Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 32.39 | 32.52 | 31.90 | 31.94 | 4,227,520 | -0.34(-1.06%) |
Aug 30, 2022 | 32.55 | 32.59 | 32.19 | 32.28 | 1,808,721 | -0.27(-0.83%) |
Aug 29, 2022 | 32.33 | 32.82 | 32.15 | 32.55 | 1,917,295 | +0.12(+0.37%) |
Aug 26, 2022 | 33.10 | 33.19 | 32.42 | 32.43 | 2,030,725 | -0.62(-1.88%) |
Aug 25, 2022 | 33.00 | 33.09 | 32.79 | 33.06 | 1,667,966 | +0.03(+0.08%) |
Aug 24, 2022 | 32.73 | 33.07 | 32.54 | 33.03 | 2,805,279 | +0.33(+1.02%) |
Aug 23, 2022 | 32.66 | 32.87 | 32.43 | 32.69 | 2,638,959 | +0.04(+0.11%) |
Aug 22, 2022 | 32.80 | 32.88 | 32.54 | 32.66 | 2,710,325 | -0.23(-0.71%) |
Aug 19, 2022 | 32.76 | 33.08 | 32.69 | 32.89 | 2,679,406 | +0.10(+0.31%) |
Aug 18, 2022 | 32.71 | 32.81 | 32.38 | 32.79 | 2,148,777 | +0.06(+0.17%) |
Aug 17, 2022 | 32.74 | 33.10 | 32.67 | 32.73 | 3,190,454 | -0.01(-0.03%) |
Aug 16, 2022 | 32.41 | 32.95 | 32.41 | 32.74 | 3,129,340 | +0.32(+0.97%) |
Aug 15, 2022 | 31.90 | 32.50 | 31.74 | 32.42 | 3,512,286 | +0.47(+1.48%) |
Aug 12, 2022 | 32.12 | 32.15 | 31.72 | 31.95 | 2,699,838 | -0.05(-0.15%) |
Aug 11, 2022 | 31.98 | 32.41 | 31.89 | 32.00 | 2,079,669 | +0.03(+0.09%) |
Aug 10, 2022 | 32.02 | 32.15 | 31.86 | 31.97 | 1,844,298 | +0.09(+0.29%) |
Aug 09, 2022 | 31.98 | 32.08 | 31.70 | 31.88 | 2,244,989 | +0.04(+0.12%) |
Aug 08, 2022 | 32.06 | 32.22 | 31.75 | 31.84 | 1,858,072 | -0.15(-0.46%) |
Aug 05, 2022 | 31.59 | 32.00 | 31.40 | 31.99 | 1,900,303 | +0.42(+1.32%) |
Aug 04, 2022 | 31.73 | 32.02 | 31.53 | 31.57 | 2,377,593 | -0.30(-0.93%) |
Aug 03, 2022 | 31.67 | 32.00 | 31.53 | 31.87 | 2,523,090 | +0.17(+0.53%) |
Aug 02, 2022 | 32.18 | 32.19 | 31.65 | 31.70 | 3,044,067 | -0.35(-1.10%) |
Aug 01, 2022 | 31.44 | 32.25 | 31.44 | 32.05 | 5,399,202 | +0.57(+1.81%) |
Jul 29, 2022 | 31.03 | 31.51 | 30.92 | 31.48 | 5,831,392 | +0.20(+0.65%) |
Jul 28, 2022 | 30.64 | 31.38 | 30.56 | 31.28 | 3,189,367 | +0.56(+1.83%) |
Jul 27, 2022 | 31.45 | 31.48 | 30.22 | 30.72 | 9,131,258 | -0.40(-1.30%) |
Jul 26, 2022 | 30.86 | 31.21 | 30.69 | 31.12 | 4,152,744 | -0.05(-0.15%) |
Jul 25, 2022 | 31.01 | 31.41 | 30.84 | 31.17 | 3,130,450 | +0.22(+0.71%) |
Jul 22, 2022 | 30.72 | 30.95 | 30.55 | 30.95 | 3,194,273 | +0.41(+1.36%) |
Jul 21, 2022 | 30.42 | 30.68 | 30.33 | 30.53 | 2,718,115 | +0.05(+0.15%) |
Jul 20, 2022 | 30.67 | 30.77 | 30.22 | 30.49 | 3,218,867 | -0.29(-0.96%) |
