Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.63 | 26.08 | 25.44 | 25.98 | 2,155,819 | -0.15(-0.56%) |
Jun 29, 2022 | 26.31 | 26.34 | 26.07 | 26.13 | 2,658,984 | +0.01(+0.04%) |
Jun 28, 2022 | 26.45 | 26.70 | 26.11 | 26.12 | 2,046,666 | -0.22(-0.85%) |
Jun 27, 2022 | 26.30 | 26.48 | 26.11 | 26.34 | 2,054,443 | +0.32(+1.23%) |
Jun 24, 2022 | 25.93 | 26.17 | 25.85 | 26.02 | 3,388,844 | +0.57(+2.25%) |
Jun 23, 2022 | 25.42 | 25.46 | 25.08 | 25.45 | 3,558,062 | -0.18(-0.72%) |
Jun 22, 2022 | 25.34 | 25.83 | 25.27 | 25.63 | 2,713,768 | -0.37(-1.42%) |
Jun 21, 2022 | 26.09 | 26.31 | 25.95 | 26.00 | 3,110,127 | +0.10(+0.38%) |
Jun 17, 2022 | 26.25 | 26.45 | 25.87 | 25.90 | 4,766,046 | -0.71(-2.67%) |
Jun 16, 2022 | 26.83 | 26.88 | 26.51 | 26.61 | 2,910,866 | -0.75(-2.74%) |
Jun 15, 2022 | 27.26 | 27.65 | 26.78 | 27.36 | 2,719,097 | +0.59(+2.21%) |
Jun 14, 2022 | 26.93 | 27.12 | 26.51 | 26.77 | 2,748,998 | -0.32(-1.18%) |
Jun 13, 2022 | 27.29 | 27.45 | 26.99 | 27.09 | 2,453,610 | -1.31(-4.62%) |
Jun 10, 2022 | 28.64 | 28.68 | 28.26 | 28.40 | 2,093,224 | -0.69(-2.37%) |
Jun 09, 2022 | 29.60 | 29.74 | 29.09 | 29.09 | 1,664,457 | -0.70(-2.35%) |
Jun 08, 2022 | 29.99 | 30.21 | 29.72 | 29.79 | 1,821,789 | -0.92(-3.01%) |
Jun 07, 2022 | 30.30 | 30.73 | 30.24 | 30.72 | 1,739,666 | +0.05(+0.16%) |
Jun 06, 2022 | 30.85 | 30.98 | 30.56 | 30.67 | 1,221,493 | -0.02(-0.06%) |
Jun 03, 2022 | 30.73 | 30.91 | 30.56 | 30.69 | 1,847,610 | -0.39(-1.25%) |
Jun 02, 2022 | 30.34 | 31.08 | 30.32 | 31.08 | 2,541,143 | +1.27(+4.27%) |
Jun 01, 2022 | 30.15 | 30.25 | 29.64 | 29.80 | 1,946,444 | -0.30(-1.00%) |
May 31, 2022 | 30.04 | 30.21 | 29.69 | 30.10 | 3,270,675 | +0.11(+0.36%) |
May 27, 2022 | 29.71 | 30.01 | 29.69 | 30.00 | 1,635,209 | +0.48(+1.61%) |
May 26, 2022 | 29.15 | 29.59 | 29.10 | 29.52 | 1,596,981 | +0.57(+1.98%) |
May 25, 2022 | 29.00 | 29.12 | 28.65 | 28.95 | 2,768,488 | -0.31(-1.06%) |
May 24, 2022 | 29.32 | 29.40 | 29.01 | 29.26 | 3,468,395 | +0.06(+0.20%) |
May 23, 2022 | 29.00 | 29.31 | 28.83 | 29.20 | 1,993,171 | +0.52(+1.83%) |
May 20, 2022 | 28.87 | 28.89 | 28.16 | 28.67 | 2,770,786 | +0.09(+0.31%) |
May 19, 2022 | 28.05 | 28.85 | 28.02 | 28.59 | 3,298,388 | +0.58(+2.08%) |
May 18, 2022 | 28.44 | 28.61 | 27.96 | 28.00 | 3,951,651 | -0.50(-1.74%) |
May 17, 2022 | 28.29 | 28.57 | 28.13 | 28.50 | 2,941,785 | +0.86(+3.09%) |
