Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.06 | 40.11 | 38.99 | 39.99 | 1,012,982 | +1.63(+4.26%) |
Jul 28, 2022 | 38.58 | 38.83 | 37.69 | 38.36 | 1,029,378 | +0.27(+0.72%) |
Jul 27, 2022 | 37.42 | 38.27 | 37.10 | 38.09 | 1,160,161 | +0.93(+2.52%) |
Jul 26, 2022 | 37.90 | 38.02 | 36.88 | 37.15 | 1,248,285 | -0.26(-0.71%) |
Jul 25, 2022 | 36.45 | 37.45 | 36.11 | 37.42 | 2,014,460 | +1.37(+3.80%) |
Jul 22, 2022 | 36.53 | 36.91 | 35.85 | 36.05 | 3,880,334 | -0.38(-1.04%) |
Jul 21, 2022 | 36.04 | 36.44 | 35.35 | 36.43 | 16,214,556 | -0.57(-1.53%) |
Jul 20, 2022 | 36.20 | 37.15 | 36.02 | 36.99 | 944,358 | +0.48(+1.32%) |
Jul 19, 2022 | 35.39 | 36.59 | 35.36 | 36.51 | 1,212,070 | +1.14(+3.23%) |
Jul 18, 2022 | 35.40 | 35.92 | 35.24 | 35.37 | 921,496 | +0.75(+2.15%) |
Jul 15, 2022 | 34.73 | 34.74 | 33.97 | 34.62 | 1,251,735 | +0.58(+1.69%) |
Jul 14, 2022 | 33.57 | 34.08 | 32.98 | 34.05 | 1,689,706 | -0.60(-1.74%) |
Jul 13, 2022 | 34.25 | 35.32 | 34.19 | 34.65 | 1,887,751 | +0.01(+0.03%) |
Jul 12, 2022 | 34.52 | 34.87 | 34.05 | 34.64 | 1,482,394 | -0.73(-2.05%) |
Jul 11, 2022 | 35.32 | 35.71 | 34.91 | 35.37 | 1,146,643 | -0.39(-1.08%) |
Jul 08, 2022 | 36.17 | 36.25 | 35.24 | 35.76 | 1,305,708 | +0.04(+0.11%) |
Jul 07, 2022 | 35.24 | 36.02 | 35.23 | 35.72 | 2,053,786 | +1.36(+3.96%) |
Jul 06, 2022 | 34.59 | 35.26 | 33.38 | 34.36 | 2,027,139 | -0.64(-1.83%) |
Jul 05, 2022 | 35.71 | 35.78 | 34.22 | 35.00 | 1,778,369 | -1.45(-3.99%) |
Jul 01, 2022 | 36.36 | 36.60 | 35.27 | 36.45 | 2,228,801 | +0.47(+1.31%) |
Jun 30, 2022 | 35.98 | 36.83 | 35.62 | 35.98 | 1,694,647 | -0.76(-2.06%) |
Jun 29, 2022 | 38.58 | 38.66 | 36.63 | 36.74 | 1,495,437 | -1.31(-3.45%) |
Jun 28, 2022 | 37.98 | 38.67 | 37.47 | 38.05 | 1,641,373 | +0.93(+2.52%) |
Jun 27, 2022 | 36.49 | 37.37 | 36.43 | 37.11 | 1,669,893 | +1.05(+2.91%) |
Jun 24, 2022 | 36.11 | 36.74 | 35.68 | 36.07 | 1,807,028 | +0.54(+1.51%) |
Jun 23, 2022 | 37.03 | 37.23 | 34.98 | 35.53 | 2,347,815 | -1.30(-3.54%) |
Jun 22, 2022 | 36.60 | 37.48 | 36.35 | 36.83 | 1,860,117 | -1.52(-3.96%) |
Jun 21, 2022 | 37.40 | 38.63 | 37.40 | 38.35 | 1,990,419 | +1.86(+5.10%) |
Jun 17, 2022 | 38.18 | 38.47 | 36.03 | 36.49 | 2,297,027 | -1.95(-5.08%) |
Jun 16, 2022 | 39.74 | 39.90 | 38.13 | 38.45 | 1,680,113 | -2.35(-5.76%) |
Jun 15, 2022 | 41.54 | 41.76 | 40.06 | 40.80 | 1,821,807 | -0.79(-1.91%) |