Jul 19, 2022 | 30.97 | 31.11 | 30.73 | 30.78 | 4,427,752 | +0.04(+0.12%) |
Jul 18, 2022 | 31.03 | 31.48 | 30.68 | 30.75 | 5,081,488 | -0.29(-0.95%) |
Jul 15, 2022 | 30.62 | 31.18 | 30.23 | 31.04 | 5,670,207 | +0.53(+1.75%) |
Jul 14, 2022 | 31.07 | 31.21 | 29.94 | 30.51 | 13,598,069 | -2.38(-7.25%) |
Jul 13, 2022 | 32.62 | 33.17 | 32.51 | 32.89 | 5,993,292 | +0.13(+0.39%) |
Jul 12, 2022 | 32.81 | 33.19 | 32.71 | 32.76 | 3,586,096 | +0.04(+0.11%) |
Jul 11, 2022 | 32.48 | 32.87 | 32.42 | 32.72 | 4,797,460 | +0.23(+0.71%) |
Jul 08, 2022 | 32.58 | 32.95 | 32.37 | 32.49 | 4,241,930 | +0.10(+0.31%) |
Jul 07, 2022 | 31.91 | 32.44 | 31.77 | 32.39 | 4,421,737 | +0.38(+1.18%) |
Jul 06, 2022 | 31.75 | 32.19 | 31.54 | 32.02 | 4,902,288 | +0.39(+1.22%) |
Jul 05, 2022 | 31.68 | 31.73 | 31.17 | 31.63 | 4,326,769 | -0.17(-0.55%) |
Jul 01, 2022 | 31.51 | 31.91 | 31.42 | 31.80 | 7,057,561 | +0.29(+0.93%) |
Jun 30, 2022 | 31.50 | 31.77 | 31.28 | 31.51 | 5,324,220 | -0.08(-0.26%) |
Jun 29, 2022 | 31.54 | 31.79 | 31.16 | 31.59 | 4,760,393 | +0.36(+1.15%) |
Jun 28, 2022 | 31.44 | 31.68 | 31.15 | 31.23 | 3,896,688 | -0.10(-0.32%) |
Jun 27, 2022 | 31.29 | 31.48 | 31.04 | 31.33 | 5,084,734 | -0.05(-0.15%) |
Jun 24, 2022 | 30.76 | 31.53 | 30.57 | 31.38 | 6,616,991 | +0.73(+2.37%) |
Jun 23, 2022 | 30.03 | 30.70 | 29.93 | 30.65 | 3,439,003 | +0.78(+2.62%) |
Jun 22, 2022 | 29.83 | 29.98 | 29.48 | 29.87 | 3,494,784 | +0.11(+0.37%) |
Jun 21, 2022 | 29.13 | 29.89 | 28.97 | 29.76 | 3,876,161 | +0.89(+3.09%) |
Jun 17, 2022 | 29.39 | 29.55 | 28.59 | 28.87 | 6,921,599 | -0.35(-1.20%) |
Jun 16, 2022 | 29.19 | 29.48 | 28.62 | 29.22 | 4,103,050 | -0.21(-0.72%) |
Jun 15, 2022 | 29.38 | 29.75 | 29.10 | 29.43 | 4,880,962 | +0.17(+0.57%) |
Jun 14, 2022 | 29.45 | 29.72 | 28.91 | 29.26 | 4,157,822 | -0.18(-0.63%) |
Jun 13, 2022 | 29.76 | 29.88 | 29.31 | 29.45 | 4,257,532 | -0.52(-1.75%) |
Jun 10, 2022 | 29.41 | 30.10 | 29.30 | 29.97 | 3,770,890 | +0.29(+0.99%) |
Jun 09, 2022 | 30.16 | 30.35 | 29.66 | 29.68 | 2,568,020 | -0.38(-1.26%) |
Jun 08, 2022 | 29.90 | 30.17 | 29.71 | 30.06 | 3,313,316 | +0.06(+0.18%) |
Jun 07, 2022 | 29.29 | 30.01 | 29.25 | 30.00 | 2,808,905 | +0.36(+1.21%) |
Jun 06, 2022 | 29.59 | 29.83 | 29.36 | 29.64 | 2,444,303 | +0.19(+0.66%) |
Jun 03, 2022 | 29.70 | 29.92 | 29.41 | 29.45 | 3,231,895 | -0.29(-0.99%) |
