Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.14 | 34.22 | 33.66 | 33.78 | 6,403,689 | -1.58(-4.46%) |
Jul 28, 2022 | 35.42 | 35.47 | 35.08 | 35.36 | 3,221,344 | -0.99(-2.73%) |
Jul 27, 2022 | 36.07 | 36.41 | 35.80 | 36.35 | 1,716,731 | +0.13(+0.36%) |
Jul 26, 2022 | 36.04 | 36.29 | 35.95 | 36.23 | 2,503,020 | +0.06(+0.17%) |
Jul 25, 2022 | 35.75 | 36.21 | 35.66 | 36.16 | 2,261,574 | +0.72(+2.04%) |
Jul 22, 2022 | 35.40 | 35.61 | 35.33 | 35.44 | 2,190,225 | -0.24(-0.68%) |
Jul 21, 2022 | 34.80 | 35.72 | 34.78 | 35.68 | 2,453,308 | +0.30(+0.85%) |
Jul 20, 2022 | 36.23 | 36.24 | 35.31 | 35.38 | 6,560,131 | -1.00(-2.75%) |
Jul 19, 2022 | 36.56 | 36.63 | 36.34 | 36.38 | 3,428,995 | +0.67(+1.88%) |
Jul 18, 2022 | 36.03 | 36.05 | 35.59 | 35.71 | 2,376,128 | +0.11(+0.31%) |
Jul 15, 2022 | 35.37 | 35.62 | 35.12 | 35.60 | 4,480,027 | +1.25(+3.64%) |
Jul 14, 2022 | 34.41 | 34.46 | 34.02 | 34.34 | 3,954,106 | -0.40(-1.14%) |
Jul 13, 2022 | 34.88 | 35.00 | 34.62 | 34.74 | 2,720,626 | -0.19(-0.54%) |
Jul 12, 2022 | 34.87 | 35.27 | 34.85 | 34.93 | 2,316,977 | +0.28(+0.82%) |
Jul 11, 2022 | 34.72 | 34.89 | 34.59 | 34.65 | 1,880,305 | -0.28(-0.79%) |
Jul 08, 2022 | 34.97 | 35.22 | 34.78 | 34.92 | 2,513,871 | -0.05(-0.15%) |
Jul 07, 2022 | 35.10 | 35.18 | 34.85 | 34.97 | 2,659,255 | -0.22(-0.62%) |
Jul 06, 2022 | 35.48 | 35.75 | 35.06 | 35.19 | 3,689,991 | +0.17(+0.48%) |
Jul 05, 2022 | 35.64 | 35.69 | 34.59 | 35.02 | 3,671,447 | -1.71(-4.67%) |
Jul 01, 2022 | 36.15 | 36.76 | 35.92 | 36.74 | 2,134,042 | +0.31(+0.86%) |
Jun 30, 2022 | 36.28 | 36.59 | 36.18 | 36.42 | 2,430,953 | -0.78(-2.10%) |
Jun 29, 2022 | 37.62 | 37.66 | 37.19 | 37.21 | 2,382,578 | -0.28(-0.75%) |
Jun 28, 2022 | 37.60 | 37.87 | 37.43 | 37.49 | 2,827,397 | +0.07(+0.18%) |
Jun 27, 2022 | 36.90 | 37.53 | 36.87 | 37.42 | 3,675,629 | +0.11(+0.30%) |
Jun 24, 2022 | 36.31 | 37.35 | 36.20 | 37.31 | 5,363,574 | +1.21(+3.34%) |
Jun 23, 2022 | 35.71 | 36.17 | 35.68 | 36.10 | 3,939,601 | -0.14(-0.37%) |
Jun 22, 2022 | 36.31 | 36.63 | 36.03 | 36.24 | 5,765,823 | -0.48(-1.32%) |
Jun 21, 2022 | 36.74 | 36.77 | 36.22 | 36.72 | 3,194,798 | +1.15(+3.25%) |
Jun 17, 2022 | 35.78 | 36.12 | 35.50 | 35.57 | 2,988,431 | -0.51(-1.41%) |
Jun 16, 2022 | 35.96 | 36.28 | 35.52 | 36.08 | 4,890,085 | -0.45(-1.23%) |
Jun 15, 2022 | 36.63 | 36.91 | 36.09 | 36.53 | 4,410,195 | +0.86(+2.40%) |