Jun 14, 2022 | 42.19 | 42.87 | 41.02 | 41.59 | 1,732,410 | +0.07(+0.16%) |
Jun 13, 2022 | 42.56 | 42.58 | 40.70 | 41.52 | 1,724,613 | -2.37(-5.40%) |
Jun 10, 2022 | 44.23 | 44.77 | 43.37 | 43.89 | 1,258,555 | -0.76(-1.71%) |
Jun 09, 2022 | 45.37 | 45.61 | 44.61 | 44.66 | 1,128,581 | -1.06(-2.33%) |
Jun 08, 2022 | 45.91 | 46.22 | 45.47 | 45.72 | 990,432 | -0.05(-0.10%) |
Jun 07, 2022 | 44.29 | 45.77 | 44.29 | 45.77 | 1,060,926 | +1.41(+3.17%) |
Jun 06, 2022 | 44.60 | 44.69 | 44.13 | 44.36 | 1,194,980 | +0.00(+0.00%) |
Jun 03, 2022 | 43.76 | 44.48 | 43.76 | 44.36 | 1,333,634 | +0.55(+1.26%) |
Jun 02, 2022 | 43.51 | 44.09 | 43.31 | 43.81 | 2,168,969 | -0.01(-0.02%) |
Jun 01, 2022 | 43.57 | 44.11 | 43.15 | 43.82 | 1,399,318 | +0.77(+1.79%) |
May 31, 2022 | 44.32 | 44.64 | 42.86 | 43.05 | 2,251,370 | -0.71(-1.63%) |
May 27, 2022 | 42.73 | 43.76 | 42.63 | 43.76 | 1,917,204 | +0.89(+2.08%) |
May 26, 2022 | 42.57 | 43.21 | 42.57 | 42.87 | 1,397,041 | +0.52(+1.22%) |
May 25, 2022 | 41.60 | 42.42 | 41.56 | 42.36 | 1,616,873 | +0.90(+2.17%) |
May 24, 2022 | 40.90 | 41.62 | 40.54 | 41.46 | 3,148,038 | +0.10(+0.25%) |
May 23, 2022 | 40.80 | 41.49 | 40.47 | 41.35 | 3,347,227 | +1.06(+2.63%) |
May 20, 2022 | 40.58 | 41.05 | 39.46 | 40.29 | 2,264,825 | +0.19(+0.47%) |
May 19, 2022 | 39.38 | 40.81 | 39.38 | 40.11 | 8,363,503 | -0.13(-0.33%) |
May 18, 2022 | 41.48 | 41.61 | 39.74 | 40.24 | 23,006,272 | -1.06(-2.56%) |
May 17, 2022 | 41.27 | 41.52 | 40.88 | 41.30 | 2,730,800 | +0.53(+1.31%) |
May 16, 2022 | 39.95 | 41.18 | 39.90 | 40.76 | 3,806,942 | +0.96(+2.40%) |
May 13, 2022 | 39.09 | 39.98 | 39.04 | 39.81 | 2,118,610 | +1.37(+3.56%) |
May 12, 2022 | 38.24 | 38.48 | 37.25 | 38.44 | 4,911,648 | +0.15(+0.39%) |
May 11, 2022 | 38.52 | 39.60 | 38.19 | 38.29 | 3,930,199 | +0.37(+0.99%) |
May 10, 2022 | 38.18 | 38.90 | 37.08 | 37.91 | 3,470,390 | +0.29(+0.77%) |
May 09, 2022 | 40.24 | 40.24 | 37.45 | 37.62 | 3,208,065 | -3.44(-8.38%) |
May 06, 2022 | 40.52 | 41.08 | 39.64 | 41.06 | 3,641,257 | +1.01(+2.53%) |
May 05, 2022 | 40.98 | 41.01 | 39.22 | 40.05 | 2,855,624 | -0.68(-1.68%) |
May 04, 2022 | 39.74 | 40.81 | 39.28 | 40.73 | 2,800,495 | +1.68(+4.30%) |
May 03, 2022 | 38.04 | 39.22 | 38.03 | 39.06 | 2,769,495 | +1.12(+2.97%) |
May 02, 2022 | 37.10 | 37.95 | 37.00 | 37.93 | 3,421,309 | +0.51(+1.35%) |