May 16, 2022 | 27.69 | 27.82 | 27.42 | 27.64 | 2,495,782 | -0.36(-1.28%) |
May 13, 2022 | 27.71 | 28.12 | 27.69 | 28.00 | 2,808,060 | +0.64(+2.34%) |
May 12, 2022 | 27.08 | 27.65 | 26.96 | 27.36 | 3,648,307 | +0.09(+0.32%) |
May 11, 2022 | 27.61 | 27.93 | 27.22 | 27.27 | 3,261,617 | -0.44(-1.58%) |
May 10, 2022 | 28.05 | 28.09 | 27.42 | 27.71 | 3,901,129 | +0.53(+1.97%) |
May 09, 2022 | 27.59 | 27.66 | 27.07 | 27.18 | 2,798,153 | -1.01(-3.59%) |
May 06, 2022 | 28.46 | 28.47 | 27.92 | 28.19 | 3,409,224 | -0.54(-1.89%) |
May 05, 2022 | 29.45 | 29.45 | 28.45 | 28.73 | 5,104,541 | -0.94(-3.18%) |
May 04, 2022 | 29.06 | 29.74 | 28.63 | 29.68 | 2,723,438 | +0.80(+2.76%) |
May 03, 2022 | 28.85 | 29.04 | 28.72 | 28.88 | 2,397,076 | +0.11(+0.37%) |
May 02, 2022 | 28.81 | 28.92 | 28.20 | 28.77 | 2,877,913 | -0.26(-0.90%) |
Apr 29, 2022 | 29.61 | 29.91 | 28.99 | 29.03 | 2,431,352 | -0.35(-1.19%) |
Apr 28, 2022 | 29.04 | 29.50 | 28.62 | 29.38 | 3,198,793 | +0.55(+1.92%) |
Apr 27, 2022 | 28.79 | 29.14 | 28.65 | 28.83 | 2,887,550 | -0.15(-0.50%) |
Apr 26, 2022 | 30.17 | 30.19 | 28.98 | 28.98 | 3,428,480 | -1.15(-3.81%) |
Apr 25, 2022 | 30.00 | 30.17 | 29.59 | 30.12 | 3,341,375 | -0.37(-1.21%) |
Apr 22, 2022 | 31.05 | 31.15 | 30.45 | 30.49 | 4,081,954 | -1.29(-4.07%) |
Apr 21, 2022 | 32.69 | 32.71 | 31.70 | 31.78 | 2,846,744 | +0.87(+2.83%) |
Apr 20, 2022 | 31.09 | 31.23 | 30.77 | 30.91 | 3,327,571 | +0.26(+0.86%) |
Apr 19, 2022 | 30.33 | 30.70 | 30.32 | 30.65 | 2,471,094 | +0.66(+2.20%) |
Apr 18, 2022 | 29.80 | 30.19 | 29.80 | 29.99 | 1,569,362 | +0.02(+0.07%) |
Apr 14, 2022 | 30.45 | 30.48 | 29.96 | 29.97 | 1,663,285 | -0.27(-0.90%) |
Apr 13, 2022 | 30.01 | 30.28 | 29.93 | 30.24 | 2,016,783 | +0.39(+1.30%) |
Apr 12, 2022 | 30.34 | 30.51 | 29.76 | 29.85 | 2,939,917 | -0.49(-1.60%) |
Apr 11, 2022 | 30.77 | 30.85 | 30.32 | 30.34 | 2,908,609 | -0.66(-2.13%) |
Apr 08, 2022 | 31.08 | 31.31 | 30.89 | 31.00 | 2,945,969 | +0.10(+0.31%) |
Apr 07, 2022 | 30.86 | 31.07 | 30.69 | 30.90 | 2,236,250 | +0.10(+0.32%) |
Apr 06, 2022 | 30.61 | 30.95 | 30.37 | 30.80 | 2,234,095 | -0.51(-1.61%) |
Apr 05, 2022 | 31.79 | 31.89 | 31.21 | 31.31 | 2,080,176 | -0.70(-2.19%) |
Apr 04, 2022 | 31.72 | 32.06 | 31.72 | 32.01 | 1,727,065 | +0.06(+0.18%) |
Apr 01, 2022 | 31.95 | 32.01 | 31.64 | 31.95 | 2,249,585 | +0.52(+1.64%) |