Jun 14, 2022 | 35.92 | 35.96 | 35.38 | 35.67 | 3,794,118 | +0.10(+0.29%) |
Jun 13, 2022 | 36.06 | 36.20 | 35.47 | 35.57 | 3,209,781 | -1.25(-3.39%) |
Jun 10, 2022 | 36.52 | 36.96 | 36.22 | 36.82 | 2,993,561 | +0.26(+0.72%) |
Jun 09, 2022 | 37.34 | 37.54 | 36.54 | 36.55 | 3,281,675 | -0.88(-2.36%) |
Jun 08, 2022 | 38.25 | 38.26 | 37.41 | 37.43 | 4,203,520 | -0.94(-2.46%) |
Jun 07, 2022 | 37.87 | 38.39 | 37.83 | 38.38 | 2,428,899 | +0.84(+2.24%) |
Jun 06, 2022 | 37.77 | 37.94 | 37.48 | 37.54 | 2,687,771 | +0.07(+0.18%) |
Jun 03, 2022 | 37.72 | 37.87 | 37.47 | 37.47 | 2,271,358 | -0.44(-1.16%) |
Jun 02, 2022 | 37.62 | 37.91 | 37.15 | 37.91 | 1,573,687 | +0.10(+0.27%) |
Jun 01, 2022 | 37.83 | 37.97 | 37.40 | 37.81 | 2,782,574 | +0.25(+0.68%) |
May 31, 2022 | 37.71 | 37.79 | 37.45 | 37.55 | 2,462,456 | -0.48(-1.25%) |
May 27, 2022 | 38.33 | 38.34 | 37.88 | 38.03 | 2,169,161 | +0.01(+0.02%) |
May 26, 2022 | 38.21 | 38.36 | 38.01 | 38.02 | 1,900,697 | -0.25(-0.64%) |
May 25, 2022 | 38.22 | 38.44 | 38.00 | 38.27 | 3,106,787 | +0.70(+1.85%) |
May 24, 2022 | 36.99 | 37.62 | 36.96 | 37.57 | 2,389,192 | +0.42(+1.14%) |
May 23, 2022 | 36.80 | 37.45 | 36.80 | 37.15 | 3,060,378 | +0.55(+1.51%) |
May 20, 2022 | 36.56 | 36.71 | 36.14 | 36.59 | 2,880,160 | +0.22(+0.61%) |
May 19, 2022 | 36.34 | 36.64 | 36.05 | 36.37 | 4,540,239 | +0.15(+0.42%) |
May 18, 2022 | 37.01 | 37.08 | 36.17 | 36.22 | 3,041,091 | -0.81(-2.20%) |
May 17, 2022 | 37.16 | 37.19 | 36.79 | 37.04 | 3,623,019 | +0.75(+2.06%) |
May 16, 2022 | 35.88 | 36.42 | 35.85 | 36.29 | 2,694,841 | +0.33(+0.92%) |
May 13, 2022 | 35.12 | 35.98 | 35.10 | 35.96 | 3,583,254 | +1.20(+3.44%) |
May 12, 2022 | 34.87 | 35.10 | 34.40 | 34.76 | 3,976,647 | -0.10(-0.29%) |
May 11, 2022 | 35.04 | 35.44 | 34.81 | 34.86 | 4,373,191 | +0.14(+0.39%) |
May 10, 2022 | 34.99 | 35.06 | 34.34 | 34.73 | 8,485,640 | +0.16(+0.47%) |
May 09, 2022 | 34.80 | 35.00 | 34.48 | 34.57 | 6,964,417 | -0.37(-1.04%) |
May 06, 2022 | 34.71 | 34.98 | 34.51 | 34.93 | 3,723,595 | -0.09(-0.27%) |
May 05, 2022 | 35.24 | 35.48 | 34.87 | 35.02 | 3,202,084 | -0.74(-2.07%) |
May 04, 2022 | 35.70 | 35.91 | 35.21 | 35.76 | 3,914,981 | +0.39(+1.10%) |
May 03, 2022 | 35.62 | 35.70 | 35.26 | 35.37 | 5,486,489 | +0.40(+1.14%) |
May 02, 2022 | 35.64 | 35.72 | 34.61 | 34.97 | 3,013,843 | -0.49(-1.39%) |
