 | 39.88 | 40.06 | 39.77 | 39.99 | 3,308,774 | +0.47(+1.20%) |
Sep 17, 2021 | 39.51 | 39.55 | 39.39 | 39.51 | 1,505,307 | -0.19(-0.49%) |
Sep 16, 2021 | 39.64 | 39.84 | 39.60 | 39.71 | 10,319,394 | -0.17(-0.42%) |
Sep 15, 2021 | 40.04 | 40.04 | 39.72 | 39.88 | 2,025,267 | -0.15(-0.37%) |
Sep 14, 2021 | 39.68 | 40.13 | 39.64 | 40.03 | 3,973,767 | +0.44(+1.10%) |
Sep 13, 2021 | 39.50 | 39.62 | 39.49 | 39.59 | 1,765,855 | +0.24(+0.61%) |
Sep 10, 2021 | 39.48 | 39.53 | 39.28 | 39.35 | 6,254,373 | -0.34(-0.86%) |
Sep 09, 2021 | 39.28 | 39.72 | 39.22 | 39.69 | 2,143,787 | +0.45(+1.16%) |
Sep 08, 2021 | 39.16 | 39.30 | 39.10 | 39.24 | 3,218,712 | +0.24(+0.62%) |
Sep 07, 2021 | 39.08 | 39.13 | 38.91 | 39.00 | 4,725,816 | -0.32(-0.80%) |
Sep 03, 2021 | 39.30 | 39.38 | 39.24 | 39.31 | 4,062,125 | -0.32(-0.80%) |
Sep 02, 2021 | 39.57 | 39.64 | 39.45 | 39.63 | 1,340,565 | +0.16(+0.40%) |
Sep 01, 2021 | 39.56 | 39.60 | 39.38 | 39.47 | 2,373,604 | +0.02(+0.05%) |
Aug 31, 2021 | 39.62 | 39.72 | 39.32 | 39.45 | 3,768,164 | -0.21(-0.54%) |
Aug 30, 2021 | 39.44 | 39.68 | 39.43 | 39.66 | 2,382,553 | +0.11(+0.28%) |
Aug 27, 2021 | 39.34 | 39.55 | 39.27 | 39.55 | 4,613,783 | +0.23(+0.59%) |
Aug 26, 2021 | 39.20 | 39.33 | 39.08 | 39.32 | 6,488,123 | +0.09(+0.24%) |
Aug 25, 2021 | 39.50 | 39.54 | 39.10 | 39.23 | 2,227,901 | -0.31(-0.77%) |
Aug 24, 2021 | 39.64 | 39.72 | 39.53 | 39.53 | 3,340,671 | -0.28(-0.70%) |
Aug 23, 2021 | 39.75 | 39.83 | 39.69 | 39.81 | 3,143,837 | -0.03(-0.07%) |
Aug 20, 2021 | 39.85 | 39.91 | 39.74 | 39.84 | 2,356,163 | +0.02(+0.05%) |
Aug 19, 2021 | 39.77 | 39.82 | 39.66 | 39.82 | 2,479,793 | +0.28(+0.70%) |
Aug 18, 2021 | 39.39 | 39.57 | 39.32 | 39.54 | 2,449,558 | +0.10(+0.26%) |
Aug 17, 2021 | 39.42 | 39.58 | 39.38 | 39.44 | 1,959,979 | +0.00(+0.00%) |
Aug 16, 2021 | 39.50 | 39.71 | 39.42 | 39.44 | 1,637,182 | +0.10(+0.26%) |
Aug 13, 2021 | 38.93 | 39.34 | 38.92 | 39.34 | 1,318,708 | +0.56(+1.46%) |
Aug 12, 2021 | 38.74 | 38.82 | 38.57 | 38.77 | 1,984,276 | -0.06(-0.14%) |
Aug 11, 2021 | 38.82 | 39.02 | 38.64 | 38.83 | 1,659,183 | -0.04(-0.10%) |
Aug 10, 2021 | 39.10 | 39.10 | 38.85 | 38.87 | 9,180,609 | -0.17(-0.43%) |
Aug 09, 2021 | 39.25 | 39.35 | 39.01 | 39.03 | 3,341,308 | -0.13(-0.33%) |
Aug 06, 2021 | 39.28 | 39.39 | 39.13 | 39.16 | 1,690,616 | -0.61(-1.54%) |
Aug 05, 2021 | 39.89 | 39.93 | 39.72 | 39.77 | 1,368,946 | -0.19(-0.49%) |
Aug 04, 2021 | 40.10 | 40.17 | 39.64 | 39.97 | 2,405,139 | +0.07(+0.19%) |
Aug 03, 2021 | 39.90 | 40.01 | 39.81 | 39.89 | 1,889,357 | +0.03(+0.07%) |
Aug 02, 2021 | 39.58 | 40.01 | 39.51 | 39.87 | 3,085,417 | +0.33(+0.85%) |
Jul 30, 2021 | 39.44 | 39.58 | 39.42 | 39.53 | 2,044,134 | +0.18(+0.47%) |
Jul 29, 2021 | 39.33 | 39.45 | 39.28 | 39.35 | 1,995,841 | -0.21(-0.54%) |
Jul 28, 2021 | 39.32 | 39.56 | 39.21 | 39.56 | 4,749,383 | +0.00(+0.00%) |
Jul 27, 2021 | 39.49 | 39.57 | 39.40 | 39.56 | 2,617,474 | +0.39(+0.99%) |
