Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.98 | 33.68 | 32.73 | 33.48 | 357,019 | +0.29(+0.88%) |
Jun 29, 2022 | 32.93 | 33.24 | 32.64 | 33.19 | 211,919 | +0.14(+0.41%) |
Jun 28, 2022 | 34.14 | 34.20 | 33.01 | 33.06 | 285,399 | -0.82(-2.43%) |
Jun 27, 2022 | 34.08 | 34.20 | 33.75 | 33.88 | 318,555 | -0.02(-0.06%) |
Jun 24, 2022 | 33.34 | 34.09 | 33.27 | 33.90 | 575,248 | +0.77(+2.31%) |
Jun 23, 2022 | 32.30 | 33.23 | 32.30 | 33.13 | 339,187 | +0.93(+2.89%) |
Jun 22, 2022 | 32.29 | 32.60 | 31.71 | 32.20 | 396,359 | -0.03(-0.09%) |
Jun 21, 2022 | 31.82 | 32.35 | 31.37 | 32.23 | 454,464 | +0.69(+2.18%) |
Jun 17, 2022 | 31.94 | 32.04 | 31.21 | 31.54 | 764,400 | -0.11(-0.34%) |
Jun 16, 2022 | 31.81 | 32.14 | 31.46 | 31.65 | 522,163 | -0.46(-1.42%) |
Jun 15, 2022 | 32.04 | 32.58 | 31.90 | 32.11 | 417,712 | +0.07(+0.21%) |
Jun 14, 2022 | 32.34 | 32.70 | 31.82 | 32.04 | 426,906 | -0.54(-1.67%) |
Jun 13, 2022 | 33.23 | 33.74 | 32.40 | 32.58 | 403,357 | -1.27(-3.75%) |
Jun 10, 2022 | 34.44 | 34.88 | 33.85 | 33.85 | 283,058 | -1.02(-2.92%) |
Jun 09, 2022 | 35.02 | 35.38 | 34.67 | 34.87 | 321,170 | +0.02(+0.06%) |
Jun 08, 2022 | 34.39 | 35.20 | 34.11 | 34.85 | 324,471 | +0.25(+0.73%) |
Jun 07, 2022 | 34.04 | 34.74 | 33.38 | 34.60 | 367,217 | +0.03(+0.08%) |
Jun 06, 2022 | 34.86 | 34.86 | 34.08 | 34.57 | 600,995 | +0.08(+0.22%) |
Jun 03, 2022 | 34.69 | 34.91 | 34.23 | 34.49 | 428,888 | -0.40(-1.14%) |
Jun 02, 2022 | 34.46 | 35.07 | 33.57 | 34.89 | 454,445 | +0.28(+0.81%) |
Jun 01, 2022 | 35.28 | 35.39 | 34.34 | 34.61 | 508,540 | -0.55(-1.57%) |
May 31, 2022 | 35.38 | 35.72 | 34.83 | 35.16 | 503,261 | -0.35(-0.98%) |
May 27, 2022 | 35.46 | 35.70 | 35.05 | 35.51 | 269,994 | +0.33(+0.93%) |
May 26, 2022 | 34.59 | 35.66 | 34.39 | 35.18 | 508,023 | +0.96(+2.79%) |
May 25, 2022 | 33.50 | 34.31 | 33.25 | 34.22 | 331,155 | +0.73(+2.19%) |
May 24, 2022 | 33.48 | 33.64 | 32.61 | 33.49 | 329,564 | -0.01(-0.03%) |
May 23, 2022 | 33.15 | 33.92 | 32.91 | 33.50 | 407,407 | +0.65(+1.97%) |
May 20, 2022 | 34.10 | 34.28 | 32.39 | 32.85 | 466,515 | -1.19(-3.49%) |
May 19, 2022 | 34.42 | 34.66 | 33.64 | 34.04 | 552,944 | -0.79(-2.27%) |
May 18, 2022 | 36.21 | 36.21 | 34.63 | 34.83 | 578,841 | -1.34(-3.71%) |
May 17, 2022 | 35.82 | 36.48 | 35.42 | 36.18 | 445,019 | +0.55(+1.55%) |