Apr 29, 2022 | 35.77 | 35.99 | 35.41 | 35.47 | 3,061,395 | -0.05(-0.14%) |
Apr 28, 2022 | 35.11 | 35.62 | 35.06 | 35.52 | 3,584,855 | -0.06(-0.17%) |
Apr 27, 2022 | 35.65 | 35.82 | 35.44 | 35.58 | 3,549,681 | +0.33(+0.94%) |
Apr 26, 2022 | 35.74 | 35.99 | 35.24 | 35.24 | 4,592,011 | -0.66(-1.84%) |
Apr 25, 2022 | 35.69 | 35.91 | 35.27 | 35.91 | 5,070,589 | -0.55(-1.51%) |
Apr 22, 2022 | 36.97 | 37.00 | 36.44 | 36.46 | 3,104,155 | -0.48(-1.31%) |
Apr 21, 2022 | 37.09 | 37.29 | 36.89 | 36.94 | 3,019,442 | -0.03(-0.09%) |
Apr 20, 2022 | 36.69 | 37.05 | 36.59 | 36.98 | 2,570,750 | +0.55(+1.51%) |
Apr 19, 2022 | 36.39 | 36.51 | 36.20 | 36.42 | 2,550,714 | +0.17(+0.47%) |
Apr 18, 2022 | 36.42 | 36.67 | 36.22 | 36.25 | 2,317,601 | -0.13(-0.35%) |
Apr 14, 2022 | 36.18 | 36.51 | 36.17 | 36.38 | 3,971,392 | -0.20(-0.53%) |
Apr 13, 2022 | 36.16 | 36.59 | 36.14 | 36.58 | 2,521,075 | +0.24(+0.65%) |
Apr 12, 2022 | 36.34 | 36.49 | 36.24 | 36.34 | 2,484,576 | +0.00(+0.00%) |
Apr 11, 2022 | 36.48 | 36.62 | 36.31 | 36.34 | 2,784,052 | -0.05(-0.14%) |
Apr 08, 2022 | 36.21 | 36.56 | 36.09 | 36.39 | 3,323,446 | +0.14(+0.40%) |
Apr 07, 2022 | 36.14 | 36.34 | 35.89 | 36.25 | 4,142,417 | -0.48(-1.29%) |
Apr 06, 2022 | 36.48 | 36.81 | 36.37 | 36.72 | 6,220,531 | +1.05(+2.95%) |
Apr 05, 2022 | 35.74 | 36.11 | 35.66 | 35.67 | 3,002,046 | -0.53(-1.48%) |
Apr 04, 2022 | 36.02 | 36.25 | 35.79 | 36.20 | 2,277,188 | -0.11(-0.30%) |
Apr 01, 2022 | 35.96 | 36.31 | 35.76 | 36.31 | 2,396,364 | +0.53(+1.47%) |
Mar 31, 2022 | 35.82 | 35.93 | 35.68 | 35.79 | 3,124,189 | -0.42(-1.15%) |
Mar 30, 2022 | 36.14 | 36.26 | 35.90 | 36.20 | 2,491,797 | +0.19(+0.52%) |
Mar 29, 2022 | 36.07 | 36.30 | 35.72 | 36.02 | 3,318,489 | -0.65(-1.76%) |
Mar 28, 2022 | 36.85 | 36.91 | 36.40 | 36.66 | 3,908,178 | -0.58(-1.55%) |
Mar 25, 2022 | 36.67 | 37.25 | 36.66 | 37.24 | 4,395,096 | +0.59(+1.62%) |
Mar 24, 2022 | 36.13 | 36.65 | 35.98 | 36.65 | 4,438,136 | +1.44(+4.10%) |
Mar 23, 2022 | 35.34 | 35.44 | 35.09 | 35.20 | 3,913,305 | -0.22(-0.61%) |
Mar 22, 2022 | 35.84 | 35.89 | 35.38 | 35.42 | 4,663,526 | +0.47(+1.34%) |
Mar 21, 2022 | 35.10 | 35.27 | 34.84 | 34.95 | 4,246,036 | -0.01(-0.02%) |
Mar 18, 2022 | 34.76 | 35.06 | 34.65 | 34.96 | 4,359,056 | +0.48(+1.38%) |
Mar 17, 2022 | 34.17 | 34.58 | 33.99 | 34.48 | 3,796,994 | +0.50(+1.47%) |
