Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.31 | 35.31 | 34.34 | 34.53 | 6,434,219 | -1.12(-3.14%) |
May 27, 2022 | 35.51 | 36.00 | 35.46 | 35.65 | 1,511,861 | +0.35(+0.99%) |
May 26, 2022 | 34.77 | 35.41 | 34.73 | 35.30 | 1,340,271 | +0.91(+2.63%) |
May 25, 2022 | 34.29 | 34.57 | 33.79 | 34.39 | 1,867,264 | +0.12(+0.34%) |
May 24, 2022 | 34.22 | 34.56 | 33.57 | 34.28 | 2,871,592 | -0.01(-0.03%) |
May 23, 2022 | 34.64 | 34.70 | 34.06 | 34.29 | 1,256,126 | -0.07(-0.20%) |
May 20, 2022 | 33.67 | 34.37 | 33.56 | 34.35 | 2,038,636 | +0.93(+2.77%) |
May 19, 2022 | 33.28 | 33.95 | 32.79 | 33.43 | 1,399,311 | -0.07(-0.20%) |
May 18, 2022 | 34.08 | 34.22 | 33.40 | 33.50 | 1,710,646 | -0.96(-2.80%) |
May 17, 2022 | 34.16 | 34.57 | 33.73 | 34.46 | 1,348,388 | +0.56(+1.67%) |
May 16, 2022 | 33.08 | 34.00 | 32.86 | 33.90 | 1,279,120 | +0.74(+2.23%) |
May 13, 2022 | 32.67 | 33.40 | 32.65 | 33.16 | 1,130,518 | +0.80(+2.47%) |
May 12, 2022 | 32.19 | 32.63 | 31.96 | 32.36 | 1,999,143 | +0.03(+0.09%) |
May 11, 2022 | 32.01 | 32.91 | 31.82 | 32.33 | 2,258,408 | +0.31(+0.97%) |
May 10, 2022 | 33.02 | 33.32 | 31.64 | 32.02 | 1,961,795 | -0.71(-2.17%) |
May 09, 2022 | 32.81 | 33.34 | 32.57 | 32.73 | 1,882,873 | -0.31(-0.94%) |
May 06, 2022 | 32.34 | 33.14 | 31.95 | 33.04 | 1,945,487 | +0.59(+1.83%) |
May 05, 2022 | 32.92 | 33.01 | 32.16 | 32.45 | 1,510,390 | -0.63(-1.91%) |
May 04, 2022 | 31.69 | 33.14 | 31.63 | 33.08 | 1,910,719 | +1.32(+4.16%) |
May 03, 2022 | 32.30 | 32.59 | 31.58 | 31.76 | 2,386,275 | -0.48(-1.48%) |
May 02, 2022 | 32.54 | 33.03 | 31.93 | 32.23 | 2,055,718 | -0.33(-1.01%) |
Apr 29, 2022 | 33.20 | 33.21 | 32.50 | 32.56 | 1,869,640 | -0.86(-2.58%) |
Apr 28, 2022 | 32.78 | 33.62 | 32.54 | 33.43 | 1,630,313 | +0.89(+2.75%) |
Apr 27, 2022 | 31.90 | 33.51 | 31.07 | 32.53 | 1,895,032 | +0.77(+2.41%) |
Apr 26, 2022 | 32.35 | 32.42 | 31.73 | 31.77 | 2,486,277 | -0.66(-2.04%) |
Apr 25, 2022 | 32.54 | 32.64 | 31.81 | 32.43 | 1,407,586 | -0.17(-0.54%) |
Apr 22, 2022 | 33.38 | 33.50 | 32.56 | 32.60 | 1,169,998 | -0.90(-2.69%) |
Apr 21, 2022 | 33.81 | 33.97 | 33.39 | 33.51 | 958,509 | -0.08(-0.23%) |
Apr 20, 2022 | 33.85 | 33.85 | 33.43 | 33.58 | 1,553,336 | +0.00(+0.00%) |
Apr 19, 2022 | 33.34 | 33.76 | 33.29 | 33.58 | 1,145,131 | +0.29(+0.87%) |
Apr 18, 2022 | 33.83 | 34.00 | 33.09 | 33.29 | 856,132 | -0.59(-1.75%) |