Mar 31, 2022 | 31.81 | 31.97 | 31.43 | 31.43 | 2,846,526 | -0.28(-0.89%) |
Mar 30, 2022 | 32.01 | 32.19 | 31.60 | 31.72 | 2,265,903 | -1.30(-3.94%) |
Mar 29, 2022 | 32.55 | 33.03 | 32.55 | 33.02 | 3,095,296 | +0.42(+1.28%) |
Mar 28, 2022 | 32.37 | 32.62 | 32.19 | 32.60 | 2,728,455 | -0.19(-0.57%) |
Mar 25, 2022 | 32.91 | 32.94 | 32.49 | 32.79 | 2,376,077 | -0.16(-0.49%) |
Mar 24, 2022 | 32.84 | 32.97 | 32.54 | 32.95 | 2,724,435 | -0.05(-0.14%) |
Mar 23, 2022 | 33.00 | 33.25 | 32.88 | 33.00 | 2,894,475 | -0.45(-1.36%) |
Mar 22, 2022 | 33.43 | 33.60 | 33.32 | 33.45 | 2,104,204 | +0.24(+0.71%) |
Mar 21, 2022 | 33.38 | 33.50 | 32.99 | 33.22 | 2,361,828 | -0.38(-1.13%) |
Mar 18, 2022 | 32.90 | 33.64 | 32.90 | 33.59 | 2,816,789 | +0.16(+0.48%) |
Mar 17, 2022 | 32.91 | 33.50 | 32.86 | 33.43 | 2,107,232 | +0.57(+1.73%) |
Mar 16, 2022 | 32.21 | 32.87 | 32.05 | 32.87 | 3,667,736 | +1.31(+4.14%) |
Mar 15, 2022 | 31.35 | 31.64 | 31.11 | 31.56 | 2,645,267 | +0.01(+0.03%) |
Mar 14, 2022 | 31.79 | 31.98 | 31.38 | 31.55 | 2,385,284 | +0.76(+2.46%) |
Mar 11, 2022 | 31.57 | 31.65 | 30.78 | 30.79 | 2,364,364 | -0.43(-1.37%) |
Mar 10, 2022 | 30.99 | 30.95 | 31.22 | 2,657,351 | -0.34(-1.08%) | |
Mar 09, 2022 | 31.34 | 31.81 | 30.89 | 31.56 | 4,092,449 | +1.31(+4.32%) |
Mar 08, 2022 | 30.06 | 30.98 | 29.67 | 30.25 | 4,147,977 | +1.35(+4.69%) |
Mar 07, 2022 | 29.71 | 29.82 | 28.82 | 28.90 | 3,857,154 | -1.12(-3.72%) |
Mar 04, 2022 | 30.11 | 30.20 | 29.71 | 30.01 | 3,436,283 | -1.33(-4.23%) |
Mar 03, 2022 | 31.90 | 31.93 | 31.29 | 31.34 | 2,504,607 | -0.27(-0.87%) |
Mar 02, 2022 | 31.43 | 31.75 | 31.20 | 31.61 | 2,946,999 | +0.44(+1.40%) |
Mar 01, 2022 | 32.20 | 32.32 | 31.04 | 31.18 | 3,227,400 | -0.73(-2.29%) |
Feb 28, 2022 | 31.57 | 32.21 | 31.55 | 31.91 | 2,729,455 | -0.06(-0.18%) |
Feb 25, 2022 | 31.34 | 31.99 | 31.50 | 31.97 | 3,849,322 | +0.62(+1.96%) |
Feb 24, 2022 | 30.07 | 31.41 | 30.02 | 31.35 | 5,428,419 | -0.01(-0.03%) |
Feb 23, 2022 | 32.30 | 32.33 | 31.31 | 31.36 | 2,117,382 | -0.64(-2.01%) |
Feb 22, 2022 | 32.01 | 32.32 | 31.68 | 32.00 | 2,022,131 | -0.53(-1.63%) |
Feb 18, 2022 | 32.53 | 0 | -0.11(-0.35%) | |||
Feb 17, 2022 | 33.06 | 33.12 | 32.62 | 32.65 | 1,737,040 | -0.82(-2.46%) |
Feb 16, 2022 | 33.04 | 33.54 | 33.02 | 33.47 | 1,600,756 | +0.36(+1.09%) |
Feb 15, 2022 | 32.98 | 33.15 | 32.87 | 33.11 | 2,118,101 | +0.95(+2.95%) |