Mar 16, 2022 | 33.51 | 34.02 | 33.45 | 33.98 | 4,485,244 | +0.23(+0.69%) |
Mar 15, 2022 | 33.85 | 33.98 | 33.50 | 33.75 | 5,320,603 | +0.73(+2.20%) |
Mar 14, 2022 | 33.08 | 33.34 | 32.74 | 33.02 | 5,855,693 | -0.27(-0.80%) |
Mar 11, 2022 | 34.24 | 34.58 | 33.28 | 33.29 | 6,796,358 | -0.99(-2.90%) |
Mar 10, 2022 | 34.08 | 34.28 | 4,551,904 | +0.20(+0.59%) | ||
Mar 09, 2022 | 33.83 | 34.15 | 33.72 | 34.08 | 7,275,580 | +1.09(+3.29%) |
Mar 08, 2022 | 32.98 | 33.38 | 32.74 | 33.00 | 6,994,897 | +0.02(+0.05%) |
Mar 07, 2022 | 33.32 | 33.63 | 32.80 | 32.98 | 10,606,568 | -1.62(-4.68%) |
Mar 04, 2022 | 34.24 | 34.64 | 34.10 | 34.60 | 8,334,179 | -1.19(-3.31%) |
Mar 03, 2022 | 35.79 | 35.93 | 35.33 | 35.79 | 7,003,760 | -1.18(-3.19%) |
Mar 02, 2022 | 36.48 | 37.14 | 36.35 | 36.96 | 4,163,119 | +0.59(+1.63%) |
Mar 01, 2022 | 36.70 | 36.98 | 36.07 | 36.37 | 6,010,022 | -0.58(-1.56%) |
Feb 28, 2022 | 36.50 | 36.98 | 36.43 | 36.95 | 6,515,436 | -0.79(-2.08%) |
Feb 25, 2022 | 37.16 | 37.90 | 37.57 | 37.73 | 6,420,544 | +1.26(+3.46%) |
Feb 24, 2022 | 36.60 | 37.16 | 35.83 | 36.47 | 10,477,428 | -2.25(-5.80%) |
Feb 23, 2022 | 38.75 | 39.03 | 38.51 | 38.72 | 5,267,732 | +0.23(+0.61%) |
Feb 22, 2022 | 38.31 | 38.71 | 38.07 | 38.48 | 5,586,484 | -0.35(-0.90%) |
Feb 18, 2022 | 38.83 | 0 | -0.57(-1.44%) | |||
Feb 17, 2022 | 39.04 | 39.45 | 38.83 | 39.40 | 3,651,320 | +0.79(+2.05%) |
Feb 16, 2022 | 38.52 | 39.33 | 38.52 | 38.61 | 5,138,942 | -0.23(-0.58%) |
Feb 15, 2022 | 38.78 | 39.11 | 38.69 | 38.83 | 5,562,917 | -0.07(-0.17%) |
Feb 14, 2022 | 39.07 | 39.14 | 38.52 | 38.90 | 5,479,866 | +0.29(+0.76%) |
Feb 11, 2022 | 37.40 | 38.77 | 37.40 | 38.61 | 8,989,435 | +1.48(+3.98%) |
Feb 10, 2022 | 37.33 | 37.44 | 37.05 | 37.13 | 3,511,336 | +0.22(+0.59%) |
Feb 09, 2022 | 36.96 | 37.11 | 36.87 | 36.91 | 2,796,571 | +0.03(+0.09%) |
Feb 08, 2022 | 36.80 | 36.95 | 36.71 | 36.88 | 3,530,418 | +0.49(+1.35%) |
Feb 07, 2022 | 36.05 | 36.53 | 35.83 | 36.39 | 3,767,395 | -0.05(-0.14%) |
Feb 04, 2022 | 36.66 | 36.88 | 36.15 | 36.44 | 3,547,632 | -0.09(-0.25%) |
Feb 03, 2022 | 36.35 | 36.63 | 36.53 | 4,826,432 | +0.23(+0.62%) | |
Feb 02, 2022 | 36.10 | 36.41 | 35.96 | 36.30 | 3,951,444 | +0.22(+0.60%) |
Feb 01, 2022 | 36.00 | 36.24 | 35.88 | 36.09 | 4,227,882 | +0.20(+0.56%) |
Jan 31, 2022 | 35.59 | 36.03 | 35.51 | 35.89 | 4,176,499 | +0.07(+0.19%) |