Jun 02, 2022 | 29.81 | 30.04 | 28.82 | 29.74 | 4,118,420 | -0.18(-0.62%) |
Jun 01, 2022 | 30.23 | 30.30 | 29.42 | 29.93 | 3,821,611 | -0.34(-1.12%) |
May 31, 2022 | 30.24 | 30.44 | 29.84 | 30.27 | 8,072,853 | -0.24(-0.78%) |
May 27, 2022 | 30.31 | 30.60 | 30.18 | 30.51 | 4,257,592 | +0.16(+0.52%) |
May 26, 2022 | 30.17 | 30.78 | 30.07 | 30.35 | 4,119,338 | +0.19(+0.64%) |
May 25, 2022 | 30.29 | 30.31 | 29.93 | 30.16 | 4,323,418 | -0.10(-0.33%) |
May 24, 2022 | 29.78 | 30.34 | 29.60 | 30.26 | 3,338,402 | +0.50(+1.67%) |
May 23, 2022 | 29.53 | 30.14 | 29.38 | 29.76 | 4,379,018 | +0.57(+1.95%) |
May 20, 2022 | 29.38 | 29.52 | 28.54 | 29.19 | 6,735,638 | -0.02(-0.06%) |
May 19, 2022 | 29.45 | 29.53 | 28.81 | 29.21 | 5,665,515 | -0.54(-1.82%) |
May 18, 2022 | 32.25 | 32.30 | 29.60 | 29.75 | 6,463,483 | -2.74(-8.44%) |
May 17, 2022 | 32.59 | 32.74 | 31.69 | 32.49 | 5,574,609 | -0.30(-0.93%) |
May 16, 2022 | 33.03 | 33.16 | 32.62 | 32.80 | 4,129,266 | -0.23(-0.70%) |
May 13, 2022 | 32.92 | 33.12 | 32.72 | 33.03 | 4,469,368 | +0.20(+0.62%) |
May 12, 2022 | 32.99 | 33.21 | 32.48 | 32.83 | 4,629,899 | -0.02(-0.06%) |
May 11, 2022 | 32.84 | 33.28 | 32.73 | 32.84 | 3,818,467 | -0.02(-0.06%) |
May 10, 2022 | 33.47 | 33.75 | 32.59 | 32.86 | 4,221,525 | -0.53(-1.60%) |
May 09, 2022 | 32.60 | 33.62 | 32.53 | 33.40 | 5,611,429 | +0.64(+1.97%) |
May 06, 2022 | 32.43 | 32.88 | 32.43 | 32.75 | 4,149,007 | +0.16(+0.48%) |
May 05, 2022 | 32.83 | 33.02 | 32.40 | 32.59 | 4,055,821 | -0.25(-0.76%) |
May 04, 2022 | 32.09 | 32.91 | 31.92 | 32.84 | 3,060,644 | +0.77(+2.41%) |
May 03, 2022 | 31.59 | 32.24 | 31.45 | 32.07 | 3,943,266 | +0.58(+1.84%) |
May 02, 2022 | 32.39 | 32.51 | 31.07 | 31.49 | 4,998,365 | -0.65(-2.03%) |
Apr 29, 2022 | 33.01 | 33.11 | 32.09 | 32.14 | 5,804,066 | -0.91(-2.76%) |
Apr 28, 2022 | 32.71 | 33.06 | 32.41 | 33.06 | 4,339,612 | +0.55(+1.71%) |
Apr 27, 2022 | 32.37 | 32.90 | 32.35 | 32.50 | 4,115,593 | +0.20(+0.62%) |
Apr 26, 2022 | 32.87 | 33.05 | 32.28 | 32.30 | 4,773,923 | -0.64(-1.94%) |
Apr 25, 2022 | 33.00 | 33.15 | 32.23 | 32.94 | 4,069,981 | -0.01(-0.03%) |
Apr 22, 2022 | 33.41 | 33.62 | 32.93 | 32.95 | 6,558,469 | -0.40(-1.20%) |
Apr 21, 2022 | 33.42 | 33.72 | 33.23 | 33.35 | 4,910,180 | +0.02(+0.05%) |
Apr 20, 2022 | 33.09 | 33.58 | 33.09 | 33.33 | 4,724,301 | +0.28(+0.86%) |