Feb 14, 2022 | 32.07 | 32.28 | 31.83 | 32.16 | 2,274,047 | -0.35(-1.08%) |
Feb 11, 2022 | 33.29 | 33.37 | 32.39 | 32.51 | 2,852,757 | -0.82(-2.47%) |
Feb 10, 2022 | 33.43 | 33.87 | 33.23 | 33.34 | 2,424,397 | -0.59(-1.73%) |
Feb 09, 2022 | 33.94 | 33.98 | 33.80 | 33.93 | 2,340,776 | +0.82(+2.49%) |
Feb 08, 2022 | 32.98 | 33.16 | 32.78 | 33.10 | 2,148,126 | +0.24(+0.72%) |
Feb 07, 2022 | 32.79 | 33.11 | 32.72 | 32.87 | 2,298,598 | +0.61(+1.88%) |
Feb 04, 2022 | 32.38 | 32.49 | 32.04 | 32.26 | 2,918,564 | -0.23(-0.70%) |
Feb 03, 2022 | 32.52 | 32.43 | 32.49 | 1,991,133 | -1.20(-3.57%) | |
Feb 02, 2022 | 33.49 | 33.77 | 33.47 | 33.69 | 2,167,796 | +0.36(+1.08%) |
Feb 01, 2022 | 33.34 | 33.36 | 32.93 | 33.33 | 2,105,636 | +0.39(+1.18%) |
Jan 31, 2022 | 32.29 | 32.97 | 32.94 | 2,758,577 | +0.77(+2.39%) | |
Jan 28, 2022 | 31.78 | 32.18 | 31.38 | 32.17 | 2,949,328 | -0.55(-1.68%) |
Jan 27, 2022 | 33.38 | 33.60 | 32.56 | 32.72 | 3,141,526 | -0.67(-2.01%) |
Jan 26, 2022 | 34.08 | 34.18 | 33.13 | 33.40 | 2,904,365 | -0.03(-0.08%) |
Jan 25, 2022 | 33.44 | 33.67 | 33.02 | 33.42 | 2,811,116 | -0.41(-1.20%) |
Jan 24, 2022 | 33.32 | 33.86 | 32.69 | 33.83 | 3,404,644 | -0.64(-1.87%) |
Jan 21, 2022 | 34.76 | 34.95 | 34.44 | 34.48 | 2,543,248 | -0.55(-1.57%) |
Jan 20, 2022 | 35.43 | 35.69 | 34.99 | 35.03 | 1,893,756 | -0.06(-0.16%) |
Jan 19, 2022 | 35.41 | 35.49 | 35.03 | 35.08 | 3,164,329 | +0.39(+1.12%) |
Jan 18, 2022 | 34.79 | 34.83 | 34.54 | 34.69 | 1,742,689 | -0.69(-1.95%) |
Jan 14, 2022 | 35.39 | 0 | -0.57(-1.58%) | |||
Jan 13, 2022 | 36.32 | 36.41 | 35.89 | 35.95 | 1,636,848 | -0.63(-1.71%) |
Jan 12, 2022 | 36.30 | 36.61 | 36.29 | 36.58 | 1,604,858 | +1.13(+3.18%) |
Jan 11, 2022 | 35.02 | 35.47 | 34.91 | 35.45 | 2,097,486 | +0.61(+1.74%) |
Jan 10, 2022 | 34.92 | 34.98 | 34.44 | 34.85 | 2,392,464 | -1.25(-3.46%) |
Jan 07, 2022 | 36.09 | 36.24 | 35.82 | 36.10 | 1,448,316 | -0.16(-0.44%) |
Jan 06, 2022 | 36.29 | 36.52 | 36.18 | 36.26 | 1,871,426 | -0.15(-0.42%) |
Jan 05, 2022 | 36.89 | 37.05 | 36.40 | 36.41 | 1,670,976 | -0.54(-1.46%) |
Jan 04, 2022 | 36.78 | 37.05 | 36.72 | 36.95 | 1,733,096 | +0.50(+1.38%) |
Jan 03, 2022 | 36.59 | 36.63 | 36.24 | 36.45 | 2,033,765 | +0.28(+0.79%) |
Dec 31, 2021 | 36.11 | 36.33 | 36.11 | 36.16 | 746,121 | +0.03(+0.08%) |
Dec 30, 2021 | 36.39 | 36.48 | 36.09 | 36.13 | 1,446,725 | -0.48(-1.32%) |