Apr 29, 2022 | 38.46 | 38.65 | 37.25 | 37.43 | 2,452,715 | -0.95(-2.47%) |
Apr 28, 2022 | 37.46 | 38.68 | 36.74 | 38.37 | 3,323,548 | +1.12(+3.02%) |
Apr 27, 2022 | 36.99 | 37.62 | 36.34 | 37.25 | 3,212,844 | +0.58(+1.58%) |
Apr 26, 2022 | 36.90 | 37.66 | 36.56 | 36.67 | 4,106,369 | +0.00(+0.00%) |
Apr 25, 2022 | 36.69 | 36.84 | 35.35 | 36.67 | 5,326,744 | -1.23(-3.24%) |
Apr 22, 2022 | 38.65 | 39.23 | 37.83 | 37.89 | 3,364,015 | -0.95(-2.44%) |
Apr 21, 2022 | 40.45 | 40.57 | 38.68 | 38.84 | 3,854,466 | -1.34(-3.34%) |
Apr 20, 2022 | 40.25 | 40.43 | 39.81 | 40.18 | 2,147,586 | +0.07(+0.16%) |
Apr 19, 2022 | 40.11 | 40.58 | 39.87 | 40.12 | 2,597,267 | -0.29(-0.72%) |
Apr 18, 2022 | 40.15 | 40.59 | 39.86 | 40.41 | 2,011,453 | +0.60(+1.51%) |
Apr 14, 2022 | 39.51 | 40.12 | 39.48 | 39.81 | 1,461,108 | +0.12(+0.31%) |
Apr 13, 2022 | 39.52 | 39.73 | 38.93 | 39.68 | 1,922,944 | +0.58(+1.49%) |
Apr 12, 2022 | 39.18 | 39.81 | 39.01 | 39.10 | 1,900,936 | +0.59(+1.53%) |
Apr 11, 2022 | 39.26 | 39.27 | 38.45 | 38.51 | 1,820,614 | -1.21(-3.04%) |
Apr 08, 2022 | 38.86 | 39.81 | 38.86 | 39.72 | 2,209,743 | +0.97(+2.52%) |
Apr 07, 2022 | 38.49 | 38.88 | 37.75 | 38.75 | 2,885,652 | +0.47(+1.22%) |
Apr 06, 2022 | 38.46 | 38.79 | 38.06 | 38.28 | 4,668,024 | +0.09(+0.25%) |
Apr 05, 2022 | 38.83 | 39.41 | 38.12 | 38.19 | 3,963,760 | -0.63(-1.62%) |
Apr 04, 2022 | 38.99 | 39.07 | 38.43 | 38.81 | 3,480,893 | +0.12(+0.32%) |
Apr 01, 2022 | 38.28 | 39.00 | 38.28 | 38.69 | 2,975,029 | +0.34(+0.88%) |
Mar 31, 2022 | 38.50 | 39.18 | 38.33 | 38.35 | 2,841,027 | -0.47(-1.21%) |
Mar 30, 2022 | 38.78 | 39.10 | 38.56 | 38.82 | 2,277,672 | +0.42(+1.10%) |
Mar 29, 2022 | 37.70 | 38.44 | 37.21 | 38.40 | 2,844,811 | -0.10(-0.27%) |
Mar 28, 2022 | 38.69 | 38.69 | 38.28 | 38.50 | 2,622,392 | -0.97(-2.47%) |
Mar 25, 2022 | 38.42 | 39.48 | 38.42 | 39.48 | 2,341,108 | +0.91(+2.36%) |
Mar 24, 2022 | 38.64 | 38.90 | 38.33 | 38.57 | 2,362,659 | +0.11(+0.29%) |
Mar 23, 2022 | 38.39 | 38.73 | 38.28 | 38.46 | 2,359,199 | +0.65(+1.72%) |
Mar 22, 2022 | 37.88 | 38.07 | 37.37 | 37.81 | 1,770,193 | -0.20(-0.51%) |
Mar 21, 2022 | 37.17 | 38.10 | 37.17 | 38.00 | 2,782,895 | +1.40(+3.84%) |
Mar 18, 2022 | 36.59 | 36.80 | 36.31 | 36.60 | 3,173,294 | +0.02(+0.05%) |
Mar 17, 2022 | 36.03 | 36.66 | 35.82 | 36.58 | 3,262,838 | +1.21(+3.42%) |