Apr 19, 2022 | 32.37 | 33.26 | 32.35 | 33.05 | 4,198,876 | +0.77(+2.37%) |
Apr 18, 2022 | 32.38 | 32.56 | 32.16 | 32.28 | 2,666,698 | -0.21(-0.65%) |
Apr 14, 2022 | 32.66 | 32.80 | 32.34 | 32.49 | 3,870,009 | -0.04(-0.11%) |
Apr 13, 2022 | 32.02 | 32.56 | 31.83 | 32.53 | 4,992,959 | +0.52(+1.62%) |
Apr 12, 2022 | 31.78 | 32.13 | 31.65 | 32.01 | 5,514,630 | +0.08(+0.26%) |
Apr 11, 2022 | 31.77 | 32.15 | 31.52 | 31.93 | 8,075,447 | +0.46(+1.45%) |
Apr 08, 2022 | 31.47 | 31.63 | 31.15 | 31.47 | 7,714,262 | +0.06(+0.20%) |
Apr 07, 2022 | 31.07 | 32.06 | 30.79 | 31.41 | 6,717,213 | +0.08(+0.26%) |
Apr 06, 2022 | 31.10 | 31.66 | 31.08 | 31.32 | 5,294,832 | +0.22(+0.70%) |
Apr 05, 2022 | 31.05 | 31.63 | 31.00 | 31.11 | 5,880,444 | -0.02(-0.06%) |
Apr 04, 2022 | 30.98 | 31.20 | 30.43 | 31.12 | 4,858,127 | +0.04(+0.12%) |
Apr 01, 2022 | 30.69 | 31.14 | 30.43 | 31.09 | 5,074,477 | +0.47(+1.52%) |
Mar 31, 2022 | 30.41 | 30.73 | 30.32 | 30.62 | 5,002,601 | +0.16(+0.51%) |
Mar 30, 2022 | 30.37 | 30.48 | 29.99 | 30.47 | 3,592,297 | +0.00(+0.00%) |
Mar 29, 2022 | 30.18 | 30.48 | 30.07 | 30.47 | 4,604,904 | +0.52(+1.74%) |
Mar 28, 2022 | 30.03 | 30.07 | 29.68 | 29.95 | 3,738,069 | -0.05(-0.18%) |
Mar 25, 2022 | 29.60 | 30.00 | 29.38 | 30.00 | 5,756,358 | +0.56(+1.89%) |
Mar 24, 2022 | 29.37 | 29.54 | 29.22 | 29.44 | 3,653,179 | +0.13(+0.44%) |
Mar 23, 2022 | 29.61 | 29.76 | 29.22 | 29.32 | 5,607,113 | -0.16(-0.53%) |
Mar 22, 2022 | 29.19 | 29.59 | 28.85 | 29.47 | 4,747,627 | +0.32(+1.10%) |
Mar 21, 2022 | 28.98 | 29.28 | 28.85 | 29.15 | 5,386,756 | +0.20(+0.69%) |
Mar 18, 2022 | 29.13 | 29.14 | 28.48 | 28.95 | 27,497,638 | -0.29(-1.00%) |
Mar 17, 2022 | 28.88 | 29.24 | 28.58 | 29.24 | 6,283,411 | +0.33(+1.14%) |
Mar 16, 2022 | 29.00 | 29.18 | 28.61 | 28.92 | 5,220,709 | -0.12(-0.41%) |
Mar 15, 2022 | 28.91 | 29.41 | 28.91 | 29.03 | 6,481,342 | +0.24(+0.82%) |
Mar 14, 2022 | 28.12 | 29.24 | 27.83 | 28.80 | 10,829,828 | +1.34(+4.88%) |
Mar 11, 2022 | 28.08 | 28.17 | 27.42 | 27.46 | 6,057,228 | -0.52(-1.86%) |
Mar 10, 2022 | 28.28 | 27.53 | 27.98 | 8,366,680 | -0.47(-1.64%) | |
Mar 09, 2022 | 28.61 | 29.42 | 28.43 | 28.44 | 5,965,707 | +0.23(+0.81%) |
Mar 08, 2022 | 30.51 | 30.59 | 28.21 | 28.21 | 9,021,436 | -2.53(-8.22%) |
Mar 07, 2022 | 31.16 | 31.45 | 30.72 | 30.74 | 5,190,335 | -0.64(-2.03%) |
Mar 04, 2022 | 31.27 | 31.59 | 30.98 | 31.38 | 4,434,262 | -0.20(-0.64%) |