May 16, 2022 | 34.00 | 35.91 | 33.66 | 35.63 | 498,343 | +1.61(+4.74%) |
May 13, 2022 | 34.16 | 34.49 | 33.68 | 34.01 | 552,636 | +0.26(+0.77%) |
May 12, 2022 | 33.08 | 33.92 | 32.80 | 33.75 | 787,382 | +0.19(+0.58%) |
May 11, 2022 | 32.90 | 35.35 | 32.28 | 33.56 | 884,305 | +0.70(+2.12%) |
May 10, 2022 | 34.78 | 35.00 | 30.91 | 32.86 | 1,893,565 | -5.20(-13.65%) |
May 09, 2022 | 36.78 | 39.28 | 36.78 | 38.06 | 998,374 | +1.06(+2.87%) |
May 06, 2022 | 36.76 | 37.00 | 35.90 | 37.00 | 527,332 | +0.23(+0.63%) |
May 05, 2022 | 36.98 | 37.46 | 36.37 | 36.77 | 381,070 | -0.71(-1.91%) |
May 04, 2022 | 36.25 | 37.55 | 36.04 | 37.48 | 412,794 | +1.06(+2.92%) |
May 03, 2022 | 35.93 | 36.61 | 35.76 | 36.42 | 300,627 | +0.40(+1.10%) |
May 02, 2022 | 36.87 | 37.13 | 35.39 | 36.02 | 392,664 | -0.82(-2.23%) |
Apr 29, 2022 | 36.78 | 37.59 | 36.70 | 36.84 | 541,224 | -0.36(-0.96%) |
Apr 28, 2022 | 36.87 | 37.82 | 36.64 | 37.20 | 361,038 | +0.23(+0.63%) |
Apr 27, 2022 | 36.00 | 37.40 | 35.88 | 36.97 | 501,194 | +0.87(+2.41%) |
Apr 26, 2022 | 36.45 | 36.73 | 35.91 | 36.10 | 324,262 | -0.55(-1.50%) |
Apr 25, 2022 | 36.08 | 36.69 | 35.34 | 36.65 | 288,042 | +0.47(+1.31%) |
Apr 22, 2022 | 36.77 | 36.99 | 36.10 | 36.18 | 235,705 | -0.45(-1.24%) |
Apr 21, 2022 | 36.99 | 37.38 | 36.20 | 36.63 | 379,883 | -0.10(-0.26%) |
Apr 20, 2022 | 36.23 | 36.84 | 35.82 | 36.73 | 313,145 | +0.77(+2.15%) |
Apr 19, 2022 | 35.26 | 36.02 | 35.26 | 35.95 | 419,235 | +0.58(+1.64%) |
Apr 18, 2022 | 34.97 | 35.58 | 34.97 | 35.37 | 277,326 | +0.07(+0.19%) |
Apr 14, 2022 | 35.55 | 36.38 | 35.29 | 35.31 | 352,208 | -0.15(-0.44%) |
Apr 13, 2022 | 35.40 | 35.91 | 35.26 | 35.46 | 426,788 | -0.04(-0.11%) |
Apr 12, 2022 | 35.65 | 36.17 | 35.31 | 35.50 | 336,267 | -0.07(-0.19%) |
Apr 11, 2022 | 35.82 | 36.71 | 35.46 | 35.57 | 307,222 | -0.27(-0.75%) |
Apr 08, 2022 | 35.36 | 36.33 | 35.13 | 35.84 | 589,610 | +0.59(+1.67%) |
Apr 07, 2022 | 35.09 | 35.39 | 34.40 | 35.25 | 477,228 | +0.25(+0.72%) |
Apr 06, 2022 | 35.11 | 35.49 | 34.72 | 35.00 | 331,457 | -0.14(-0.41%) |
Apr 05, 2022 | 35.76 | 36.22 | 35.07 | 35.14 | 331,004 | -0.62(-1.73%) |
Apr 04, 2022 | 35.35 | 35.76 | 34.47 | 35.76 | 371,835 | +0.24(+0.68%) |
Apr 01, 2022 | 35.94 | 36.10 | 34.78 | 35.52 | 414,385 | +0.10(+0.27%) |