Mar 16, 2022 | 35.55 | 35.84 | 34.94 | 35.37 | 4,133,359 | -0.05(-0.13%) |
Mar 15, 2022 | 35.31 | 35.76 | 34.68 | 35.42 | 5,576,614 | -1.20(-3.28%) |
Mar 14, 2022 | 37.06 | 37.25 | 36.13 | 36.62 | 6,496,143 | -1.17(-3.10%) |
Mar 11, 2022 | 37.63 | 38.26 | 37.59 | 37.79 | 11,417,839 | -0.36(-0.95%) |
Mar 10, 2022 | 37.40 | 38.24 | 37.23 | 38.15 | 5,100,507 | +1.09(+2.94%) |
Mar 09, 2022 | 36.84 | 37.91 | 36.22 | 37.06 | 9,052,461 | -1.09(-2.85%) |
Mar 08, 2022 | 38.32 | 39.47 | 37.15 | 38.15 | 6,578,936 | +0.56(+1.48%) |
Mar 07, 2022 | 37.49 | 38.24 | 36.81 | 37.59 | 4,432,971 | +0.53(+1.43%) |
Mar 04, 2022 | 36.06 | 37.07 | 36.00 | 37.06 | 4,152,696 | +1.03(+2.86%) |
Mar 03, 2022 | 35.71 | 36.28 | 35.61 | 36.03 | 5,796,207 | +0.01(+0.03%) |
Mar 02, 2022 | 35.75 | 36.28 | 35.60 | 36.02 | 4,036,124 | +0.73(+2.08%) |
Mar 01, 2022 | 35.26 | 35.84 | 34.83 | 35.29 | 7,158,579 | +0.33(+0.96%) |
Feb 28, 2022 | 33.89 | 34.99 | 33.71 | 34.95 | 6,104,691 | +0.94(+2.76%) |
Feb 25, 2022 | 33.29 | 34.02 | 33.43 | 34.01 | 3,940,813 | +0.89(+2.70%) |
Feb 24, 2022 | 33.81 | 33.83 | 32.25 | 33.12 | 6,800,177 | -0.07(-0.20%) |
Feb 23, 2022 | 33.10 | 33.48 | 32.95 | 33.19 | 3,743,304 | +0.26(+0.79%) |
Feb 22, 2022 | 34.44 | 34.44 | 32.43 | 32.93 | 5,435,715 | -0.55(-1.64%) |
Feb 18, 2022 | 33.48 | 0 | -0.29(-0.85%) | |||
Feb 17, 2022 | 33.86 | 34.13 | 33.56 | 33.76 | 3,607,632 | -0.07(-0.22%) |
Feb 16, 2022 | 33.82 | 34.38 | 33.65 | 33.84 | 4,047,643 | +0.26(+0.78%) |
Feb 15, 2022 | 33.18 | 33.67 | 32.92 | 33.58 | 4,694,181 | -0.32(-0.93%) |
Feb 14, 2022 | 34.55 | 34.55 | 33.52 | 33.89 | 5,767,472 | -0.79(-2.28%) |
Feb 11, 2022 | 33.97 | 34.72 | 33.81 | 34.68 | 9,313,379 | +0.93(+2.75%) |
Feb 10, 2022 | 33.88 | 34.44 | 33.56 | 33.75 | 5,596,526 | -0.24(-0.71%) |
Feb 09, 2022 | 33.86 | 34.25 | 33.77 | 34.00 | 4,430,531 | +0.36(+1.08%) |
Feb 08, 2022 | 34.22 | 34.29 | 33.41 | 33.63 | 4,891,368 | -0.69(-2.00%) |
Feb 07, 2022 | 33.79 | 34.64 | 33.54 | 34.32 | 4,228,381 | +0.42(+1.23%) |
Feb 04, 2022 | 33.81 | 34.47 | 33.78 | 33.90 | 3,194,670 | +0.50(+1.50%) |
Feb 03, 2022 | 33.69 | 33.08 | 33.40 | 4,473,518 | -0.41(-1.21%) | |
Feb 02, 2022 | 33.57 | 33.88 | 33.16 | 33.81 | 5,455,508 | +0.11(+0.33%) |
Feb 01, 2022 | 32.42 | 33.79 | 32.32 | 33.70 | 6,585,933 | +1.14(+3.51%) |