Mar 03, 2022 | 31.54 | 31.85 | 31.42 | 31.58 | 4,383,195 | +0.02(+0.06%) |
Mar 02, 2022 | 31.54 | 31.85 | 31.36 | 31.56 | 4,772,470 | +0.10(+0.32%) |
Mar 01, 2022 | 31.79 | 32.03 | 31.25 | 31.46 | 4,833,877 | -0.44(-1.37%) |
Feb 28, 2022 | 32.02 | 32.09 | 31.62 | 31.90 | 4,103,138 | -0.35(-1.08%) |
Feb 25, 2022 | 31.51 | 32.44 | 31.90 | 32.25 | 4,114,190 | +0.95(+3.03%) |
Feb 24, 2022 | 32.40 | 32.57 | 30.71 | 31.30 | 4,496,928 | -1.30(-4.00%) |
Feb 23, 2022 | 32.81 | 32.87 | 32.38 | 32.60 | 3,627,443 | -0.09(-0.28%) |
Feb 22, 2022 | 32.85 | 33.02 | 32.30 | 32.69 | 3,399,620 | -0.16(-0.50%) |
Feb 18, 2022 | 32.86 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 32.23 | 32.74 | 32.13 | 32.73 | 3,046,027 | +0.41(+1.27%) |
Feb 16, 2022 | 32.35 | 32.87 | 32.21 | 32.32 | 3,511,870 | +0.01(+0.03%) |
Feb 15, 2022 | 32.17 | 32.56 | 32.07 | 32.31 | 3,588,861 | +0.11(+0.34%) |
Feb 14, 2022 | 32.61 | 32.79 | 31.71 | 32.20 | 3,206,358 | -0.36(-1.09%) |
Feb 11, 2022 | 31.93 | 32.56 | 31.77 | 32.56 | 3,489,232 | +0.70(+2.21%) |
Feb 10, 2022 | 32.02 | 32.20 | 31.73 | 31.85 | 3,334,727 | -0.35(-1.08%) |
Feb 09, 2022 | 32.20 | 32.27 | 32.04 | 32.20 | 2,151,393 | +0.05(+0.14%) |
Feb 08, 2022 | 32.09 | 32.23 | 31.91 | 32.15 | 2,346,193 | +0.25(+0.77%) |
Feb 07, 2022 | 31.72 | 32.05 | 31.46 | 31.91 | 2,658,277 | +0.23(+0.72%) |
Feb 04, 2022 | 32.02 | 32.17 | 31.41 | 31.68 | 3,156,389 | -0.49(-1.53%) |
Feb 03, 2022 | 32.15 | 32.49 | 32.17 | 3,885,243 | +0.03(+0.09%) | |
Feb 02, 2022 | 31.98 | 32.29 | 31.75 | 32.14 | 4,462,381 | +0.25(+0.77%) |
Feb 01, 2022 | 31.63 | 32.00 | 31.32 | 31.90 | 4,689,864 | +0.19(+0.60%) |
Jan 31, 2022 | 31.94 | 31.71 | 8,504,693 | -0.53(-1.64%) | ||
Jan 28, 2022 | 31.74 | 32.25 | 31.63 | 32.24 | 5,045,293 | +0.26(+0.81%) |
Jan 27, 2022 | 31.81 | 32.47 | 31.77 | 31.98 | 5,875,018 | +0.48(+1.52%) |
Jan 26, 2022 | 31.47 | 32.08 | 31.31 | 31.50 | 4,419,029 | -0.18(-0.57%) |
Jan 25, 2022 | 31.82 | 32.07 | 31.32 | 31.68 | 4,775,561 | -0.24(-0.76%) |
Jan 24, 2022 | 31.88 | 32.10 | 31.30 | 31.92 | 7,999,227 | +0.05(+0.17%) |
Jan 21, 2022 | 32.35 | 32.47 | 31.73 | 31.87 | 6,165,570 | -0.18(-0.56%) |
Jan 20, 2022 | 32.10 | 32.54 | 31.75 | 32.05 | 6,464,385 | -0.10(-0.31%) |
Jan 19, 2022 | 31.88 | 32.36 | 31.59 | 32.15 | 6,710,275 | +0.23(+0.74%) |