Dec 29, 2021 | 36.30 | 36.63 | 36.30 | 36.62 | 957,384 | +0.26(+0.70%) |
Dec 28, 2021 | 36.30 | 36.43 | 36.26 | 36.36 | 846,911 | +0.10(+0.29%) |
Dec 27, 2021 | 35.93 | 36.29 | 35.92 | 36.26 | 1,033,339 | +0.47(+1.32%) |
Dec 23, 2021 | 35.45 | 35.87 | 35.43 | 35.78 | 883,923 | +0.72(+2.05%) |
Dec 22, 2021 | 34.59 | 35.07 | 34.57 | 35.06 | 978,820 | +0.01(+0.03%) |
Dec 21, 2021 | 34.78 | 35.06 | 34.65 | 35.05 | 1,036,870 | +0.42(+1.20%) |
Dec 20, 2021 | 34.67 | 34.68 | 34.32 | 34.64 | 1,821,307 | -0.19(-0.54%) |
Dec 17, 2021 | 35.05 | 35.17 | 34.81 | 34.83 | 1,829,796 | -0.60(-1.68%) |
Dec 16, 2021 | 35.51 | 35.73 | 35.25 | 35.42 | 1,910,405 | +0.57(+1.63%) |
Dec 15, 2021 | 34.44 | 34.86 | 34.22 | 34.85 | 1,732,188 | +0.58(+1.69%) |
Dec 14, 2021 | 34.83 | 34.91 | 34.07 | 34.28 | 1,422,712 | -0.48(-1.39%) |
Dec 13, 2021 | 34.85 | 34.92 | 34.74 | 34.76 | 1,074,266 | -0.04(-0.11%) |
Dec 10, 2021 | 34.77 | 34.87 | 34.67 | 34.80 | 1,385,199 | +0.01(+0.03%) |
Dec 09, 2021 | 34.78 | 34.87 | 34.69 | 34.79 | 1,248,336 | -0.08(-0.22%) |
Dec 08, 2021 | 34.76 | 34.94 | 34.66 | 34.86 | 1,397,622 | +0.50(+1.46%) |
Dec 07, 2021 | 33.94 | 34.46 | 33.94 | 34.36 | 2,488,835 | +0.14(+0.42%) |
Dec 06, 2021 | 33.90 | 34.29 | 33.77 | 34.22 | 1,996,044 | +0.66(+1.98%) |
Dec 03, 2021 | 34.01 | 34.04 | 33.23 | 33.56 | 2,043,499 | +0.11(+0.34%) |
Dec 02, 2021 | 32.96 | 33.54 | 32.92 | 33.44 | 2,155,931 | +1.09(+3.37%) |
Dec 01, 2021 | 33.04 | 33.30 | 32.34 | 32.35 | 2,132,260 | -0.38(-1.16%) |
Nov 30, 2021 | 32.92 | 33.19 | 32.53 | 32.73 | 2,080,763 | -0.18(-0.55%) |
Nov 29, 2021 | 32.87 | 33.05 | 32.63 | 32.91 | 1,280,207 | +0.52(+1.61%) |
Nov 26, 2021 | 32.48 | 32.62 | 32.25 | 32.39 | 1,140,277 | -0.93(-2.79%) |
Nov 24, 2021 | 33.05 | 33.37 | 33.03 | 33.32 | 1,424,361 | -0.37(-1.10%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.50 | 33.69 | 1,164,666 | -0.06(-0.17%) |
Nov 22, 2021 | 34.01 | 34.18 | 33.74 | 33.75 | 1,192,096 | -0.11(-0.34%) |
Nov 19, 2021 | 33.89 | 34.09 | 33.83 | 33.86 | 1,124,582 | +0.05(+0.14%) |
Nov 18, 2021 | 33.77 | 33.81 | 33.76 | 33.81 | 770,576 | +0.04(+0.11%) |
Nov 17, 2021 | 33.77 | 33.82 | 33.63 | 33.77 | 1,151,926 | +0.52(+1.57%) |
Nov 16, 2021 | 33.05 | 33.37 | 33.04 | 33.25 | 2,297,886 | +0.21(+0.63%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.04 | 33.05 | 668,890 | -0.17(-0.51%) |