Jan 31, 2022 | 32.27 | 32.74 | 32.55 | 4,359,678 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.20 | 32.55 | 31.63 | 32.32 | 7,790,654 | -0.06(-0.17%) |
Jan 27, 2022 | 32.65 | 32.97 | 31.88 | 32.38 | 14,007,084 | +0.31(+0.96%) |
Jan 26, 2022 | 32.53 | 32.78 | 31.76 | 32.07 | 7,322,968 | -0.07(-0.23%) |
Jan 25, 2022 | 30.86 | 32.27 | 30.32 | 32.15 | 6,013,378 | +1.15(+3.72%) |
Jan 24, 2022 | 30.07 | 31.12 | 29.47 | 30.99 | 8,385,734 | +0.17(+0.54%) |
Jan 21, 2022 | 31.31 | 31.31 | 30.49 | 30.83 | 6,702,712 | -0.63(-2.01%) |
Jan 20, 2022 | 31.64 | 32.37 | 31.43 | 31.46 | 4,248,162 | -0.34(-1.08%) |
Jan 19, 2022 | 32.37 | 32.37 | 31.58 | 31.80 | 3,708,915 | -0.27(-0.84%) |
Jan 18, 2022 | 32.36 | 32.49 | 31.63 | 32.07 | 4,216,200 | +0.04(+0.12%) |
Jan 14, 2022 | 32.03 | 0 | +0.71(+2.26%) | |||
Jan 13, 2022 | 31.54 | 31.78 | 31.21 | 31.33 | 2,992,477 | -0.22(-0.71%) |
Jan 12, 2022 | 31.60 | 31.72 | 31.29 | 31.55 | 2,568,023 | +0.09(+0.30%) |
Jan 11, 2022 | 30.69 | 31.50 | 30.48 | 31.46 | 3,526,853 | +1.02(+3.36%) |
Jan 10, 2022 | 30.49 | 30.63 | 30.02 | 30.43 | 3,717,326 | -0.10(-0.34%) |
Jan 07, 2022 | 30.28 | 30.63 | 30.11 | 30.54 | 2,499,150 | +0.35(+1.17%) |
Jan 06, 2022 | 30.20 | 30.33 | 29.73 | 30.18 | 3,141,353 | +0.62(+2.11%) |
Jan 05, 2022 | 30.01 | 30.25 | 29.52 | 29.56 | 3,409,038 | -0.16(-0.53%) |
Jan 04, 2022 | 29.11 | 29.80 | 29.11 | 29.72 | 3,014,684 | +0.89(+3.10%) |
Jan 03, 2022 | 28.01 | 28.84 | 28.01 | 28.83 | 3,972,105 | +0.84(+2.99%) |
Dec 31, 2021 | 27.90 | 28.14 | 27.83 | 27.99 | 2,013,953 | +0.04(+0.13%) |
Dec 30, 2021 | 28.12 | 28.33 | 27.92 | 27.95 | 1,698,865 | -0.17(-0.59%) |
Dec 29, 2021 | 28.25 | 28.35 | 27.96 | 28.12 | 2,138,687 | -0.19(-0.66%) |
Dec 28, 2021 | 28.43 | 28.57 | 28.15 | 28.31 | 2,568,763 | -0.05(-0.16%) |
Dec 27, 2021 | 27.68 | 28.35 | 27.48 | 28.35 | 1,263,472 | +0.59(+2.11%) |
Dec 23, 2021 | 27.86 | 28.09 | 27.75 | 27.77 | 1,676,200 | +0.03(+0.10%) |
Dec 22, 2021 | 27.63 | 27.91 | 27.29 | 27.74 | 1,941,027 | +0.13(+0.47%) |
Dec 21, 2021 | 27.08 | 27.67 | 27.07 | 27.61 | 2,556,656 | +0.84(+3.13%) |
Dec 20, 2021 | 26.44 | 26.80 | 26.16 | 26.77 | 4,710,410 | -0.40(-1.47%) |
Dec 17, 2021 | 27.52 | 27.59 | 26.92 | 27.17 | 2,810,318 | -0.54(-1.95%) |
Dec 16, 2021 | 27.89 | 28.28 | 27.66 | 27.71 | 4,476,057 | +0.11(+0.40%) |
Dec 15, 2021 | 27.65 | 27.77 | 26.99 | 27.60 | 4,863,370 | -0.11(-0.40%) |