Apr 14, 2022 | 34.56 | 34.70 | 33.85 | 33.88 | 946,929 | -0.56(-1.63%) |
Apr 13, 2022 | 34.34 | 34.72 | 34.34 | 34.45 | 729,365 | +0.05(+0.14%) |
Apr 12, 2022 | 34.52 | 34.88 | 34.33 | 34.40 | 1,095,482 | -0.13(-0.37%) |
Apr 11, 2022 | 34.49 | 34.87 | 34.38 | 34.53 | 1,014,981 | +0.17(+0.48%) |
Apr 08, 2022 | 34.49 | 34.71 | 34.30 | 34.36 | 938,537 | -0.15(-0.42%) |
Apr 07, 2022 | 33.97 | 34.63 | 33.84 | 34.51 | 1,501,716 | +0.53(+1.57%) |
Apr 06, 2022 | 33.71 | 34.09 | 33.55 | 33.97 | 1,392,894 | +0.14(+0.40%) |
Apr 05, 2022 | 34.03 | 34.51 | 33.78 | 33.84 | 888,563 | -0.23(-0.68%) |
Apr 04, 2022 | 33.87 | 34.17 | 33.62 | 34.07 | 855,093 | +0.27(+0.80%) |
Apr 01, 2022 | 34.04 | 34.04 | 33.45 | 33.80 | 930,543 | -0.23(-0.68%) |
Mar 31, 2022 | 34.47 | 34.66 | 34.02 | 34.03 | 1,498,888 | -0.38(-1.10%) |
Mar 30, 2022 | 34.11 | 34.41 | 33.93 | 34.41 | 860,838 | +0.28(+0.83%) |
Mar 29, 2022 | 33.73 | 34.23 | 33.73 | 34.13 | 1,136,206 | +0.71(+2.12%) |
Mar 28, 2022 | 32.86 | 33.42 | 32.80 | 33.42 | 663,184 | +0.59(+1.80%) |
Mar 25, 2022 | 32.70 | 32.93 | 32.50 | 32.83 | 615,676 | +0.26(+0.80%) |
Mar 24, 2022 | 32.63 | 32.81 | 32.25 | 32.56 | 794,159 | +0.12(+0.36%) |
Mar 23, 2022 | 32.59 | 32.67 | 32.28 | 32.45 | 927,690 | -0.28(-0.86%) |
Mar 22, 2022 | 32.86 | 33.06 | 32.64 | 32.73 | 1,395,268 | -0.12(-0.35%) |
Mar 21, 2022 | 33.10 | 33.39 | 32.53 | 32.85 | 1,502,526 | -0.36(-1.08%) |
Mar 18, 2022 | 33.34 | 33.37 | 32.86 | 33.20 | 2,941,322 | -0.05(-0.15%) |
Mar 17, 2022 | 32.79 | 33.28 | 32.57 | 33.25 | 1,492,852 | +0.48(+1.45%) |
Mar 16, 2022 | 32.47 | 32.93 | 32.18 | 32.78 | 1,891,854 | +0.32(+0.99%) |
Mar 15, 2022 | 32.64 | 32.77 | 32.09 | 32.46 | 1,437,339 | +0.07(+0.21%) |
Mar 14, 2022 | 31.52 | 32.50 | 31.28 | 32.39 | 1,820,305 | +1.13(+3.60%) |
Mar 11, 2022 | 31.72 | 31.89 | 31.17 | 31.26 | 2,024,346 | -0.39(-1.23%) |
Mar 10, 2022 | 31.39 | 31.67 | 31.23 | 31.65 | 1,296,416 | -0.12(-0.37%) |
Mar 09, 2022 | 32.03 | 32.42 | 31.72 | 31.77 | 1,443,607 | +0.15(+0.46%) |
Mar 08, 2022 | 32.65 | 32.85 | 31.49 | 31.62 | 3,607,404 | -1.35(-4.09%) |
Mar 07, 2022 | 33.08 | 33.14 | 32.49 | 32.97 | 2,220,401 | -0.05(-0.15%) |
Mar 04, 2022 | 32.35 | 33.10 | 31.93 | 33.02 | 1,948,205 | +0.51(+1.58%) |
Mar 03, 2022 | 33.26 | 33.30 | 32.35 | 32.51 | 2,872,254 | -0.58(-1.76%) |