Jan 18, 2022 | 31.56 | 32.01 | 31.25 | 31.92 | 6,634,422 | +0.17(+0.54%) |
Jan 14, 2022 | 31.74 | 0 | +0.67(+2.15%) | |||
Jan 13, 2022 | 30.38 | 31.27 | 30.36 | 31.07 | 3,580,732 | +0.75(+2.47%) |
Jan 12, 2022 | 30.59 | 30.64 | 30.22 | 30.32 | 3,635,797 | -0.40(-1.29%) |
Jan 11, 2022 | 30.98 | 31.06 | 30.38 | 30.72 | 3,987,105 | -0.17(-0.56%) |
Jan 10, 2022 | 31.48 | 31.74 | 30.77 | 30.89 | 4,889,075 | -0.52(-1.67%) |
Jan 07, 2022 | 30.43 | 31.65 | 30.40 | 31.42 | 6,901,973 | +1.10(+3.64%) |
Jan 06, 2022 | 30.52 | 30.69 | 29.45 | 30.31 | 8,423,745 | -0.56(-1.82%) |
Jan 05, 2022 | 31.07 | 31.41 | 30.75 | 30.88 | 8,098,431 | -0.05(-0.15%) |
Jan 04, 2022 | 30.81 | 31.26 | 30.76 | 30.92 | 5,461,435 | +0.13(+0.41%) |
Jan 03, 2022 | 30.74 | 30.83 | 30.26 | 30.79 | 5,309,743 | -0.08(-0.26%) |
Dec 31, 2021 | 30.62 | 30.95 | 30.57 | 30.88 | 1,892,572 | +0.24(+0.80%) |
Dec 30, 2021 | 30.71 | 30.81 | 30.49 | 30.63 | 1,913,016 | +0.00(+0.00%) |
Dec 29, 2021 | 30.71 | 30.84 | 30.60 | 30.63 | 2,233,870 | -0.05(-0.18%) |
Dec 28, 2021 | 30.20 | 30.69 | 30.18 | 30.69 | 2,680,478 | +0.47(+1.56%) |
Dec 27, 2021 | 30.06 | 30.24 | 29.81 | 30.22 | 2,031,747 | +0.08(+0.27%) |
Dec 23, 2021 | 30.27 | 30.33 | 30.07 | 30.13 | 2,207,763 | -0.12(-0.39%) |
Dec 22, 2021 | 30.65 | 30.69 | 30.05 | 30.25 | 4,166,628 | -0.33(-1.09%) |
Dec 21, 2021 | 30.92 | 31.08 | 30.41 | 30.59 | 5,937,837 | -0.44(-1.43%) |
Dec 20, 2021 | 31.06 | 31.17 | 30.44 | 31.03 | 6,330,094 | -0.24(-0.75%) |
Dec 17, 2021 | 31.11 | 31.44 | 30.90 | 31.26 | 12,442,754 | +0.16(+0.52%) |
Dec 16, 2021 | 29.84 | 31.30 | 29.71 | 31.10 | 6,803,293 | +1.33(+4.46%) |
Dec 15, 2021 | 29.30 | 29.80 | 29.30 | 29.77 | 4,164,523 | +0.39(+1.32%) |
Dec 14, 2021 | 29.40 | 29.68 | 29.32 | 29.38 | 5,154,730 | +0.03(+0.09%) |
Dec 13, 2021 | 28.94 | 29.58 | 28.87 | 29.36 | 5,643,590 | +0.35(+1.22%) |
Dec 10, 2021 | 28.96 | 29.13 | 28.90 | 29.00 | 2,423,396 | +0.19(+0.66%) |
Dec 09, 2021 | 28.73 | 28.98 | 28.54 | 28.81 | 2,594,222 | +0.14(+0.50%) |
Dec 08, 2021 | 28.74 | 29.00 | 28.42 | 28.67 | 3,019,776 | -0.08(-0.28%) |
Dec 07, 2021 | 28.63 | 28.96 | 28.48 | 28.75 | 3,174,977 | +0.03(+0.09%) |
Dec 06, 2021 | 28.58 | 29.05 | 28.57 | 28.72 | 2,850,474 | +0.36(+1.27%) |
Dec 03, 2021 | 28.20 | 28.54 | 28.11 | 28.36 | 3,453,875 | +0.35(+1.26%) |
Dec 02, 2021 | 27.67 | 28.33 | 27.67 | 28.01 | 4,630,139 | +0.48(+1.74%) |