Jan 28, 2022 | 35.56 | 35.86 | 35.40 | 35.82 | 4,165,617 | +0.15(+0.42%) |
Jan 27, 2022 | 35.84 | 36.06 | 35.40 | 35.67 | 7,433,711 | +0.11(+0.31%) |
Jan 26, 2022 | 35.89 | 36.10 | 35.35 | 35.56 | 5,220,619 | -0.44(-1.23%) |
Jan 25, 2022 | 35.66 | 36.15 | 35.32 | 36.00 | 6,622,515 | -0.38(-1.06%) |
Jan 24, 2022 | 36.64 | 36.66 | 35.49 | 36.39 | 18,450,942 | +0.86(+2.42%) |
Jan 21, 2022 | 35.56 | 36.10 | 35.41 | 35.53 | 6,441,274 | -0.01(-0.02%) |
Jan 20, 2022 | 35.58 | 35.85 | 35.18 | 35.54 | 6,282,807 | -0.27(-0.75%) |
Jan 19, 2022 | 35.90 | 35.98 | 35.41 | 35.80 | 9,650,562 | -0.33(-0.92%) |
Jan 18, 2022 | 36.00 | 36.17 | 35.64 | 36.14 | 12,966,285 | +0.68(+1.93%) |
Jan 14, 2022 | 35.45 | 0 | +0.63(+1.82%) | |||
Jan 13, 2022 | 34.17 | 34.91 | 34.09 | 34.82 | 9,058,235 | +0.85(+2.51%) |
Jan 12, 2022 | 33.82 | 33.97 | 33.58 | 33.97 | 6,564,991 | +0.23(+0.67%) |
Jan 11, 2022 | 33.08 | 33.76 | 33.06 | 33.74 | 8,336,985 | +0.59(+1.79%) |
Jan 10, 2022 | 32.81 | 33.31 | 32.71 | 33.15 | 9,607,575 | +0.58(+1.80%) |
Jan 07, 2022 | 32.08 | 32.65 | 32.04 | 32.56 | 5,996,555 | +0.28(+0.88%) |
Jan 06, 2022 | 32.25 | 32.50 | 32.04 | 32.28 | 6,409,001 | +0.22(+0.68%) |
Jan 05, 2022 | 31.94 | 32.31 | 31.87 | 32.06 | 6,693,175 | +0.26(+0.81%) |
Jan 04, 2022 | 31.52 | 32.07 | 31.50 | 31.80 | 5,269,803 | +0.09(+0.29%) |
Jan 03, 2022 | 31.34 | 31.74 | 31.23 | 31.71 | 4,799,661 | +0.47(+1.50%) |
Dec 31, 2021 | 31.00 | 31.27 | 31.00 | 31.24 | 2,323,648 | +0.13(+0.43%) |
Dec 30, 2021 | 31.19 | 31.27 | 31.04 | 31.11 | 3,486,649 | -0.05(-0.16%) |
Dec 29, 2021 | 31.06 | 31.23 | 31.05 | 31.16 | 3,337,295 | +0.13(+0.40%) |
Dec 28, 2021 | 30.68 | 31.08 | 30.68 | 31.03 | 3,120,882 | +0.14(+0.46%) |
Dec 27, 2021 | 30.91 | 30.94 | 30.58 | 30.89 | 4,438,952 | -0.07(-0.22%) |
Dec 23, 2021 | 30.89 | 31.06 | 30.87 | 30.96 | 3,747,950 | +0.01(+0.03%) |
Dec 22, 2021 | 30.96 | 30.98 | 30.49 | 30.95 | 5,279,018 | +0.19(+0.62%) |
Dec 21, 2021 | 30.78 | 30.95 | 30.73 | 30.76 | 5,244,188 | +0.17(+0.56%) |
Dec 20, 2021 | 30.56 | 30.61 | 30.38 | 30.59 | 5,364,789 | +0.00(+0.00%) |
Dec 17, 2021 | 30.28 | 30.68 | 30.22 | 30.59 | 11,078,502 | +0.20(+0.65%) |
Dec 16, 2021 | 29.52 | 30.42 | 29.49 | 30.39 | 12,500,859 | +1.00(+3.40%) |
Dec 15, 2021 | 29.44 | 29.46 | 29.21 | 29.39 | 5,501,672 | -0.06(-0.19%) |