Dec 14, 2021 | 27.67 | 28.11 | 27.63 | 27.71 | 2,920,378 | -0.18(-0.63%) |
Dec 13, 2021 | 28.42 | 28.46 | 27.74 | 27.89 | 3,031,763 | -0.73(-2.57%) |
Dec 10, 2021 | 28.79 | 28.79 | 28.15 | 28.62 | 1,659,631 | +0.16(+0.55%) |
Dec 09, 2021 | 28.58 | 28.66 | 28.34 | 28.46 | 1,637,070 | -0.30(-1.06%) |
Dec 08, 2021 | 28.93 | 29.03 | 28.72 | 28.77 | 2,040,106 | -0.02(-0.06%) |
Dec 07, 2021 | 28.55 | 29.07 | 28.53 | 28.79 | 2,665,647 | +0.71(+2.53%) |
Dec 06, 2021 | 28.01 | 28.41 | 27.69 | 28.08 | 3,901,566 | +0.40(+1.43%) |
Dec 03, 2021 | 28.43 | 28.51 | 27.42 | 27.68 | 3,999,064 | -0.31(-1.12%) |
Dec 02, 2021 | 27.18 | 28.11 | 26.98 | 27.99 | 4,202,681 | +0.73(+2.67%) |
Dec 01, 2021 | 28.23 | 28.52 | 27.27 | 27.27 | 3,605,450 | -0.33(-1.20%) |
Nov 30, 2021 | 27.79 | 28.13 | 27.49 | 27.60 | 3,972,476 | -0.74(-2.60%) |
Nov 29, 2021 | 28.76 | 29.04 | 28.24 | 28.34 | 2,245,508 | +0.20(+0.72%) |
Nov 26, 2021 | 28.00 | 28.26 | 27.46 | 28.13 | 3,337,066 | -1.18(-4.02%) |
Nov 24, 2021 | 28.81 | 29.43 | 28.81 | 29.31 | 1,454,775 | +0.30(+1.05%) |
Nov 23, 2021 | 28.55 | 29.08 | 28.55 | 29.01 | 2,161,745 | +0.76(+2.71%) |
Nov 22, 2021 | 27.81 | 28.70 | 27.80 | 28.24 | 2,710,638 | +0.40(+1.42%) |
Nov 19, 2021 | 28.22 | 28.29 | 27.76 | 27.85 | 1,970,764 | -0.94(-3.26%) |
Nov 18, 2021 | 28.88 | 28.89 | 28.76 | 28.79 | 1,404,856 | -0.16(-0.54%) |
Nov 17, 2021 | 29.14 | 29.53 | 28.85 | 28.94 | 1,370,398 | -0.42(-1.44%) |
Nov 16, 2021 | 29.35 | 29.58 | 29.20 | 29.37 | 1,359,673 | +0.06(+0.22%) |
Nov 15, 2021 | 29.14 | 29.47 | 28.87 | 29.30 | 987,605 | +0.16(+0.54%) |
Nov 12, 2021 | 29.06 | 29.28 | 28.97 | 29.15 | 1,578,502 | -0.06(-0.19%) |
Nov 11, 2021 | 29.06 | 29.40 | 29.05 | 29.20 | 1,604,176 | +0.21(+0.73%) |
Nov 10, 2021 | 29.62 | 28.99 | 2,254,215 | -0.83(-2.78%) | ||
Nov 09, 2021 | 29.74 | 29.82 | 29.33 | 29.82 | 1,886,876 | +0.09(+0.31%) |
Nov 08, 2021 | 29.68 | 30.02 | 29.58 | 29.73 | 1,670,590 | +0.31(+1.07%) |
Nov 05, 2021 | 29.38 | 29.55 | 29.19 | 29.41 | 2,292,273 | +0.38(+1.30%) |
Nov 04, 2021 | 29.38 | 29.46 | 28.80 | 29.04 | 2,694,152 | +0.06(+0.19%) |
Nov 03, 2021 | 28.88 | 29.27 | 28.78 | 28.98 | 1,899,700 | -0.26(-0.88%) |
Nov 02, 2021 | 29.40 | 29.58 | 29.16 | 29.24 | 2,739,214 | -0.30(-1.03%) |
Nov 01, 2021 | 29.31 | 29.59 | 29.22 | 29.54 | 4,685,910 | +0.53(+1.84%) |
Oct 29, 2021 | 29.29 | 29.35 | 28.88 | 29.01 | 1,743,062 | -0.14(-0.47%) |