Mar 02, 2022 | 32.24 | 33.23 | 32.21 | 33.09 | 2,450,256 | +0.89(+2.77%) |
Mar 01, 2022 | 31.70 | 32.43 | 31.35 | 32.20 | 2,510,191 | +0.51(+1.62%) |
Feb 28, 2022 | 30.96 | 31.75 | 30.95 | 31.68 | 2,436,483 | +0.49(+1.56%) |
Feb 25, 2022 | 30.68 | 31.28 | 30.87 | 31.20 | 2,551,966 | +0.51(+1.68%) |
Feb 24, 2022 | 29.07 | 30.75 | 28.95 | 30.68 | 2,437,323 | +1.25(+4.26%) |
Feb 23, 2022 | 30.24 | 30.44 | 29.38 | 29.43 | 2,094,801 | -0.66(-2.19%) |
Feb 22, 2022 | 30.07 | 30.42 | 29.87 | 30.09 | 2,683,531 | -0.14(-0.45%) |
Feb 18, 2022 | 30.22 | 0 | -0.06(-0.19%) | |||
Feb 17, 2022 | 30.34 | 30.54 | 30.18 | 30.28 | 1,228,614 | -0.17(-0.57%) |
Feb 16, 2022 | 30.30 | 30.60 | 29.86 | 30.46 | 1,300,362 | +0.07(+0.22%) |
Feb 15, 2022 | 30.36 | 30.44 | 29.97 | 30.39 | 2,081,359 | +0.45(+1.49%) |
Feb 14, 2022 | 29.81 | 30.13 | 29.66 | 29.94 | 1,756,153 | +0.11(+0.36%) |
Feb 11, 2022 | 30.09 | 30.39 | 29.57 | 29.84 | 2,309,345 | -0.19(-0.65%) |
Feb 10, 2022 | 29.87 | 30.38 | 29.71 | 30.03 | 2,310,725 | -0.41(-1.34%) |
Feb 09, 2022 | 29.69 | 30.46 | 29.69 | 30.44 | 1,779,120 | +1.01(+3.43%) |
Feb 08, 2022 | 29.40 | 29.65 | 29.24 | 29.43 | 1,469,844 | -0.08(-0.26%) |
Feb 07, 2022 | 29.56 | 29.78 | 29.37 | 29.51 | 2,650,145 | +0.04(+0.13%) |
Feb 04, 2022 | 29.52 | 29.70 | 28.98 | 29.47 | 2,483,758 | -0.26(-0.88%) |
Feb 03, 2022 | 30.21 | 29.67 | 29.73 | 1,607,546 | -0.72(-2.35%) | |
Feb 02, 2022 | 29.93 | 30.57 | 29.82 | 30.44 | 1,556,796 | +0.42(+1.39%) |
Feb 01, 2022 | 30.02 | 30.16 | 29.63 | 30.03 | 1,435,793 | +0.17(+0.58%) |
Jan 31, 2022 | 28.92 | 29.94 | 29.85 | 4,013,114 | +0.86(+2.97%) | |
Jan 28, 2022 | 28.05 | 28.99 | 27.63 | 28.99 | 2,518,109 | +0.96(+3.42%) |
Jan 27, 2022 | 28.92 | 29.09 | 27.58 | 28.03 | 3,473,310 | -0.71(-2.46%) |
Jan 26, 2022 | 29.05 | 29.50 | 28.39 | 28.74 | 10,749,450 | -1.51(-4.99%) |
Jan 25, 2022 | 30.32 | 30.64 | 29.87 | 30.25 | 3,439,555 | -0.62(-2.01%) |
Jan 24, 2022 | 29.96 | 30.90 | 29.43 | 30.87 | 2,669,305 | +0.56(+1.85%) |
Jan 21, 2022 | 30.64 | 30.95 | 30.26 | 30.31 | 1,741,335 | -0.32(-1.04%) |
Jan 20, 2022 | 31.12 | 31.48 | 30.60 | 30.63 | 1,490,021 | -0.33(-1.06%) |
Jan 19, 2022 | 30.70 | 31.04 | 30.52 | 30.96 | 1,944,949 | +0.27(+0.88%) |
Jan 18, 2022 | 30.85 | 31.16 | 30.39 | 30.69 | 1,884,970 | -0.87(-2.76%) |
Jan 14, 2022 | 31.56 | 0 | -0.86(-2.66%) | |||