Mar 31, 2022 | 35.16 | 35.64 | 34.71 | 35.42 | 689,162 | +0.19(+0.55%) |
Mar 30, 2022 | 34.85 | 35.51 | 34.59 | 35.23 | 646,806 | +0.07(+0.19%) |
Mar 29, 2022 | 34.88 | 35.53 | 34.85 | 35.16 | 422,465 | +0.61(+1.76%) |
Mar 28, 2022 | 34.58 | 34.62 | 33.86 | 34.55 | 411,489 | +0.01(+0.03%) |
Mar 25, 2022 | 34.46 | 34.98 | 33.86 | 34.54 | 804,430 | +0.14(+0.39%) |
Mar 24, 2022 | 34.35 | 34.77 | 34.12 | 34.41 | 619,161 | +0.19(+0.56%) |
Mar 23, 2022 | 35.63 | 35.81 | 34.05 | 34.21 | 639,585 | -1.49(-4.17%) |
Mar 22, 2022 | 36.88 | 36.89 | 35.25 | 35.70 | 739,014 | -0.71(-1.94%) |
Mar 21, 2022 | 36.96 | 36.96 | 35.70 | 36.41 | 506,781 | -0.66(-1.77%) |
Mar 18, 2022 | 36.62 | 37.07 | 35.84 | 37.06 | 1,120,204 | +0.48(+1.32%) |
Mar 17, 2022 | 36.48 | 37.47 | 36.01 | 36.58 | 747,105 | +0.02(+0.05%) |
Mar 16, 2022 | 36.50 | 36.68 | 35.84 | 36.56 | 569,864 | +0.44(+1.23%) |
Mar 15, 2022 | 35.44 | 36.12 | 35.10 | 36.12 | 548,518 | +0.85(+2.41%) |
Mar 14, 2022 | 34.71 | 35.31 | 33.98 | 35.27 | 449,454 | +0.68(+1.95%) |
Mar 11, 2022 | 34.69 | 34.95 | 34.28 | 34.59 | 396,779 | +0.23(+0.67%) |
Mar 10, 2022 | 34.64 | 34.78 | 33.68 | 34.36 | 343,989 | -0.68(-1.93%) |
Mar 09, 2022 | 35.36 | 35.77 | 34.92 | 35.04 | 435,516 | +0.25(+0.72%) |
Mar 08, 2022 | 33.76 | 35.63 | 33.72 | 34.78 | 603,949 | +0.78(+2.30%) |
Mar 07, 2022 | 34.63 | 34.63 | 33.61 | 34.00 | 494,435 | -0.35(-1.01%) |
Mar 04, 2022 | 34.98 | 34.98 | 33.79 | 34.35 | 318,826 | -1.22(-3.43%) |
Mar 03, 2022 | 34.86 | 35.58 | 34.19 | 35.57 | 372,789 | +1.01(+2.92%) |
Mar 02, 2022 | 33.95 | 34.62 | 33.44 | 34.56 | 403,695 | +0.71(+2.10%) |
Mar 01, 2022 | 33.97 | 34.09 | 33.44 | 33.85 | 395,431 | -0.47(-1.37%) |
Feb 28, 2022 | 34.35 | 34.77 | 33.93 | 34.32 | 463,801 | -0.57(-1.63%) |
Feb 25, 2022 | 33.48 | 34.98 | 34.14 | 34.89 | 397,920 | +1.31(+3.90%) |
Feb 24, 2022 | 33.54 | 33.71 | 33.14 | 33.58 | 313,126 | -0.48(-1.41%) |
Feb 23, 2022 | 34.07 | 34.82 | 33.99 | 34.06 | 365,028 | +0.16(+0.48%) |
Feb 22, 2022 | 34.43 | 34.48 | 33.78 | 33.90 | 496,636 | -0.79(-2.27%) |
Feb 18, 2022 | 34.69 | 0 | -0.65(-1.85%) | |||
Feb 17, 2022 | 35.48 | 35.84 | 35.05 | 35.34 | 599,617 | -0.50(-1.40%) |
Feb 16, 2022 | 35.01 | 36.11 | 35.01 | 35.84 | 708,105 | +0.57(+1.61%) |
Feb 15, 2022 | 34.26 | 35.63 | 34.25 | 35.27 | 622,351 | +1.04(+3.03%) |