Dec 01, 2021 | 27.88 | 28.27 | 27.52 | 27.53 | 5,256,093 | -0.09(-0.33%) |
Nov 30, 2021 | 28.32 | 28.43 | 27.53 | 27.62 | 9,288,404 | -0.87(-3.05%) |
Nov 29, 2021 | 28.65 | 28.75 | 28.39 | 28.49 | 3,286,865 | -0.08(-0.28%) |
Nov 26, 2021 | 28.48 | 28.90 | 28.43 | 28.57 | 2,886,110 | +0.00(+0.00%) |
Nov 24, 2021 | 28.59 | 28.80 | 28.37 | 28.57 | 3,251,411 | +0.06(+0.22%) |
Nov 23, 2021 | 28.51 | 28.76 | 28.39 | 28.51 | 4,419,828 | +0.14(+0.51%) |
Nov 22, 2021 | 27.70 | 28.62 | 27.59 | 28.36 | 5,386,270 | +0.59(+2.12%) |
Nov 19, 2021 | 28.14 | 28.31 | 27.77 | 27.77 | 3,804,188 | -0.36(-1.29%) |
Nov 18, 2021 | 28.64 | 28.14 | 28.04 | 28.14 | 7,678,158 | -0.62(-2.17%) |
Nov 17, 2021 | 28.87 | 28.95 | 28.66 | 28.76 | 2,442,206 | -0.16(-0.56%) |
Nov 16, 2021 | 29.28 | 29.51 | 28.90 | 28.92 | 2,883,467 | -0.28(-0.96%) |
Nov 15, 2021 | 29.22 | 29.27 | 28.95 | 29.20 | 3,803,555 | +0.05(+0.16%) |
Nov 12, 2021 | 28.98 | 29.18 | 28.87 | 29.16 | 4,823,119 | +0.15(+0.53%) |
Nov 11, 2021 | 29.25 | 29.31 | 28.99 | 29.00 | 3,428,375 | -0.36(-1.23%) |
Nov 10, 2021 | 29.52 | 29.37 | 3,845,619 | -0.05(-0.18%) | ||
Nov 09, 2021 | 29.24 | 29.56 | 29.14 | 29.42 | 4,105,233 | +0.23(+0.77%) |
Nov 08, 2021 | 29.46 | 29.46 | 29.10 | 29.19 | 4,187,021 | -0.27(-0.92%) |
Nov 05, 2021 | 29.61 | 29.79 | 29.38 | 29.46 | 2,530,879 | -0.05(-0.18%) |
Nov 04, 2021 | 29.83 | 29.85 | 29.26 | 29.52 | 3,016,972 | -0.32(-1.06%) |
Nov 03, 2021 | 29.66 | 29.84 | 29.51 | 29.84 | 2,774,058 | +0.15(+0.52%) |
Nov 02, 2021 | 29.36 | 29.73 | 29.13 | 29.68 | 4,474,953 | +0.37(+1.26%) |
Nov 01, 2021 | 29.13 | 29.54 | 29.23 | 29.31 | 6,088,581 | +0.20(+0.68%) |
Oct 29, 2021 | 29.42 | 29.56 | 29.10 | 29.11 | 3,692,091 | -0.24(-0.82%) |
Oct 28, 2021 | 29.26 | 29.42 | 29.13 | 29.35 | 4,491,731 | +0.14(+0.49%) |
Oct 27, 2021 | 29.73 | 29.78 | 29.00 | 29.21 | 3,371,417 | -0.37(-1.24%) |
Oct 26, 2021 | 29.45 | 29.73 | 29.58 | 2,724,900 | +0.13(+0.43%) | |
Oct 25, 2021 | 29.78 | 29.86 | 29.43 | 29.45 | 2,653,600 | -0.40(-1.35%) |
Oct 22, 2021 | 29.81 | 30.02 | 29.78 | 29.86 | 1,461,668 | +0.00(+0.00%) |
Oct 21, 2021 | 30.17 | 30.23 | 29.71 | 29.86 | 1,760,322 | -0.32(-1.07%) |
Oct 20, 2021 | 29.78 | 30.25 | 29.72 | 30.18 | 2,315,320 | +0.43(+1.44%) |
Oct 19, 2021 | 29.69 | 29.76 | 29.45 | 29.75 | 2,199,068 | +0.06(+0.21%) |
Oct 18, 2021 | 29.67 | 29.95 | 29.53 | 29.69 | 3,151,560 | -0.09(-0.30%) |