Jan 13, 2022 | 32.81 | 33.03 | 32.14 | 32.42 | 2,052,089 | -0.36(-1.09%) |
Jan 12, 2022 | 32.60 | 32.95 | 32.49 | 32.78 | 1,917,352 | +0.26(+0.80%) |
Jan 11, 2022 | 32.64 | 32.81 | 31.98 | 32.52 | 2,289,276 | -0.17(-0.53%) |
Jan 10, 2022 | 32.56 | 32.71 | 31.78 | 32.69 | 2,634,378 | +0.09(+0.27%) |
Jan 07, 2022 | 32.52 | 32.80 | 32.42 | 32.60 | 2,487,928 | +0.14(+0.42%) |
Jan 06, 2022 | 31.68 | 32.59 | 31.67 | 32.47 | 1,754,123 | +0.63(+1.98%) |
Jan 05, 2022 | 32.76 | 32.86 | 31.82 | 31.84 | 2,631,999 | -0.96(-2.92%) |
Jan 04, 2022 | 32.32 | 33.09 | 32.24 | 32.80 | 1,841,243 | +0.28(+0.86%) |
Jan 03, 2022 | 33.12 | 33.30 | 32.01 | 32.52 | 1,938,999 | -0.59(-1.78%) |
Dec 31, 2021 | 32.58 | 33.34 | 32.53 | 33.11 | 1,330,957 | +0.55(+1.69%) |
Dec 30, 2021 | 32.37 | 32.68 | 32.13 | 32.55 | 1,135,207 | +0.09(+0.27%) |
Dec 29, 2021 | 32.46 | 32.77 | 32.33 | 32.47 | 4,444,982 | +0.03(+0.09%) |
Dec 28, 2021 | 32.27 | 32.62 | 32.05 | 32.44 | 2,981,115 | +0.41(+1.27%) |
Dec 27, 2021 | 31.84 | 32.10 | 31.62 | 32.03 | 971,541 | +0.31(+0.98%) |
Dec 23, 2021 | 31.66 | 31.99 | 31.64 | 31.72 | 1,072,566 | +0.14(+0.43%) |
Dec 22, 2021 | 31.47 | 31.65 | 31.33 | 31.59 | 921,404 | +0.06(+0.18%) |
Dec 21, 2021 | 31.37 | 31.66 | 31.15 | 31.53 | 2,424,445 | +0.40(+1.27%) |
Dec 20, 2021 | 31.52 | 31.59 | 30.89 | 31.13 | 2,742,840 | -0.58(-1.83%) |
Dec 17, 2021 | 31.75 | 32.10 | 31.40 | 31.71 | 5,006,675 | -0.16(-0.52%) |
Dec 16, 2021 | 31.60 | 32.01 | 31.40 | 31.88 | 2,993,390 | +0.41(+1.29%) |
Dec 15, 2021 | 31.24 | 31.77 | 31.17 | 31.47 | 3,700,685 | +0.17(+0.56%) |
Dec 14, 2021 | 31.19 | 31.73 | 31.12 | 31.30 | 3,104,367 | +0.03(+0.09%) |
Dec 13, 2021 | 30.92 | 31.44 | 30.84 | 31.27 | 2,175,231 | +0.39(+1.25%) |
Dec 10, 2021 | 31.25 | 31.33 | 30.71 | 30.88 | 1,778,028 | -0.33(-1.05%) |
Dec 09, 2021 | 31.99 | 32.05 | 31.17 | 31.21 | 1,287,113 | -0.79(-2.48%) |
Dec 08, 2021 | 31.36 | 32.03 | 31.24 | 32.00 | 2,544,308 | +0.56(+1.79%) |
Dec 07, 2021 | 31.60 | 31.84 | 31.37 | 31.44 | 2,494,420 | +0.29(+0.93%) |
Dec 06, 2021 | 31.07 | 31.37 | 30.55 | 31.15 | 2,934,829 | +0.41(+1.32%) |
Dec 03, 2021 | 31.40 | 31.54 | 30.42 | 30.74 | 2,094,037 | -0.48(-1.55%) |
Dec 02, 2021 | 31.05 | 31.75 | 31.05 | 31.23 | 1,686,392 | +0.32(+1.03%) |
Dec 01, 2021 | 32.42 | 32.61 | 30.89 | 30.91 | 2,153,913 | -1.30(-4.03%) |
Nov 30, 2021 | 34.06 | 34.06 | 32.17 | 32.21 | 6,635,214 | -1.98(-5.80%) |