Feb 14, 2022 | 34.90 | 35.21 | 34.12 | 34.23 | 871,746 | -0.75(-2.14%) |
Feb 11, 2022 | 35.63 | 35.99 | 34.89 | 34.98 | 795,988 | -0.55(-1.54%) |
Feb 10, 2022 | 35.75 | 36.24 | 35.14 | 35.53 | 1,484,381 | -1.15(-3.15%) |
Feb 09, 2022 | 35.80 | 37.40 | 34.89 | 36.69 | 1,972,043 | +0.91(+2.55%) |
Feb 08, 2022 | 38.56 | 40.54 | 35.61 | 35.77 | 2,467,529 | -5.44(-13.21%) |
Feb 07, 2022 | 41.43 | 42.01 | 40.92 | 41.22 | 656,848 | -0.12(-0.28%) |
Feb 04, 2022 | 42.56 | 42.80 | 41.18 | 41.33 | 463,129 | -1.49(-3.48%) |
Feb 03, 2022 | 42.90 | 43.53 | 42.82 | 352,750 | -0.20(-0.47%) | |
Feb 02, 2022 | 42.75 | 43.34 | 42.58 | 43.03 | 567,949 | +0.22(+0.52%) |
Feb 01, 2022 | 43.85 | 44.00 | 42.10 | 42.81 | 813,278 | -1.25(-2.84%) |
Jan 31, 2022 | 45.14 | 43.68 | 44.06 | 478,920 | -1.54(-3.38%) | |
Jan 28, 2022 | 44.72 | 45.60 | 44.16 | 45.59 | 782,889 | +1.01(+2.27%) |
Jan 27, 2022 | 45.38 | 45.91 | 44.29 | 44.58 | 663,809 | -0.94(-2.07%) |
Jan 26, 2022 | 45.15 | 46.32 | 45.14 | 45.53 | 322,577 | -0.04(-0.08%) |
Jan 25, 2022 | 45.77 | 46.03 | 44.84 | 45.57 | 420,374 | -0.50(-1.09%) |
Jan 24, 2022 | 45.69 | 46.32 | 45.27 | 46.07 | 625,163 | +0.33(+0.72%) |
Jan 21, 2022 | 45.85 | 46.44 | 45.55 | 45.74 | 661,830 | -0.03(-0.06%) |
Jan 20, 2022 | 47.56 | 47.66 | 45.64 | 45.77 | 705,107 | -1.63(-3.43%) |
Jan 19, 2022 | 48.82 | 49.38 | 47.23 | 47.39 | 428,558 | -1.34(-2.74%) |
Jan 18, 2022 | 49.59 | 49.59 | 48.28 | 48.73 | 402,493 | -1.12(-2.24%) |
Jan 14, 2022 | 49.85 | 0 | +1.50(+3.10%) | |||
Jan 13, 2022 | 47.04 | 48.78 | 47.04 | 48.35 | 685,114 | +1.50(+3.20%) |
Jan 12, 2022 | 46.52 | 47.25 | 46.48 | 46.85 | 590,081 | +0.15(+0.33%) |
Jan 11, 2022 | 47.10 | 47.10 | 45.50 | 46.69 | 433,404 | +0.19(+0.41%) |
Jan 10, 2022 | 47.00 | 47.51 | 46.11 | 46.50 | 400,020 | -0.50(-1.06%) |
Jan 07, 2022 | 47.37 | 47.44 | 46.85 | 47.00 | 488,976 | +0.03(+0.06%) |
Jan 06, 2022 | 45.84 | 47.13 | 45.67 | 46.97 | 457,885 | +1.10(+2.39%) |
Jan 05, 2022 | 45.33 | 46.21 | 45.20 | 45.87 | 448,577 | +1.55(+3.49%) |
Jan 04, 2022 | 44.59 | 44.91 | 44.30 | 44.33 | 314,744 | -0.07(-0.15%) |
Jan 03, 2022 | 43.73 | 44.43 | 43.72 | 44.39 | 245,661 | +0.42(+0.96%) |
Dec 31, 2021 | 44.04 | 44.37 | 43.82 | 43.97 | 199,741 | +0.02(+0.04%) |