Oct 28, 2021 | 28.76 | 29.17 | 28.76 | 29.15 | 2,711,471 | +0.25(+0.86%) |
Oct 27, 2021 | 29.31 | 29.54 | 28.84 | 28.90 | 3,319,413 | -0.64(-2.15%) |
Oct 26, 2021 | 29.54 | 29.53 | 1,631,570 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.30 | 29.56 | 29.20 | 29.42 | 2,462,360 | +0.44(+1.53%) |
Oct 22, 2021 | 28.86 | 29.01 | 28.55 | 28.98 | 4,080,872 | +0.24(+0.83%) |
Oct 21, 2021 | 29.04 | 29.15 | 28.53 | 28.74 | 6,141,852 | -0.49(-1.67%) |
Oct 20, 2021 | 28.85 | 29.23 | 28.74 | 29.23 | 1,755,358 | +0.17(+0.57%) |
Oct 19, 2021 | 28.88 | 29.17 | 28.70 | 29.06 | 1,799,494 | +0.33(+1.15%) |
Oct 18, 2021 | 28.93 | 29.12 | 28.58 | 28.73 | 2,413,414 | +0.07(+0.26%) |
Oct 15, 2021 | 28.81 | 28.92 | 28.65 | 28.66 | 1,368,586 | +0.13(+0.45%) |
Oct 14, 2021 | 28.57 | 28.67 | 28.25 | 28.53 | 1,924,200 | +0.32(+1.14%) |
Oct 13, 2021 | 27.99 | 28.34 | 27.70 | 28.21 | 2,011,225 | +0.05(+0.16%) |
Oct 12, 2021 | 28.10 | 28.43 | 27.96 | 28.16 | 2,305,783 | +0.07(+0.26%) |
Oct 11, 2021 | 28.54 | 28.68 | 28.08 | 28.09 | 2,497,391 | -0.06(-0.20%) |
Oct 08, 2021 | 27.63 | 28.22 | 27.63 | 28.14 | 2,718,810 | +0.79(+2.90%) |
Oct 07, 2021 | 27.23 | 27.50 | 27.09 | 27.35 | 2,547,890 | +0.22(+0.82%) |
Oct 06, 2021 | 26.95 | 27.23 | 26.62 | 27.13 | 3,994,125 | -0.23(-0.84%) |
Oct 05, 2021 | 27.58 | 27.86 | 27.08 | 27.36 | 2,947,767 | +0.13(+0.47%) |
Oct 04, 2021 | 27.12 | 27.52 | 26.97 | 27.23 | 4,158,314 | +0.39(+1.44%) |
Oct 01, 2021 | 26.24 | 26.87 | 26.20 | 26.84 | 3,207,569 | +0.80(+3.08%) |
Sep 30, 2021 | 26.40 | 26.47 | 26.02 | 26.04 | 4,188,800 | -0.32(-1.22%) |
Sep 29, 2021 | 26.40 | 26.53 | 26.08 | 26.36 | 2,458,068 | -0.05(-0.17%) |
Sep 28, 2021 | 26.62 | 26.87 | 26.36 | 26.41 | 5,159,662 | +0.06(+0.24%) |
Sep 27, 2021 | 25.98 | 26.46 | 25.98 | 26.35 | 2,655,171 | +0.88(+3.44%) |
Sep 24, 2021 | 25.15 | 25.58 | 25.14 | 25.47 | 2,256,113 | +0.19(+0.74%) |
Sep 23, 2021 | 24.64 | 25.37 | 24.53 | 25.28 | 2,072,980 | +0.78(+3.20%) |
Sep 22, 2021 | 24.12 | 24.75 | 24.12 | 24.50 | 2,815,565 | +0.75(+3.15%) |
Sep 21, 2021 | 23.96 | 24.07 | 23.50 | 23.75 | 2,368,514 | +0.08(+0.35%) |
Sep 20, 2021 | 23.79 | 23.96 | 23.30 | 23.67 | 2,934,892 | -0.77(-3.13%) |
Sep 17, 2021 | 24.54 | 24.86 | 24.37 | 24.43 | 2,775,082 | -0.19(-0.78%) |
Sep 16, 2021 | 24.88 | 24.88 | 24.50 | 24.63 | 2,838,489 | -0.26(-1.06%) |