Dec 14, 2021 | 29.59 | 29.75 | 29.44 | 29.45 | 6,611,453 | -0.35(-1.18%) |
Dec 13, 2021 | 29.75 | 29.97 | 29.69 | 29.80 | 22,337,814 | -0.27(-0.90%) |
Dec 10, 2021 | 29.74 | 30.10 | 29.63 | 30.07 | 13,404,325 | +0.88(+3.03%) |
Dec 09, 2021 | 29.19 | 29.29 | 28.94 | 29.19 | 7,625,965 | +0.05(+0.17%) |
Dec 08, 2021 | 29.09 | 29.22 | 28.97 | 29.14 | 5,184,984 | +0.34(+1.19%) |
Dec 07, 2021 | 28.91 | 29.02 | 28.76 | 28.79 | 6,605,005 | +0.25(+0.86%) |
Dec 06, 2021 | 28.36 | 28.79 | 28.36 | 28.55 | 5,432,485 | +0.36(+1.28%) |
Dec 03, 2021 | 27.99 | 28.20 | 27.88 | 28.19 | 5,324,543 | +0.34(+1.24%) |
Dec 02, 2021 | 27.82 | 28.03 | 27.82 | 27.84 | 5,394,964 | +0.23(+0.83%) |
Dec 01, 2021 | 28.11 | 28.18 | 27.61 | 27.61 | 6,286,184 | +0.06(+0.21%) |
Nov 30, 2021 | 27.91 | 27.97 | 27.77 | 27.56 | 10,338,295 | -0.55(-1.95%) |
Nov 29, 2021 | 28.16 | 28.18 | 27.91 | 28.11 | 5,686,149 | +0.03(+0.12%) |
Nov 26, 2021 | 28.05 | 28.07 | 27.84 | 28.07 | 4,725,339 | -0.25(-0.90%) |
Nov 24, 2021 | 28.33 | 28.41 | 28.25 | 28.33 | 3,656,746 | -0.25(-0.86%) |
Nov 23, 2021 | 28.39 | 28.67 | 28.37 | 28.57 | 4,717,200 | +0.22(+0.78%) |
Nov 22, 2021 | 28.12 | 28.63 | 28.09 | 28.35 | 5,171,101 | +0.24(+0.84%) |
Nov 19, 2021 | 28.35 | 28.38 | 28.05 | 28.11 | 4,734,834 | -0.41(-1.44%) |
Nov 18, 2021 | 28.61 | 28.53 | 28.48 | 28.52 | 3,721,214 | -0.14(-0.49%) |
Nov 17, 2021 | 28.47 | 28.67 | 28.46 | 28.66 | 4,085,338 | +0.07(+0.26%) |
Nov 16, 2021 | 28.91 | 28.98 | 28.54 | 28.59 | 4,947,514 | -0.41(-1.41%) |
Nov 15, 2021 | 29.05 | 29.07 | 28.90 | 29.00 | 4,380,413 | +0.12(+0.43%) |
Nov 12, 2021 | 28.92 | 29.05 | 28.86 | 28.88 | 3,610,719 | +0.09(+0.31%) |
Nov 11, 2021 | 28.61 | 28.88 | 28.56 | 28.79 | 5,308,041 | +0.07(+0.23%) |
Nov 10, 2021 | 28.47 | 28.72 | 4,957,051 | +0.22(+0.78%) | ||
Nov 09, 2021 | 28.47 | 28.56 | 28.26 | 28.50 | 4,241,515 | +0.26(+0.93%) |
Nov 08, 2021 | 28.37 | 28.39 | 28.17 | 28.24 | 3,352,181 | -0.08(-0.29%) |
Nov 05, 2021 | 28.22 | 28.34 | 28.13 | 28.32 | 5,659,737 | +0.23(+0.82%) |
Nov 04, 2021 | 28.24 | 28.24 | 27.92 | 28.09 | 7,384,951 | -0.39(-1.38%) |
Nov 03, 2021 | 28.34 | 28.51 | 28.25 | 28.48 | 4,180,526 | +0.09(+0.32%) |
Nov 02, 2021 | 28.79 | 28.79 | 28.26 | 28.39 | 4,951,302 | -0.20(-0.72%) |
Nov 01, 2021 | 28.57 | 28.81 | 28.63 | 28.60 | 4,121,858 | +0.00(+0.00%) |
Oct 29, 2021 | 29.02 | 29.04 | 28.52 | 28.60 | 5,844,040 | -0.68(-2.32%) |