Dec 30, 2021 | 43.97 | 44.48 | 43.90 | 43.95 | 189,900 | -0.10(-0.22%) |
Dec 29, 2021 | 43.62 | 44.31 | 43.62 | 44.05 | 140,540 | +0.43(+0.99%) |
Dec 28, 2021 | 44.00 | 44.48 | 43.59 | 43.61 | 193,653 | -0.48(-1.09%) |
Dec 27, 2021 | 42.72 | 44.15 | 42.66 | 44.09 | 323,641 | +1.21(+2.83%) |
Dec 23, 2021 | 43.52 | 43.88 | 42.87 | 42.88 | 306,628 | -0.66(-1.52%) |
Dec 22, 2021 | 43.03 | 43.66 | 42.37 | 43.55 | 412,057 | +0.52(+1.21%) |
Dec 21, 2021 | 42.53 | 43.23 | 42.01 | 43.03 | 419,715 | +0.58(+1.36%) |
Dec 20, 2021 | 41.49 | 42.61 | 41.26 | 42.45 | 370,853 | +0.64(+1.54%) |
Dec 17, 2021 | 42.73 | 43.33 | 41.53 | 41.80 | 1,029,664 | -1.13(-2.62%) |
Dec 16, 2021 | 43.57 | 44.05 | 42.83 | 42.93 | 322,845 | -0.79(-1.80%) |
Dec 15, 2021 | 42.31 | 43.80 | 42.22 | 43.72 | 419,269 | +1.35(+3.18%) |
Dec 14, 2021 | 42.59 | 43.37 | 42.16 | 42.37 | 381,690 | -0.33(-0.77%) |
Dec 13, 2021 | 42.38 | 43.04 | 41.89 | 42.70 | 248,725 | -0.13(-0.31%) |
Dec 10, 2021 | 42.97 | 43.24 | 42.64 | 42.83 | 293,782 | +0.24(+0.56%) |
Dec 09, 2021 | 42.08 | 43.21 | 41.90 | 42.59 | 200,017 | +0.25(+0.59%) |
Dec 08, 2021 | 41.49 | 42.46 | 41.49 | 42.34 | 203,965 | +0.72(+1.73%) |
Dec 07, 2021 | 41.91 | 42.42 | 41.47 | 41.62 | 223,433 | -0.03(-0.07%) |
Dec 06, 2021 | 40.63 | 41.92 | 40.59 | 41.65 | 342,444 | +1.42(+3.54%) |
Dec 03, 2021 | 40.08 | 40.81 | 39.68 | 40.23 | 537,239 | +0.24(+0.60%) |
Dec 02, 2021 | 40.36 | 40.74 | 39.68 | 39.99 | 459,786 | +0.11(+0.27%) |
Dec 01, 2021 | 41.04 | 41.31 | 39.88 | 39.88 | 458,187 | -0.81(-2.00%) |
Nov 30, 2021 | 40.37 | 41.47 | 40.37 | 40.70 | 519,784 | +0.11(+0.26%) |
Nov 29, 2021 | 41.23 | 41.23 | 40.34 | 40.59 | 315,018 | -0.26(-0.63%) |
Nov 26, 2021 | 40.69 | 42.17 | 40.32 | 40.85 | 262,497 | -1.92(-4.48%) |
Nov 24, 2021 | 43.16 | 43.22 | 42.28 | 42.77 | 292,365 | -0.56(-1.28%) |
Nov 23, 2021 | 42.85 | 43.62 | 42.80 | 43.32 | 257,724 | +0.42(+0.98%) |
Nov 22, 2021 | 42.32 | 43.13 | 42.14 | 42.90 | 313,676 | +0.57(+1.34%) |
Nov 19, 2021 | 41.11 | 42.76 | 41.11 | 42.33 | 398,818 | +0.91(+2.20%) |
Nov 18, 2021 | 41.53 | 41.69 | 40.65 | 41.42 | 388,161 | -0.24(-0.58%) |
Nov 17, 2021 | 41.57 | 42.50 | 41.26 | 41.66 | 439,549 | -0.10(-0.23%) |
Nov 16, 2021 | 41.04 | 42.31 | 40.87 | 41.76 | 457,547 | +0.60(+1.47%) |
Nov 15, 2021 | 41.64 | 41.97 | 40.40 | 41.16 | 715,417 | -0.34(-0.81%) |