Nov 12, 2021 | 33.01 | 33.33 | 32.96 | 33.22 | 937,805 | +0.28(+0.86%) |
Nov 11, 2021 | 33.04 | 33.09 | 32.90 | 32.93 | 944,674 | +0.12(+0.38%) |
Nov 10, 2021 | 33.02 | 32.76 | 32.81 | 985,368 | -0.36(-1.09%) | |
Nov 09, 2021 | 33.16 | 33.23 | 33.00 | 33.17 | 832,043 | +0.12(+0.37%) |
Nov 08, 2021 | 32.87 | 33.11 | 32.85 | 33.05 | 827,535 | +0.33(+1.01%) |
Nov 05, 2021 | 32.71 | 32.79 | 32.57 | 32.71 | 1,377,792 | -0.20(-0.60%) |
Nov 04, 2021 | 32.83 | 32.93 | 32.78 | 32.91 | 1,155,661 | +0.00(+0.00%) |
Nov 03, 2021 | 32.69 | 32.98 | 32.40 | 32.91 | 1,696,648 | +0.88(+2.75%) |
Nov 02, 2021 | 31.70 | 32.05 | 31.68 | 32.03 | 2,684,706 | +0.44(+1.38%) |
Nov 01, 2021 | 31.60 | 31.68 | 31.45 | 31.60 | 3,856,375 | +0.29(+0.94%) |
Oct 29, 2021 | 31.28 | 31.39 | 31.24 | 31.30 | 944,569 | -0.15(-0.48%) |
Oct 28, 2021 | 31.22 | 31.49 | 31.20 | 31.45 | 944,002 | +0.14(+0.45%) |
Oct 27, 2021 | 31.52 | 31.56 | 31.31 | 31.31 | 1,790,783 | +0.09(+0.30%) |
Oct 26, 2021 | 31.41 | 31.22 | 1,304,957 | +0.38(+1.23%) | ||
Oct 25, 2021 | 30.84 | 31.06 | 30.71 | 30.84 | 2,772,311 | -0.63(-1.99%) |
Oct 22, 2021 | 31.24 | 31.51 | 31.16 | 31.46 | 1,872,563 | +0.33(+1.07%) |
Oct 21, 2021 | 31.24 | 31.29 | 30.82 | 31.13 | 3,662,710 | -2.07(-6.22%) |
Oct 20, 2021 | 33.14 | 33.22 | 32.91 | 33.20 | 1,150,017 | +0.47(+1.45%) |
Oct 19, 2021 | 32.73 | 32.89 | 32.67 | 32.72 | 958,052 | +0.28(+0.88%) |
Oct 18, 2021 | 32.33 | 32.47 | 32.22 | 32.44 | 1,394,658 | -0.24(-0.73%) |
Oct 15, 2021 | 32.56 | 32.83 | 32.54 | 32.68 | 2,080,138 | -0.02(-0.06%) |
Oct 14, 2021 | 32.42 | 32.72 | 32.32 | 32.69 | 1,392,605 | +0.66(+2.07%) |
Oct 13, 2021 | 31.95 | 32.15 | 31.85 | 32.03 | 1,861,498 | +0.74(+2.36%) |
Oct 12, 2021 | 31.46 | 31.47 | 31.25 | 31.29 | 1,708,972 | +0.41(+1.32%) |
Oct 11, 2021 | 31.17 | 31.34 | 30.88 | 30.89 | 1,037,809 | -0.43(-1.36%) |
Oct 08, 2021 | 31.48 | 31.50 | 31.27 | 31.31 | 1,181,339 | -0.15(-0.48%) |
Oct 07, 2021 | 31.43 | 31.67 | 31.43 | 31.46 | 1,468,863 | +0.39(+1.25%) |
Oct 06, 2021 | 30.81 | 31.11 | 30.72 | 31.07 | 1,652,031 | -0.15(-0.49%) |
Oct 05, 2021 | 31.06 | 31.40 | 31.01 | 31.23 | 1,317,108 | +0.02(+0.06%) |
Oct 04, 2021 | 31.38 | 31.40 | 31.06 | 31.21 | 1,375,748 | -0.29(-0.93%) |
Oct 01, 2021 | 31.43 | 31.62 | 31.18 | 31.50 | 2,210,951 | -0.10(-0.33%) |
Sep 30, 2021 | 31.90 | 31.97 | 31.56 | 31.61 | 1,713,026 | -0.27(-0.83%) |