Jul 26, 2021 | 39.38 | 39.41 | 39.12 | 39.17 | 1,131,747 | -0.10(-0.26%) |
Jul 23, 2021 | 39.11 | 39.30 | 39.11 | 39.27 | 1,373,008 | -0.24(-0.61%) |
Jul 22, 2021 | 39.15 | 39.60 | 39.15 | 39.51 | 2,254,445 | +0.34(+0.87%) |
Jul 21, 2021 | 39.19 | 39.27 | 38.97 | 39.17 | 1,860,671 | -0.49(-1.24%) |
Jul 20, 2021 | 40.27 | 40.32 | 39.60 | 39.66 | 2,430,382 | -0.34(-0.86%) |
Jul 19, 2021 | 39.88 | 40.12 | 39.80 | 40.00 | 2,868,740 | +0.80(+2.05%) |
Jul 16, 2021 | 38.96 | 39.23 | 38.96 | 39.20 | 4,881,503 | -0.05(-0.12%) |
Jul 15, 2021 | 39.12 | 39.28 | 38.89 | 39.24 | 4,008,106 | +0.40(+1.02%) |
Jul 14, 2021 | 38.63 | 38.86 | 38.59 | 38.85 | 1,607,241 | +0.41(+1.06%) |
Jul 13, 2021 | 38.85 | 39.00 | 38.29 | 38.44 | 3,523,369 | -0.28(-0.72%) |
Jul 12, 2021 | 38.91 | 38.94 | 38.68 | 38.72 | 1,694,157 | -0.05(-0.12%) |
Jul 09, 2021 | 38.85 | 38.87 | 38.75 | 38.76 | 2,067,900 | -0.53(-1.34%) |
Jul 08, 2021 | 39.36 | 39.50 | 39.18 | 39.29 | 2,337,040 | +0.16(+0.40%) |
Jul 07, 2021 | 39.01 | 39.27 | 38.94 | 39.13 | 2,165,179 | +0.33(+0.86%) |
Jul 06, 2021 | 38.55 | 38.87 | 38.55 | 38.80 | 2,099,603 | +0.44(+1.16%) |
Jul 02, 2021 | 38.17 | 38.36 | 38.13 | 38.36 | 1,495,882 | +0.22(+0.58%) |
Jul 01, 2021 | 38.11 | 38.19 | 37.99 | 38.13 | 2,235,750 | -0.01(-0.02%) |
Jun 30, 2021 | 38.14 | 38.30 | 38.08 | 38.14 | 3,280,625 | +0.16(+0.41%) |
Jun 29, 2021 | 37.84 | 38.00 | 37.83 | 37.99 | 1,590,356 | +0.06(+0.17%) |
Jun 28, 2021 | 37.75 | 38.01 | 37.75 | 37.92 | 2,386,161 | +0.35(+0.93%) |
Jun 25, 2021 | 37.87 | 37.90 | 37.41 | 37.57 | 4,933,150 | -0.36(-0.95%) |
Jun 24, 2021 | 37.90 | 38.03 | 37.89 | 37.93 | 1,344,569 | +0.06(+0.15%) |
Jun 23, 2021 | 37.85 | 37.94 | 37.76 | 37.88 | 1,716,999 | -0.08(-0.22%) |
Jun 22, 2021 | 37.60 | 37.98 | 37.60 | 37.96 | 1,349,610 | +0.06(+0.17%) |
Jun 21, 2021 | 38.14 | 38.16 | 37.81 | 37.89 | 1,720,665 | -0.58(-1.51%) |
Jun 18, 2021 | 38.10 | 38.54 | 38.07 | 38.48 | 4,272,428 | +0.67(+1.78%) |
Jun 17, 2021 | 37.51 | 38.26 | 37.46 | 37.80 | 2,435,727 | +0.53(+1.41%) |
Jun 16, 2021 | 37.42 | 37.49 | 37.10 | 37.28 | 2,021,098 | -0.06(-0.15%) |
Jun 15, 2021 | 37.27 | 37.34 | 37.20 | 37.33 | 4,668,947 | -0.04(-0.10%) |
Jun 14, 2021 | 37.57 | 37.58 | 37.31 | 37.37 | 1,400,609 | -0.28(-0.74%) |
Jun 11, 2021 | 37.64 | 37.66 | 37.53 | 37.65 | 989,790 | -0.06(-0.15%) |
Jun 10, 2021 | 37.27 | 37.71 | 37.23 | 37.70 | 1,611,492 | +0.23(+0.62%) |
Jun 09, 2021 | 37.50 | 37.60 | 37.38 | 37.47 | 1,150,481 | +0.31(+0.85%) |
Jun 08, 2021 | 37.23 | 37.24 | 37.13 | 37.16 | 1,008,668 | +0.21(+0.57%) |
Jun 07, 2021 | 36.97 | 37.00 | 36.90 | 36.94 | 763,778 | -0.09(-0.25%) |
Jun 04, 2021 | 36.69 | 37.05 | 36.69 | 37.04 | 1,297,641 | +0.48(+1.31%) |
Jun 03, 2021 | 36.69 | 36.69 | 36.52 | 36.56 | 1,289,287 | -0.14(-0.38%) |
Jun 02, 2021 | 36.68 | 36.76 | 36.65 | 36.69 | 534,717 | +0.08(+0.23%) |