Oct 15, 2021 | 30.35 | 30.40 | 29.68 | 29.78 | 3,248,799 | -0.49(-1.63%) |
Oct 14, 2021 | 29.73 | 30.29 | 29.63 | 30.27 | 4,142,639 | +0.57(+1.93%) |
Oct 13, 2021 | 29.90 | 30.05 | 29.61 | 29.69 | 4,080,588 | -0.22(-0.75%) |
Oct 12, 2021 | 29.97 | 30.27 | 29.81 | 29.92 | 3,449,680 | -0.13(-0.42%) |
Oct 11, 2021 | 30.24 | 30.59 | 29.90 | 30.04 | 4,212,970 | -0.15(-0.50%) |
Oct 08, 2021 | 30.17 | 30.89 | 30.02 | 30.20 | 5,254,202 | -0.45(-1.46%) |
Oct 07, 2021 | 30.94 | 31.16 | 30.54 | 30.64 | 4,947,434 | -0.23(-0.75%) |
Oct 06, 2021 | 30.66 | 30.89 | 30.31 | 30.88 | 3,260,832 | +0.19(+0.61%) |
Oct 05, 2021 | 30.40 | 30.96 | 30.39 | 30.69 | 5,697,458 | +0.22(+0.73%) |
Oct 04, 2021 | 30.23 | 30.61 | 30.22 | 30.46 | 3,610,033 | +0.29(+0.95%) |
Oct 01, 2021 | 30.51 | 30.54 | 30.05 | 30.18 | 2,969,558 | -0.15(-0.50%) |
Sep 30, 2021 | 30.90 | 31.02 | 30.32 | 30.33 | 4,386,360 | -0.71(-2.28%) |
Sep 29, 2021 | 30.36 | 31.36 | 30.27 | 31.04 | 7,489,614 | +0.91(+3.03%) |
Sep 28, 2021 | 30.29 | 30.54 | 29.95 | 30.12 | 3,395,938 | -0.13(-0.44%) |
Sep 27, 2021 | 30.00 | 30.40 | 29.87 | 30.26 | 2,512,306 | +0.39(+1.32%) |
Sep 24, 2021 | 29.77 | 29.95 | 29.77 | 29.86 | 1,831,171 | +0.14(+0.48%) |
Sep 23, 2021 | 29.82 | 29.99 | 29.70 | 29.72 | 3,068,628 | -0.10(-0.33%) |
Sep 22, 2021 | 29.82 | 30.06 | 29.54 | 29.82 | 3,111,933 | +0.30(+1.00%) |
Sep 21, 2021 | 29.74 | 29.97 | 29.48 | 29.52 | 2,071,342 | -0.23(-0.78%) |
Sep 20, 2021 | 29.86 | 30.06 | 29.51 | 29.76 | 2,869,561 | -0.21(-0.72%) |
Sep 17, 2021 | 29.87 | 30.17 | 29.69 | 29.97 | 4,890,277 | +0.04(+0.12%) |
Sep 16, 2021 | 30.04 | 30.18 | 29.69 | 29.94 | 2,496,514 | -0.01(-0.03%) |
Sep 15, 2021 | 29.65 | 30.03 | 29.61 | 29.95 | 2,734,456 | +0.22(+0.75%) |
Sep 14, 2021 | 29.99 | 30.04 | 29.61 | 29.72 | 3,055,277 | -0.18(-0.60%) |
Sep 13, 2021 | 29.69 | 30.07 | 29.64 | 29.90 | 4,255,671 | +0.27(+0.91%) |
Sep 10, 2021 | 29.76 | 29.80 | 29.32 | 29.63 | 3,408,826 | -0.12(-0.39%) |
Sep 09, 2021 | 30.03 | 30.07 | 29.74 | 29.75 | 3,593,107 | -0.31(-1.04%) |
Sep 08, 2021 | 29.74 | 30.33 | 29.74 | 30.06 | 3,979,739 | +0.35(+1.18%) |
Sep 07, 2021 | 29.89 | 29.93 | 29.43 | 29.71 | 5,592,683 | -0.28(-0.93%) |
Sep 03, 2021 | 29.99 | 30.12 | 29.75 | 29.99 | 3,705,378 | +0.02(+0.06%) |
Sep 02, 2021 | 29.94 | 30.20 | 29.72 | 29.97 | 3,791,678 | +0.04(+0.12%) |