Nov 29, 2021 | 34.52 | 34.62 | 33.79 | 34.19 | 1,694,213 | -0.13(-0.37%) |
Nov 26, 2021 | 34.55 | 35.08 | 34.26 | 34.31 | 989,251 | -0.52(-1.50%) |
Nov 24, 2021 | 34.70 | 35.17 | 34.64 | 34.84 | 1,107,209 | +0.10(+0.28%) |
Nov 23, 2021 | 34.00 | 34.79 | 33.96 | 34.74 | 1,336,104 | +0.64(+1.87%) |
Nov 22, 2021 | 34.28 | 34.72 | 33.96 | 34.10 | 1,840,133 | -0.17(-0.51%) |
Nov 19, 2021 | 34.62 | 34.74 | 34.11 | 34.28 | 1,995,275 | -0.21(-0.62%) |
Nov 18, 2021 | 34.83 | 34.58 | 34.35 | 34.49 | 846,246 | -0.31(-0.89%) |
Nov 17, 2021 | 34.94 | 34.94 | 34.34 | 34.80 | 939,446 | -0.08(-0.22%) |
Nov 16, 2021 | 34.78 | 35.20 | 34.69 | 34.88 | 858,944 | +0.15(+0.45%) |
Nov 15, 2021 | 34.81 | 35.13 | 34.56 | 34.72 | 989,568 | -0.11(-0.31%) |
Nov 12, 2021 | 34.60 | 34.94 | 34.43 | 34.83 | 727,840 | +0.35(+1.01%) |
Nov 11, 2021 | 34.81 | 34.81 | 34.34 | 34.48 | 591,529 | -0.13(-0.36%) |
Nov 10, 2021 | 34.16 | 34.63 | 34.61 | 986,321 | +0.30(+0.87%) | |
Nov 09, 2021 | 34.41 | 34.63 | 34.12 | 34.31 | 1,120,905 | -0.12(-0.34%) |
Nov 08, 2021 | 34.57 | 34.74 | 34.05 | 34.42 | 1,313,931 | -0.11(-0.31%) |
Nov 05, 2021 | 35.03 | 35.14 | 34.38 | 34.53 | 1,169,614 | -0.41(-1.19%) |
Nov 04, 2021 | 34.00 | 35.19 | 33.93 | 34.94 | 2,139,649 | +1.13(+3.33%) |
Nov 03, 2021 | 33.80 | 33.90 | 32.99 | 33.81 | 1,260,356 | -0.01(-0.03%) |
Nov 02, 2021 | 32.95 | 34.25 | 32.95 | 33.82 | 1,998,048 | +0.90(+2.72%) |
Nov 01, 2021 | 33.93 | 33.53 | 32.77 | 32.93 | 1,602,772 | -0.99(-2.92%) |
Oct 29, 2021 | 33.43 | 34.06 | 33.14 | 33.92 | 2,072,188 | +0.39(+1.18%) |
Oct 28, 2021 | 33.50 | 33.97 | 33.35 | 33.53 | 1,865,434 | -0.25(-0.74%) |
Oct 27, 2021 | 37.40 | 37.60 | 33.76 | 33.78 | 2,143,661 | -4.09(-10.81%) |
Oct 26, 2021 | 37.96 | 37.87 | 1,098,297 | +0.08(+0.20%) | ||
Oct 25, 2021 | 37.58 | 37.94 | 37.36 | 37.79 | 1,006,064 | +0.15(+0.41%) |
Oct 22, 2021 | 37.18 | 37.70 | 37.18 | 37.64 | 868,732 | +0.48(+1.30%) |
Oct 21, 2021 | 37.10 | 37.22 | 36.74 | 37.16 | 964,687 | +0.15(+0.42%) |
Oct 20, 2021 | 37.05 | 37.23 | 36.91 | 37.00 | 748,867 | +0.11(+0.29%) |
Oct 19, 2021 | 36.88 | 36.93 | 36.53 | 36.90 | 643,524 | +0.19(+0.52%) |
Oct 18, 2021 | 35.85 | 36.71 | 35.75 | 36.70 | 1,141,100 | +0.79(+2.20%) |
Oct 15, 2021 | 36.04 | 36.23 | 35.84 | 35.91 | 846,088 | +0.10(+0.27%) |
