Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.09 | 35.63 | 34.95 | 35.29 | 553,400 | +0.27(+0.77%) |
Jul 28, 2022 | 34.48 | 35.09 | 34.48 | 35.02 | 355,413 | +0.74(+2.15%) |
Jul 27, 2022 | 34.02 | 34.35 | 33.83 | 34.28 | 614,978 | +0.26(+0.77%) |
Jul 26, 2022 | 34.22 | 34.32 | 33.71 | 34.02 | 497,954 | -0.21(-0.63%) |
Jul 25, 2022 | 34.14 | 34.44 | 33.83 | 34.24 | 676,545 | +0.06(+0.16%) |
Jul 22, 2022 | 34.38 | 34.59 | 33.87 | 34.18 | 599,727 | -0.52(-1.51%) |
Jul 21, 2022 | 34.05 | 34.72 | 33.79 | 34.71 | 645,832 | +0.86(+2.54%) |
Jul 20, 2022 | 33.13 | 33.89 | 32.73 | 33.85 | 1,055,008 | +0.72(+2.17%) |
Jul 19, 2022 | 32.52 | 33.39 | 32.27 | 33.13 | 1,850,419 | +0.95(+2.96%) |
Jul 18, 2022 | 32.44 | 32.79 | 32.01 | 32.17 | 416,677 | -0.04(-0.12%) |
Jul 15, 2022 | 32.33 | 32.59 | 31.85 | 32.21 | 699,213 | +0.07(+0.20%) |
Jul 14, 2022 | 32.84 | 33.03 | 32.04 | 32.14 | 512,190 | -1.37(-4.10%) |
Jul 13, 2022 | 33.28 | 33.92 | 33.12 | 33.52 | 972,727 | +0.06(+0.17%) |
Jul 12, 2022 | 34.07 | 34.33 | 33.42 | 33.46 | 628,992 | -0.83(-2.43%) |
Jul 11, 2022 | 34.99 | 35.17 | 34.24 | 34.29 | 392,259 | -0.78(-2.21%) |
Jul 08, 2022 | 34.76 | 35.32 | 34.67 | 35.07 | 471,122 | +0.15(+0.43%) |
Jul 07, 2022 | 35.26 | 35.51 | 34.88 | 34.92 | 727,605 | -0.04(-0.11%) |
Jul 06, 2022 | 35.33 | 35.51 | 34.56 | 34.96 | 733,228 | -0.27(-0.77%) |
Jul 05, 2022 | 34.89 | 35.23 | 34.54 | 35.23 | 579,635 | -0.11(-0.32%) |
Jul 01, 2022 | 34.77 | 35.41 | 34.77 | 35.34 | 516,342 | +0.39(+1.12%) |
Jun 30, 2022 | 34.50 | 35.49 | 34.29 | 34.95 | 435,238 | +0.16(+0.46%) |
Jun 29, 2022 | 34.82 | 34.98 | 34.50 | 34.79 | 427,317 | -0.02(-0.05%) |
Jun 28, 2022 | 35.74 | 36.07 | 34.78 | 34.81 | 820,219 | -0.65(-1.82%) |
Jun 27, 2022 | 35.93 | 36.07 | 35.38 | 35.45 | 610,958 | -0.46(-1.28%) |
Jun 24, 2022 | 34.90 | 36.11 | 34.72 | 35.91 | 771,668 | +1.27(+3.67%) |
Jun 23, 2022 | 34.40 | 34.77 | 34.15 | 34.64 | 462,025 | +0.36(+1.06%) |
Jun 22, 2022 | 33.99 | 34.80 | 33.99 | 34.28 | 715,585 | -0.22(-0.65%) |
Jun 21, 2022 | 33.98 | 35.00 | 33.98 | 34.50 | 687,138 | +0.70(+2.07%) |
Jun 17, 2022 | 33.92 | 34.60 | 33.49 | 33.80 | 1,216,942 | -0.07(-0.19%) |
Jun 16, 2022 | 34.30 | 34.44 | 33.73 | 33.86 | 684,050 | -1.15(-3.28%) |
Jun 15, 2022 | 34.72 | 35.50 | 34.32 | 35.01 | 683,844 | +0.36(+1.04%) |