Sep 15, 2021 | 24.32 | 24.93 | 24.32 | 24.89 | 4,923,889 | +0.90(+3.76%) |
Sep 14, 2021 | 24.56 | 24.61 | 23.91 | 23.99 | 3,430,270 | -0.38(-1.57%) |
Sep 13, 2021 | 23.96 | 24.52 | 23.96 | 24.37 | 3,572,766 | +0.69(+2.93%) |
Sep 10, 2021 | 24.05 | 24.10 | 23.65 | 23.68 | 2,206,733 | +0.01(+0.04%) |
Sep 09, 2021 | 23.54 | 24.05 | 23.40 | 23.67 | 1,740,860 | +0.03(+0.12%) |
Sep 08, 2021 | 24.08 | 24.22 | 23.64 | 23.64 | 1,578,022 | -0.28(-1.18%) |
Sep 07, 2021 | 23.93 | 24.24 | 23.85 | 23.92 | 1,521,795 | -0.16(-0.68%) |
Sep 03, 2021 | 24.18 | 24.33 | 23.98 | 24.09 | 1,312,535 | -0.12(-0.49%) |
Sep 02, 2021 | 23.81 | 24.40 | 23.81 | 24.21 | 2,339,624 | +0.61(+2.59%) |
Sep 01, 2021 | 23.91 | 24.02 | 23.53 | 23.60 | 2,645,795 | -0.33(-1.37%) |
Aug 31, 2021 | 23.99 | 24.19 | 23.88 | 23.92 | 1,561,065 | -0.19(-0.79%) |
Aug 30, 2021 | 24.52 | 24.55 | 24.09 | 24.12 | 1,449,418 | -0.28(-1.16%) |
Aug 27, 2021 | 24.02 | 24.53 | 24.02 | 24.40 | 1,951,307 | +0.67(+2.80%) |
Aug 26, 2021 | 23.97 | 24.10 | 23.70 | 23.73 | 2,451,067 | -0.36(-1.51%) |
Aug 25, 2021 | 23.88 | 24.22 | 23.70 | 24.10 | 1,269,974 | +0.18(+0.76%) |
Aug 24, 2021 | 23.73 | 24.02 | 23.69 | 23.91 | 1,602,528 | +0.37(+1.59%) |
Aug 23, 2021 | 23.20 | 23.60 | 23.20 | 23.54 | 2,076,559 | +0.85(+3.74%) |
Aug 20, 2021 | 22.46 | 22.83 | 22.35 | 22.69 | 1,816,157 | +0.08(+0.36%) |
Aug 19, 2021 | 22.81 | 22.97 | 22.32 | 22.61 | 3,538,201 | -0.63(-2.71%) |
Aug 18, 2021 | 23.70 | 23.90 | 23.20 | 23.24 | 1,983,565 | -0.50(-2.11%) |
Aug 17, 2021 | 23.72 | 24.08 | 23.50 | 23.74 | 1,876,315 | -0.16(-0.69%) |
Aug 16, 2021 | 24.06 | 24.07 | 23.75 | 23.91 | 1,958,082 | -0.45(-1.83%) |
Aug 13, 2021 | 24.62 | 24.65 | 24.34 | 24.35 | 2,205,217 | -0.34(-1.37%) |
Aug 12, 2021 | 24.68 | 24.83 | 24.40 | 24.69 | 1,389,596 | -0.03(-0.11%) |
Aug 11, 2021 | 24.52 | 24.74 | 24.34 | 24.72 | 1,837,488 | +0.17(+0.71%) |
Aug 10, 2021 | 24.22 | 24.59 | 24.21 | 24.54 | 1,825,790 | +0.46(+1.89%) |
Aug 09, 2021 | 24.11 | 24.28 | 23.93 | 24.09 | 1,962,630 | -0.36(-1.49%) |
Aug 06, 2021 | 24.42 | 24.62 | 24.31 | 24.45 | 1,530,605 | +0.22(+0.90%) |
Aug 05, 2021 | 24.05 | 24.50 | 23.99 | 24.23 | 1,998,704 | +0.31(+1.30%) |
Aug 04, 2021 | 24.16 | 24.44 | 23.91 | 23.92 | 2,837,246 | -0.67(-2.71%) |
Aug 03, 2021 | 24.10 | 24.63 | 23.88 | 24.59 | 2,601,172 | +0.44(+1.81%) |