Oct 14, 2021 | 35.57 | 35.94 | 35.41 | 35.82 | 844,800 | +0.60(+1.69%) |
Oct 13, 2021 | 34.82 | 35.24 | 34.51 | 35.22 | 1,038,963 | +0.52(+1.50%) |
Oct 12, 2021 | 34.88 | 34.99 | 34.62 | 34.70 | 565,365 | -0.07(-0.19%) |
Oct 11, 2021 | 35.27 | 35.44 | 34.74 | 34.77 | 495,868 | -0.56(-1.58%) |
Oct 08, 2021 | 35.31 | 35.48 | 34.95 | 35.33 | 677,409 | -0.05(-0.14%) |
Oct 07, 2021 | 35.32 | 35.94 | 35.29 | 35.37 | 944,836 | +0.35(+0.99%) |
Oct 06, 2021 | 34.33 | 35.11 | 34.33 | 35.03 | 1,100,190 | +0.45(+1.31%) |
Oct 05, 2021 | 34.21 | 34.68 | 34.03 | 34.58 | 994,762 | +0.43(+1.27%) |
Oct 04, 2021 | 34.27 | 34.48 | 33.75 | 34.14 | 1,217,778 | -0.16(-0.48%) |
Oct 01, 2021 | 34.20 | 34.54 | 33.49 | 34.31 | 1,184,963 | +0.29(+0.85%) |
Sep 30, 2021 | 34.82 | 34.96 | 34.00 | 34.02 | 1,183,530 | -0.69(-2.00%) |
Sep 29, 2021 | 34.45 | 34.87 | 34.41 | 34.71 | 838,675 | +0.36(+1.04%) |
Sep 28, 2021 | 34.88 | 35.11 | 34.08 | 34.35 | 1,249,189 | -0.87(-2.46%) |
Sep 27, 2021 | 35.98 | 35.98 | 35.15 | 35.22 | 923,229 | -0.88(-2.43%) |
Sep 24, 2021 | 36.09 | 36.14 | 35.84 | 36.10 | 681,573 | -0.04(-0.11%) |
Sep 23, 2021 | 36.36 | 36.51 | 36.05 | 36.14 | 871,430 | -0.01(-0.03%) |
Sep 22, 2021 | 36.14 | 36.33 | 35.84 | 36.14 | 1,101,453 | +0.14(+0.40%) |
Sep 21, 2021 | 35.86 | 36.34 | 35.81 | 36.00 | 1,702,138 | +0.30(+0.84%) |
Sep 20, 2021 | 35.40 | 35.81 | 35.14 | 35.70 | 1,735,694 | -0.06(-0.16%) |
Sep 17, 2021 | 36.17 | 36.48 | 35.35 | 35.76 | 5,068,474 | -0.49(-1.35%) |
Sep 16, 2021 | 35.88 | 36.42 | 35.84 | 36.25 | 1,736,606 | +0.43(+1.21%) |
Sep 15, 2021 | 36.32 | 36.32 | 35.76 | 35.82 | 2,079,230 | -0.51(-1.40%) |
Sep 14, 2021 | 36.64 | 36.80 | 36.25 | 36.33 | 1,249,567 | -0.17(-0.48%) |
Sep 13, 2021 | 37.70 | 37.80 | 36.13 | 36.50 | 1,546,627 | -1.00(-2.67%) |
Sep 10, 2021 | 37.29 | 37.87 | 37.07 | 37.50 | 1,035,330 | +0.36(+0.96%) |
Sep 09, 2021 | 37.85 | 38.12 | 37.05 | 37.15 | 1,535,225 | -0.63(-1.66%) |
Sep 08, 2021 | 37.07 | 37.93 | 36.96 | 37.77 | 1,807,935 | +0.65(+1.74%) |
Sep 07, 2021 | 38.39 | 38.46 | 37.09 | 37.13 | 1,392,677 | -1.11(-2.90%) |
Sep 03, 2021 | 37.96 | 38.62 | 37.91 | 38.23 | 938,103 | +0.12(+0.30%) |
Sep 02, 2021 | 37.57 | 38.14 | 37.53 | 38.12 | 884,919 | +0.65(+1.72%) |
Sep 01, 2021 | 37.54 | 37.68 | 37.15 | 37.47 | 1,158,224 | +0.00(+0.00%) |
Aug 31, 2021 | 37.76 | 37.90 | 37.30 | 37.47 | 1,449,116 | -0.23(-0.61%) |