Oct 28, 2021 | 29.33 | 29.44 | 29.19 | 29.28 | 7,082,596 | -0.05(-0.17%) |
Oct 27, 2021 | 29.61 | 29.63 | 29.29 | 29.33 | 4,097,611 | -0.08(-0.28%) |
Oct 26, 2021 | 29.58 | 29.41 | 3,662,917 | +0.06(+0.20%) | ||
Oct 25, 2021 | 29.50 | 29.51 | 29.28 | 29.35 | 3,166,986 | -0.27(-0.91%) |
Oct 22, 2021 | 29.60 | 29.76 | 29.49 | 29.62 | 2,836,178 | +0.01(+0.03%) |
Oct 21, 2021 | 29.61 | 29.73 | 29.44 | 29.61 | 3,482,366 | -0.18(-0.60%) |
Oct 20, 2021 | 29.60 | 29.81 | 29.56 | 29.79 | 3,224,873 | +0.23(+0.78%) |
Oct 19, 2021 | 29.44 | 29.58 | 29.36 | 29.56 | 2,841,360 | +0.16(+0.56%) |
Oct 18, 2021 | 29.36 | 29.46 | 29.21 | 29.40 | 3,930,949 | -0.16(-0.55%) |
Oct 15, 2021 | 29.58 | 29.62 | 29.42 | 29.56 | 3,721,766 | +0.03(+0.11%) |
Oct 14, 2021 | 29.52 | 29.55 | 29.25 | 29.53 | 4,380,761 | +0.41(+1.41%) |
Oct 13, 2021 | 28.78 | 29.18 | 28.70 | 29.12 | 4,844,742 | +0.67(+2.36%) |
Oct 12, 2021 | 28.48 | 28.81 | 28.25 | 28.45 | 7,067,333 | -0.02(-0.09%) |
Oct 11, 2021 | 28.53 | 28.67 | 28.40 | 28.47 | 3,653,352 | -0.10(-0.34%) |
Oct 08, 2021 | 28.48 | 28.63 | 28.45 | 28.57 | 3,491,744 | +0.20(+0.69%) |
Oct 07, 2021 | 28.53 | 28.66 | 28.36 | 28.38 | 5,341,122 | -0.21(-0.75%) |
Oct 06, 2021 | 28.37 | 28.61 | 28.10 | 28.59 | 5,308,566 | -0.15(-0.51%) |
Oct 05, 2021 | 28.84 | 28.87 | 28.57 | 28.74 | 5,083,770 | -0.21(-0.74%) |
Oct 04, 2021 | 28.68 | 29.07 | 28.67 | 28.95 | 4,622,869 | +0.41(+1.43%) |
Oct 01, 2021 | 28.54 | 28.72 | 28.33 | 28.54 | 7,766,924 | -0.35(-1.22%) |
Sep 30, 2021 | 29.51 | 29.52 | 28.74 | 28.89 | 13,184,337 | -0.99(-3.31%) |
Sep 29, 2021 | 29.56 | 29.93 | 29.49 | 29.88 | 6,630,916 | +0.26(+0.87%) |
Sep 28, 2021 | 29.55 | 29.72 | 29.40 | 29.62 | 5,917,578 | -0.01(-0.03%) |
Sep 27, 2021 | 29.41 | 29.71 | 29.37 | 29.63 | 4,767,030 | +0.31(+1.07%) |
Sep 24, 2021 | 29.38 | 29.50 | 29.31 | 29.32 | 3,453,117 | -0.29(-0.98%) |
Sep 23, 2021 | 29.48 | 29.71 | 29.47 | 29.61 | 2,259,958 | +0.17(+0.57%) |
Sep 22, 2021 | 29.36 | 29.66 | 29.33 | 29.44 | 3,098,402 | +0.15(+0.52%) |
Sep 21, 2021 | 29.30 | 29.53 | 29.24 | 29.29 | 2,867,024 | +0.16(+0.55%) |
Sep 20, 2021 | 28.97 | 29.25 | 28.92 | 29.13 | 4,465,836 | -0.35(-1.17%) |
Sep 17, 2021 | 29.70 | 29.76 | 29.36 | 29.47 | 3,954,334 | -0.26(-0.86%) |
Sep 16, 2021 | 29.95 | 29.95 | 29.57 | 29.73 | 2,901,024 | -0.14(-0.48%) |