Nov 12, 2021 | 41.87 | 42.31 | 40.78 | 41.49 | 524,588 | -0.15(-0.37%) |
Nov 11, 2021 | 38.53 | 42.33 | 38.22 | 41.64 | 939,574 | +5.21(+14.31%) |
Nov 10, 2021 | 36.25 | 36.43 | 311,000 | +0.03(+0.08%) | ||
Nov 09, 2021 | 36.00 | 36.65 | 35.60 | 36.40 | 222,445 | +0.40(+1.12%) |
Nov 08, 2021 | 36.71 | 37.23 | 35.71 | 36.00 | 286,885 | -0.79(-2.14%) |
Nov 05, 2021 | 36.50 | 37.21 | 36.16 | 36.79 | 294,030 | +0.70(+1.94%) |
Nov 04, 2021 | 36.07 | 36.33 | 35.78 | 36.09 | 366,853 | -0.25(-0.69%) |
Nov 03, 2021 | 34.62 | 36.45 | 34.61 | 36.33 | 393,558 | +1.56(+4.49%) |
Nov 02, 2021 | 34.16 | 34.96 | 33.65 | 34.77 | 419,661 | +0.65(+1.91%) |
Nov 01, 2021 | 33.63 | 34.47 | 33.56 | 34.12 | 757,342 | +0.58(+1.74%) |
Oct 29, 2021 | 34.12 | 34.59 | 33.45 | 33.54 | 343,569 | -0.73(-2.13%) |
Oct 28, 2021 | 33.44 | 34.28 | 33.34 | 34.26 | 263,161 | +0.73(+2.17%) |
Oct 27, 2021 | 33.56 | 33.64 | 33.16 | 33.54 | 492,206 | +0.02(+0.06%) |
Oct 26, 2021 | 33.99 | 33.52 | 515,228 | -0.32(-0.93%) | ||
Oct 25, 2021 | 33.30 | 33.86 | 32.97 | 33.83 | 233,700 | +0.10(+0.28%) |
Oct 22, 2021 | 33.38 | 33.75 | 33.22 | 33.74 | 244,216 | +0.18(+0.54%) |
Oct 21, 2021 | 33.65 | 33.79 | 33.10 | 33.56 | 221,133 | -0.08(-0.23%) |
Oct 20, 2021 | 33.09 | 33.91 | 32.86 | 33.63 | 291,237 | +0.81(+2.48%) |
Oct 19, 2021 | 33.27 | 33.29 | 32.40 | 32.82 | 461,931 | -0.54(-1.61%) |
Oct 18, 2021 | 33.34 | 33.78 | 33.12 | 33.35 | 295,866 | -0.29(-0.85%) |
Oct 15, 2021 | 34.04 | 34.26 | 33.64 | 33.64 | 368,882 | -0.03(-0.09%) |
Oct 14, 2021 | 33.60 | 33.85 | 33.33 | 33.67 | 210,028 | +0.30(+0.89%) |
Oct 13, 2021 | 33.59 | 33.60 | 32.92 | 33.37 | 235,857 | -0.18(-0.54%) |
Oct 12, 2021 | 33.45 | 33.85 | 33.01 | 33.56 | 488,106 | -0.02(-0.06%) |
Oct 11, 2021 | 34.14 | 34.32 | 33.57 | 33.57 | 222,896 | -0.39(-1.16%) |
Oct 08, 2021 | 34.30 | 34.48 | 33.78 | 33.97 | 410,318 | -0.43(-1.25%) |
Oct 07, 2021 | 35.11 | 35.22 | 34.27 | 34.40 | 375,310 | -0.50(-1.43%) |
Oct 06, 2021 | 34.83 | 34.94 | 34.31 | 34.90 | 354,739 | -0.28(-0.79%) |
Oct 05, 2021 | 35.01 | 35.54 | 34.80 | 35.18 | 453,496 | +0.23(+0.66%) |
Oct 04, 2021 | 35.35 | 35.70 | 34.91 | 34.95 | 307,179 | -0.46(-1.30%) |
Oct 01, 2021 | 35.12 | 35.70 | 34.88 | 35.41 | 529,121 | +0.61(+1.76%) |