Aug 30, 2021 | 37.33 | 37.73 | 37.16 | 37.70 | 854,094 | +0.53(+1.42%) |
Aug 27, 2021 | 37.07 | 37.47 | 36.89 | 37.18 | 781,878 | +0.26(+0.70%) |
Aug 26, 2021 | 36.76 | 36.97 | 36.63 | 36.92 | 586,459 | +0.12(+0.31%) |
Aug 25, 2021 | 36.54 | 37.02 | 36.54 | 36.80 | 679,814 | +0.16(+0.45%) |
Aug 24, 2021 | 37.05 | 37.09 | 36.57 | 36.64 | 855,288 | -0.32(-0.86%) |
Aug 23, 2021 | 37.89 | 37.93 | 36.95 | 36.95 | 895,542 | -0.91(-2.42%) |
Aug 20, 2021 | 37.41 | 38.02 | 37.29 | 37.87 | 905,839 | +0.54(+1.44%) |
Aug 19, 2021 | 36.33 | 37.51 | 36.16 | 37.33 | 1,129,559 | +0.91(+2.48%) |
Aug 18, 2021 | 36.48 | 36.73 | 36.36 | 36.42 | 1,106,292 | -0.12(-0.32%) |
Aug 17, 2021 | 36.12 | 36.56 | 35.88 | 36.54 | 1,410,645 | +0.36(+0.98%) |
Aug 16, 2021 | 35.63 | 36.23 | 35.49 | 36.18 | 988,803 | +0.41(+1.16%) |
Aug 13, 2021 | 35.82 | 35.84 | 35.54 | 35.77 | 946,000 | -0.04(-0.11%) |
Aug 12, 2021 | 35.84 | 35.92 | 35.72 | 35.81 | 670,959 | -0.19(-0.53%) |
Aug 11, 2021 | 36.01 | 36.26 | 35.71 | 36.00 | 749,002 | +0.01(+0.03%) |
Aug 10, 2021 | 36.20 | 36.29 | 35.97 | 35.99 | 807,038 | -0.29(-0.80%) |
Aug 09, 2021 | 36.81 | 36.91 | 36.09 | 36.28 | 1,045,474 | -0.39(-1.05%) |
Aug 06, 2021 | 36.93 | 37.07 | 36.58 | 36.66 | 1,080,975 | -0.24(-0.65%) |
Aug 05, 2021 | 37.61 | 37.61 | 36.64 | 36.91 | 1,297,021 | -0.57(-1.51%) |
Aug 04, 2021 | 37.42 | 37.78 | 37.28 | 37.47 | 1,243,301 | +0.01(+0.03%) |
Aug 03, 2021 | 37.03 | 37.49 | 36.95 | 37.46 | 1,175,103 | +0.43(+1.17%) |
Aug 02, 2021 | 36.99 | 37.22 | 36.60 | 37.03 | 1,054,998 | +0.20(+0.55%) |
Jul 30, 2021 | 36.37 | 36.96 | 36.20 | 36.83 | 1,252,460 | +0.48(+1.32%) |
Jul 29, 2021 | 35.82 | 36.93 | 35.73 | 36.35 | 2,005,411 | +0.95(+2.69%) |
Jul 28, 2021 | 35.20 | 35.80 | 34.49 | 35.40 | 2,529,678 | -0.30(-0.83%) |
Jul 27, 2021 | 35.80 | 36.02 | 35.53 | 35.69 | 1,464,873 | -0.21(-0.59%) |
Jul 26, 2021 | 36.29 | 36.35 | 35.65 | 35.91 | 1,168,531 | -0.51(-1.40%) |
Jul 23, 2021 | 36.27 | 36.55 | 36.25 | 36.41 | 784,275 | +0.25(+0.69%) |
Jul 22, 2021 | 35.98 | 36.39 | 35.80 | 36.17 | 780,539 | +0.23(+0.64%) |
Jul 21, 2021 | 35.74 | 36.06 | 35.74 | 35.93 | 1,413,121 | +0.08(+0.21%) |
Jul 20, 2021 | 35.00 | 35.90 | 34.95 | 35.86 | 1,940,673 | +1.01(+2.89%) |
Jul 19, 2021 | 34.37 | 35.00 | 34.21 | 34.85 | 1,931,240 | +0.29(+0.83%) |