Sep 29, 2021 | 32.00 | 32.04 | 31.83 | 31.87 | 1,294,320 | +0.01(+0.03%) |
Sep 28, 2021 | 32.07 | 32.14 | 31.75 | 31.86 | 1,632,480 | -0.78(-2.38%) |
Sep 27, 2021 | 32.60 | 32.86 | 32.55 | 32.64 | 1,634,861 | -0.46(-1.40%) |
Sep 24, 2021 | 33.07 | 33.28 | 33.04 | 33.10 | 1,281,289 | -0.70(-2.07%) |
Sep 23, 2021 | 33.77 | 33.99 | 33.77 | 33.80 | 1,281,659 | +0.45(+1.36%) |
Sep 22, 2021 | 33.31 | 33.59 | 33.28 | 33.35 | 1,403,786 | +0.24(+0.72%) |
Sep 21, 2021 | 33.39 | 33.39 | 32.98 | 33.11 | 1,409,644 | +0.26(+0.78%) |
Sep 20, 2021 | 32.74 | 32.96 | 32.52 | 32.86 | 1,834,817 | -0.91(-2.69%) |
Sep 17, 2021 | 34.55 | 34.64 | 33.68 | 33.77 | 2,388,511 | -0.92(-2.65%) |
Sep 16, 2021 | 34.79 | 34.82 | 34.55 | 34.68 | 750,296 | -0.02(-0.05%) |
Sep 15, 2021 | 34.65 | 34.76 | 34.55 | 34.70 | 1,054,410 | -0.17(-0.49%) |
Sep 14, 2021 | 35.08 | 35.09 | 34.79 | 34.87 | 921,338 | +0.07(+0.19%) |
Sep 13, 2021 | 35.04 | 35.10 | 34.63 | 34.81 | 1,042,556 | +0.12(+0.35%) |
Sep 10, 2021 | 35.02 | 35.04 | 34.67 | 34.68 | 1,135,173 | +0.10(+0.30%) |
Sep 09, 2021 | 34.72 | 34.89 | 34.54 | 34.58 | 680,705 | +0.00(+0.00%) |
Sep 08, 2021 | 34.73 | 34.78 | 34.44 | 34.58 | 950,385 | -0.44(-1.24%) |
Sep 07, 2021 | 35.28 | 35.33 | 34.98 | 35.02 | 1,139,383 | -0.67(-1.88%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.46 | 35.69 | 952,040 | +0.15(+0.43%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.44 | 35.54 | 895,183 | +0.31(+0.89%) |
Sep 01, 2021 | 35.06 | 35.28 | 34.99 | 35.22 | 1,042,471 | +0.18(+0.51%) |
Aug 31, 2021 | 35.42 | 35.43 | 35.02 | 35.04 | 1,522,674 | -0.45(-1.25%) |
Aug 30, 2021 | 35.38 | 35.63 | 35.33 | 35.49 | 1,226,443 | -0.18(-0.50%) |
Aug 27, 2021 | 35.44 | 35.74 | 35.43 | 35.67 | 1,223,179 | +0.27(+0.75%) |
Aug 26, 2021 | 35.42 | 35.57 | 35.34 | 35.40 | 927,437 | +0.07(+0.19%) |
Aug 25, 2021 | 35.37 | 35.50 | 35.29 | 35.34 | 1,695,154 | -0.62(-1.71%) |
Aug 24, 2021 | 35.90 | 36.03 | 35.81 | 35.95 | 858,072 | +0.13(+0.37%) |
Aug 23, 2021 | 35.75 | 36.01 | 35.68 | 35.82 | 1,180,739 | +0.18(+0.51%) |
Aug 20, 2021 | 35.47 | 35.71 | 35.47 | 35.64 | 672,908 | +0.14(+0.40%) |
Aug 19, 2021 | 35.30 | 35.61 | 35.29 | 35.50 | 1,173,872 | -0.05(-0.13%) |
Aug 18, 2021 | 35.73 | 35.95 | 35.54 | 35.55 | 1,043,141 | -0.10(-0.29%) |
Aug 17, 2021 | 35.83 | 35.89 | 35.38 | 35.65 | 1,179,553 | -0.33(-0.92%) |