Sep 30, 2021 | 36.25 | 36.31 | 34.57 | 34.79 | 564,010 | -1.32(-3.66%) |
Sep 29, 2021 | 35.89 | 36.35 | 35.53 | 36.11 | 234,505 | +0.21(+0.59%) |
Sep 28, 2021 | 35.65 | 36.32 | 35.53 | 35.90 | 750,667 | +0.05(+0.13%) |
Sep 27, 2021 | 34.43 | 36.27 | 34.43 | 35.86 | 571,054 | +1.35(+3.92%) |
Sep 24, 2021 | 34.15 | 34.79 | 34.13 | 34.50 | 435,889 | -0.09(-0.25%) |
Sep 23, 2021 | 34.16 | 34.87 | 34.16 | 34.59 | 478,758 | +0.48(+1.40%) |
Sep 22, 2021 | 33.97 | 34.41 | 33.88 | 34.11 | 402,270 | +0.28(+0.82%) |
Sep 21, 2021 | 34.59 | 34.76 | 33.56 | 33.83 | 310,775 | -0.50(-1.45%) |
Sep 20, 2021 | 34.43 | 35.23 | 33.89 | 34.33 | 433,541 | -0.56(-1.59%) |
Sep 17, 2021 | 35.29 | 35.49 | 34.55 | 34.89 | 923,092 | -0.37(-1.06%) |
Sep 16, 2021 | 35.73 | 35.75 | 35.00 | 35.26 | 475,302 | -0.25(-0.70%) |
Sep 15, 2021 | 35.46 | 35.72 | 35.06 | 35.51 | 754,608 | -0.07(-0.19%) |
Sep 14, 2021 | 36.85 | 37.25 | 35.04 | 35.58 | 570,575 | -1.27(-3.46%) |
Sep 13, 2021 | 36.68 | 36.95 | 36.55 | 36.85 | 469,696 | +0.25(+0.68%) |
Sep 10, 2021 | 37.96 | 38.03 | 36.56 | 36.60 | 371,307 | -1.23(-3.24%) |
Sep 09, 2021 | 38.74 | 38.96 | 37.81 | 37.83 | 407,947 | -0.99(-2.54%) |
Sep 08, 2021 | 38.52 | 38.97 | 38.32 | 38.82 | 603,502 | -0.01(-0.02%) |
Sep 07, 2021 | 39.46 | 39.60 | 38.79 | 38.83 | 311,758 | -0.65(-1.64%) |
Sep 03, 2021 | 39.83 | 39.92 | 39.37 | 39.48 | 496,091 | -0.58(-1.45%) |
Sep 02, 2021 | 40.81 | 40.88 | 40.04 | 40.06 | 292,782 | -0.79(-1.94%) |
Sep 01, 2021 | 40.55 | 41.06 | 40.43 | 40.85 | 371,144 | +0.46(+1.13%) |
Aug 31, 2021 | 40.47 | 40.67 | 39.89 | 40.39 | 803,158 | -0.09(-0.21%) |
Aug 30, 2021 | 40.69 | 40.94 | 40.25 | 40.48 | 421,928 | -0.10(-0.26%) |
Aug 27, 2021 | 40.84 | 41.34 | 40.51 | 40.58 | 710,111 | -0.33(-0.82%) |
Aug 26, 2021 | 41.63 | 41.77 | 40.80 | 40.92 | 331,803 | -0.46(-1.11%) |
Aug 25, 2021 | 41.23 | 41.72 | 41.00 | 41.38 | 305,352 | +0.14(+0.35%) |
Aug 24, 2021 | 42.23 | 42.28 | 41.18 | 41.23 | 325,420 | -1.12(-2.64%) |
Aug 23, 2021 | 42.68 | 42.90 | 42.11 | 42.35 | 287,881 | -0.10(-0.22%) |
Aug 20, 2021 | 41.99 | 42.59 | 41.99 | 42.45 | 618,469 | +0.43(+1.02%) |
Aug 19, 2021 | 41.90 | 42.42 | 41.76 | 42.02 | 268,046 | -0.10(-0.23%) |
Aug 18, 2021 | 42.32 | 42.44 | 41.83 | 42.11 | 336,837 | -0.39(-0.92%) |
Aug 17, 2021 | 42.23 | 42.68 | 42.01 | 42.50 | 281,819 | +0.09(+0.20%) |