Jul 16, 2021 | 34.29 | 34.99 | 34.22 | 34.56 | 1,316,842 | +0.42(+1.24%) |
Jul 15, 2021 | 33.75 | 34.17 | 33.74 | 34.14 | 791,785 | +0.16(+0.48%) |
Jul 14, 2021 | 34.05 | 34.13 | 33.61 | 33.97 | 1,112,848 | +0.02(+0.06%) |
Jul 13, 2021 | 33.92 | 34.28 | 33.80 | 33.96 | 885,251 | -0.02(-0.06%) |
Jul 12, 2021 | 33.98 | 34.07 | 33.80 | 33.97 | 900,975 | -0.03(-0.08%) |
Jul 09, 2021 | 33.85 | 34.09 | 33.73 | 34.00 | 729,142 | +0.37(+1.09%) |
Jul 08, 2021 | 33.80 | 33.97 | 33.56 | 33.64 | 875,039 | -0.55(-1.60%) |
Jul 07, 2021 | 33.51 | 34.22 | 33.41 | 34.19 | 1,348,611 | +0.61(+1.80%) |
Jul 06, 2021 | 33.34 | 33.62 | 32.96 | 33.58 | 1,007,888 | +0.28(+0.84%) |
Jul 02, 2021 | 33.35 | 33.39 | 33.11 | 33.30 | 859,138 | +0.05(+0.14%) |
Jul 01, 2021 | 32.99 | 33.30 | 32.93 | 33.25 | 878,819 | +0.39(+1.20%) |
Jun 30, 2021 | 33.05 | 33.29 | 32.66 | 32.86 | 1,219,452 | -0.21(-0.64%) |
Jun 29, 2021 | 32.53 | 33.31 | 32.39 | 33.07 | 1,155,108 | +0.43(+1.32%) |
Jun 28, 2021 | 32.84 | 32.99 | 32.39 | 32.64 | 1,063,531 | -0.07(-0.21%) |
Jun 25, 2021 | 32.72 | 32.75 | 32.47 | 32.71 | 1,523,600 | +0.13(+0.41%) |
Jun 24, 2021 | 32.48 | 32.64 | 32.33 | 32.57 | 873,257 | +0.27(+0.83%) |
Jun 23, 2021 | 32.75 | 32.75 | 32.26 | 32.30 | 814,607 | -0.31(-0.94%) |
Jun 22, 2021 | 32.47 | 32.67 | 32.34 | 32.61 | 1,879,671 | +0.20(+0.62%) |
Jun 21, 2021 | 32.00 | 32.56 | 31.96 | 32.41 | 1,234,278 | +0.61(+1.93%) |
Jun 18, 2021 | 31.84 | 32.10 | 31.75 | 31.79 | 2,093,438 | -0.27(-0.84%) |
Jun 17, 2021 | 31.69 | 32.18 | 31.62 | 32.06 | 1,040,095 | +0.19(+0.60%) |
Jun 16, 2021 | 32.58 | 32.58 | 31.86 | 31.87 | 1,177,356 | -0.60(-1.84%) |
Jun 15, 2021 | 32.41 | 32.47 | 32.14 | 32.47 | 1,725,432 | +0.14(+0.45%) |
Jun 14, 2021 | 32.05 | 32.35 | 31.96 | 32.32 | 947,222 | +0.31(+0.96%) |
Jun 11, 2021 | 31.99 | 32.09 | 31.71 | 32.01 | 1,135,063 | +0.12(+0.39%) |
Jun 10, 2021 | 31.78 | 31.98 | 31.72 | 31.89 | 1,123,586 | +0.13(+0.42%) |
Jun 09, 2021 | 32.08 | 32.27 | 31.71 | 31.76 | 1,326,483 | -0.07(-0.21%) |
Jun 08, 2021 | 31.70 | 31.85 | 31.48 | 31.82 | 942,962 | +0.31(+0.98%) |
Jun 07, 2021 | 31.91 | 31.99 | 31.38 | 31.51 | 1,143,465 | -0.37(-1.18%) |
Jun 04, 2021 | 31.93 | 32.09 | 31.81 | 31.89 | 742,924 | +0.10(+0.30%) |
Jun 03, 2021 | 32.37 | 32.45 | 31.72 | 31.79 | 1,324,968 | -0.80(-2.45%) |
Jun 02, 2021 | 32.42 | 32.67 | 32.25 | 32.59 | 1,400,420 | +0.15(+0.47%) |