Aug 16, 2021 | 35.84 | 35.98 | 35.75 | 35.98 | 814,133 | +0.15(+0.42%) |
Aug 13, 2021 | 35.57 | 35.88 | 35.54 | 35.83 | 1,212,272 | +0.28(+0.80%) |
Aug 12, 2021 | 35.46 | 35.60 | 35.39 | 35.55 | 866,118 | +0.09(+0.27%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.38 | 35.45 | 1,124,071 | +0.25(+0.70%) |
Aug 10, 2021 | 35.03 | 35.22 | 34.98 | 35.21 | 1,030,526 | +0.43(+1.23%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.74 | 34.78 | 1,224,302 | -0.26(-0.73%) |
Aug 06, 2021 | 35.21 | 35.28 | 34.96 | 35.03 | 1,188,785 | -0.29(-0.83%) |
Aug 05, 2021 | 35.18 | 35.39 | 35.15 | 35.33 | 1,217,875 | +0.12(+0.35%) |
Aug 04, 2021 | 35.24 | 35.50 | 35.19 | 35.21 | 2,332,957 | +0.06(+0.16%) |
Aug 03, 2021 | 34.72 | 35.20 | 34.71 | 35.15 | 3,220,293 | +0.63(+1.84%) |
Aug 02, 2021 | 34.61 | 34.72 | 34.48 | 34.51 | 1,464,560 | -0.18(-0.52%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.59 | 34.69 | 1,069,535 | -0.37(-1.05%) |
Jul 29, 2021 | 34.94 | 35.09 | 34.92 | 35.06 | 1,137,923 | +0.16(+0.46%) |
Jul 28, 2021 | 34.73 | 34.96 | 34.62 | 34.90 | 1,478,828 | +0.01(+0.03%) |
Jul 27, 2021 | 34.81 | 35.01 | 34.70 | 34.89 | 1,133,183 | -0.11(-0.32%) |
Jul 26, 2021 | 34.89 | 35.03 | 34.81 | 35.01 | 1,224,743 | +0.24(+0.68%) |
Jul 23, 2021 | 34.84 | 34.90 | 34.59 | 34.77 | 1,392,310 | +0.64(+1.89%) |
Jul 22, 2021 | 34.18 | 34.31 | 34.03 | 34.13 | 1,591,183 | +0.17(+0.50%) |
Jul 21, 2021 | 33.50 | 33.98 | 33.50 | 33.95 | 1,900,803 | +0.68(+2.05%) |
Jul 20, 2021 | 32.73 | 33.37 | 32.65 | 33.27 | 2,239,180 | +0.66(+2.03%) |
Jul 19, 2021 | 32.66 | 32.74 | 32.45 | 32.61 | 2,375,770 | -0.79(-2.35%) |
Jul 16, 2021 | 33.52 | 33.68 | 33.33 | 33.40 | 1,202,811 | -0.36(-1.07%) |
Jul 15, 2021 | 33.66 | 33.92 | 33.59 | 33.76 | 1,150,244 | -0.11(-0.34%) |
Jul 14, 2021 | 33.84 | 33.91 | 33.74 | 33.87 | 1,224,720 | +0.04(+0.11%) |
Jul 13, 2021 | 33.91 | 34.06 | 33.83 | 33.83 | 981,640 | -0.24(-0.70%) |
Jul 12, 2021 | 34.00 | 34.09 | 33.93 | 34.07 | 854,147 | -0.02(-0.06%) |
Jul 09, 2021 | 33.76 | 34.15 | 33.74 | 34.09 | 1,462,666 | +0.77(+2.30%) |
Jul 08, 2021 | 33.08 | 33.55 | 32.98 | 33.32 | 1,557,024 | +0.07(+0.20%) |
Jul 07, 2021 | 33.08 | 33.32 | 32.98 | 33.25 | 1,264,735 | +0.51(+1.56%) |
Jul 06, 2021 | 32.92 | 32.95 | 32.53 | 32.74 | 1,282,335 | +0.04(+0.12%) |
Jul 02, 2021 | 32.77 | 32.78 | 32.53 | 32.70 | 947,957 | +0.53(+1.65%) |