Aug 16, 2021 | 42.21 | 42.72 | 41.97 | 42.42 | 235,330 | -0.07(-0.16%) |
Aug 13, 2021 | 42.64 | 42.64 | 42.27 | 42.48 | 192,396 | -0.16(-0.38%) |
Aug 12, 2021 | 43.05 | 43.39 | 42.34 | 42.65 | 296,318 | -0.29(-0.67%) |
Aug 11, 2021 | 42.89 | 42.97 | 42.21 | 42.93 | 419,600 | +0.24(+0.56%) |
Aug 10, 2021 | 42.23 | 42.78 | 41.81 | 42.69 | 313,211 | +0.62(+1.48%) |
Aug 09, 2021 | 42.22 | 42.75 | 41.84 | 42.07 | 531,160 | -0.31(-0.72%) |
Aug 06, 2021 | 41.70 | 42.39 | 41.06 | 42.38 | 612,091 | +1.32(+3.21%) |
Aug 05, 2021 | 41.62 | 43.52 | 40.80 | 41.06 | 578,349 | +1.80(+4.60%) |
Aug 04, 2021 | 39.04 | 39.31 | 38.70 | 39.26 | 435,471 | -0.01(-0.02%) |
Aug 03, 2021 | 38.72 | 39.35 | 38.16 | 39.27 | 533,984 | +0.50(+1.28%) |
Aug 02, 2021 | 39.34 | 39.63 | 38.61 | 38.77 | 529,643 | -0.46(-1.17%) |
Jul 30, 2021 | 39.55 | 39.92 | 39.12 | 39.23 | 486,180 | -0.32(-0.82%) |
Jul 29, 2021 | 39.76 | 40.03 | 39.49 | 39.55 | 315,106 | +0.06(+0.15%) |
Jul 28, 2021 | 39.68 | 40.08 | 39.30 | 39.50 | 216,205 | +0.03(+0.07%) |
Jul 27, 2021 | 39.33 | 39.83 | 39.12 | 39.47 | 213,694 | -0.12(-0.31%) |
Jul 26, 2021 | 39.34 | 39.79 | 39.29 | 39.59 | 345,357 | +0.41(+1.05%) |
Jul 23, 2021 | 38.11 | 39.28 | 38.08 | 39.18 | 361,864 | +0.80(+2.09%) |
Jul 22, 2021 | 38.67 | 38.88 | 37.92 | 38.38 | 331,361 | -0.67(-1.71%) |
Jul 21, 2021 | 39.48 | 39.74 | 39.02 | 39.05 | 282,106 | -0.03(-0.07%) |
Jul 20, 2021 | 38.58 | 39.38 | 38.56 | 39.08 | 442,351 | +0.54(+1.41%) |
Jul 19, 2021 | 38.26 | 38.87 | 38.11 | 38.53 | 378,908 | -0.29(-0.74%) |
Jul 16, 2021 | 39.92 | 40.20 | 38.78 | 38.82 | 685,486 | -0.83(-2.10%) |
Jul 15, 2021 | 40.26 | 40.41 | 38.84 | 39.65 | 639,840 | -0.62(-1.54%) |
Jul 14, 2021 | 40.43 | 40.67 | 40.08 | 40.27 | 183,041 | +0.02(+0.05%) |
Jul 13, 2021 | 40.76 | 40.89 | 40.22 | 40.25 | 275,894 | -0.67(-1.63%) |
Jul 12, 2021 | 40.34 | 40.98 | 40.23 | 40.92 | 207,938 | +0.22(+0.54%) |
Jul 09, 2021 | 40.23 | 41.00 | 40.16 | 40.70 | 172,509 | +0.62(+1.55%) |
Jul 08, 2021 | 40.09 | 40.38 | 39.74 | 40.08 | 369,133 | -0.45(-1.11%) |
Jul 07, 2021 | 40.59 | 41.22 | 40.39 | 40.53 | 282,872 | -0.29(-0.70%) |
Jul 06, 2021 | 41.35 | 41.39 | 40.50 | 40.81 | 295,064 | -0.44(-1.06%) |
Jul 02, 2021 | 41.58 | 41.65 | 40.73 | 41.25 | 260,343 | -0.34(-0.83%) |