Sep 15, 2021 | 29.82 | 30.01 | 29.71 | 29.87 | 3,552,242 | +0.28(+0.95%) |
Sep 14, 2021 | 29.91 | 29.92 | 29.58 | 29.59 | 2,864,238 | -0.11(-0.38%) |
Sep 13, 2021 | 29.74 | 29.92 | 29.63 | 29.70 | 3,391,355 | +0.03(+0.11%) |
Sep 10, 2021 | 29.79 | 29.83 | 29.58 | 29.67 | 3,336,494 | -0.06(-0.22%) |
Sep 09, 2021 | 29.81 | 29.84 | 29.71 | 29.74 | 3,900,409 | -0.57(-1.88%) |
Sep 08, 2021 | 30.11 | 30.32 | 30.05 | 30.31 | 2,716,894 | +0.11(+0.37%) |
Sep 07, 2021 | 30.22 | 30.36 | 30.19 | 30.19 | 2,607,597 | -0.13(-0.42%) |
Sep 03, 2021 | 30.18 | 30.36 | 30.11 | 30.32 | 1,725,665 | +0.01(+0.03%) |
Sep 02, 2021 | 30.18 | 30.37 | 30.13 | 30.32 | 1,831,700 | +0.20(+0.67%) |
Sep 01, 2021 | 30.26 | 30.29 | 30.01 | 30.11 | 2,306,034 | -0.15(-0.50%) |
Aug 31, 2021 | 30.20 | 30.34 | 30.15 | 30.27 | 2,948,505 | +0.16(+0.53%) |
Aug 30, 2021 | 30.06 | 30.18 | 29.99 | 30.11 | 2,609,468 | +0.16(+0.54%) |
Aug 27, 2021 | 29.73 | 29.99 | 29.68 | 29.95 | 2,133,222 | +0.30(+1.00%) |
Aug 26, 2021 | 29.71 | 29.81 | 29.59 | 29.65 | 2,655,235 | -0.15(-0.51%) |
Aug 25, 2021 | 29.56 | 29.91 | 29.46 | 29.80 | 4,593,968 | +0.26(+0.90%) |
Aug 24, 2021 | 29.62 | 29.66 | 29.48 | 29.54 | 4,037,432 | -0.23(-0.78%) |
Aug 23, 2021 | 30.05 | 30.07 | 29.76 | 29.77 | 2,306,999 | +0.06(+0.22%) |
Aug 20, 2021 | 29.57 | 29.79 | 29.51 | 29.70 | 4,569,473 | +0.35(+1.20%) |
Aug 19, 2021 | 29.46 | 29.58 | 29.20 | 29.35 | 4,547,838 | -0.36(-1.22%) |
Aug 18, 2021 | 29.93 | 29.95 | 29.71 | 29.71 | 3,131,293 | -0.22(-0.72%) |
Aug 17, 2021 | 29.87 | 30.13 | 29.73 | 29.93 | 2,992,978 | -0.02(-0.05%) |
Aug 16, 2021 | 29.91 | 29.98 | 29.76 | 29.95 | 2,939,118 | -0.14(-0.45%) |
Aug 13, 2021 | 29.92 | 30.14 | 29.91 | 30.08 | 2,347,085 | +0.21(+0.70%) |
Aug 12, 2021 | 30.04 | 30.06 | 29.74 | 29.87 | 3,202,272 | -0.22(-0.72%) |
Aug 11, 2021 | 29.91 | 30.13 | 29.87 | 30.09 | 2,769,759 | +0.30(+1.00%) |
Aug 10, 2021 | 29.60 | 29.85 | 29.49 | 29.79 | 3,707,504 | -0.08(-0.27%) |
Aug 09, 2021 | 29.88 | 29.91 | 29.72 | 29.87 | 2,457,538 | -0.01(-0.03%) |
Aug 06, 2021 | 29.85 | 29.94 | 29.68 | 29.88 | 3,649,412 | -0.08(-0.27%) |
Aug 05, 2021 | 30.03 | 30.11 | 29.90 | 29.96 | 2,163,189 | -0.10(-0.32%) |
Aug 04, 2021 | 30.42 | 30.43 | 29.99 | 30.06 | 2,402,158 | -0.36(-1.19%) |
Aug 03, 2021 | 30.39 | 30.48 | 30.20 | 30.42 | 2,055,839 | +0.31(+1.01%) |