Jun 14, 2022 | 34.24 | 34.84 | 34.13 | 34.65 | 740,876 | +0.35(+1.03%) |
Jun 13, 2022 | 34.92 | 35.45 | 34.13 | 34.30 | 599,548 | -1.75(-4.86%) |
Jun 10, 2022 | 36.51 | 36.74 | 36.04 | 36.06 | 554,813 | -0.83(-2.24%) |
Jun 09, 2022 | 37.35 | 37.52 | 36.83 | 36.88 | 609,243 | -0.60(-1.61%) |
Jun 08, 2022 | 38.27 | 38.45 | 37.43 | 37.48 | 380,049 | -0.89(-2.32%) |
Jun 07, 2022 | 38.16 | 38.44 | 37.53 | 38.37 | 544,603 | +0.01(+0.02%) |
Jun 06, 2022 | 38.43 | 38.85 | 38.21 | 38.37 | 718,588 | +0.37(+0.98%) |
Jun 03, 2022 | 38.41 | 38.69 | 37.92 | 37.99 | 594,190 | -0.62(-1.61%) |
Jun 02, 2022 | 38.36 | 39.01 | 38.07 | 38.62 | 414,261 | +0.29(+0.75%) |
Jun 01, 2022 | 38.14 | 38.43 | 37.23 | 38.33 | 497,453 | +0.08(+0.22%) |
May 31, 2022 | 38.64 | 38.77 | 37.94 | 38.24 | 999,584 | -0.54(-1.39%) |
May 27, 2022 | 37.86 | 38.79 | 37.71 | 38.78 | 335,962 | +0.99(+2.63%) |
May 26, 2022 | 37.63 | 38.02 | 37.44 | 37.79 | 423,849 | +0.43(+1.14%) |
May 25, 2022 | 36.78 | 37.62 | 36.76 | 37.36 | 394,475 | +0.46(+1.26%) |
May 24, 2022 | 36.36 | 36.96 | 35.85 | 36.90 | 585,082 | +0.44(+1.20%) |
May 23, 2022 | 36.08 | 36.72 | 35.81 | 36.46 | 445,631 | +0.65(+1.81%) |
May 20, 2022 | 35.97 | 36.09 | 35.34 | 35.81 | 754,359 | +0.34(+0.97%) |
May 19, 2022 | 35.01 | 35.98 | 35.01 | 35.47 | 838,882 | +0.32(+0.90%) |
May 18, 2022 | 35.74 | 35.79 | 34.90 | 35.16 | 922,079 | -0.77(-2.14%) |
May 17, 2022 | 35.16 | 35.93 | 34.76 | 35.93 | 647,375 | +1.17(+3.36%) |
May 16, 2022 | 35.01 | 35.15 | 34.35 | 34.76 | 594,177 | -0.19(-0.53%) |
May 13, 2022 | 34.02 | 35.03 | 33.73 | 34.94 | 830,675 | +1.32(+3.92%) |
May 12, 2022 | 34.06 | 34.30 | 33.10 | 33.62 | 946,251 | -0.48(-1.41%) |
May 11, 2022 | 34.39 | 35.00 | 34.05 | 34.11 | 625,389 | -0.30(-0.86%) |
May 10, 2022 | 35.23 | 35.37 | 33.99 | 34.40 | 853,758 | -0.64(-1.83%) |
May 09, 2022 | 35.72 | 36.26 | 34.91 | 35.04 | 678,463 | -1.14(-3.15%) |
May 06, 2022 | 36.50 | 36.57 | 35.63 | 36.19 | 1,043,146 | -0.69(-1.86%) |
May 05, 2022 | 39.90 | 40.22 | 36.53 | 36.87 | 876,122 | -2.65(-6.71%) |
May 04, 2022 | 39.36 | 39.81 | 38.75 | 39.53 | 656,392 | +0.10(+0.26%) |
May 03, 2022 | 38.51 | 39.54 | 38.22 | 39.42 | 653,618 | +0.85(+2.21%) |
May 02, 2022 | 40.09 | 40.26 | 37.99 | 38.57 | 892,713 | -1.51(-3.77%) |
Apr 29, 2022 | 41.03 | 41.28 | 39.97 | 40.08 | 840,722 | -1.22(-2.94%) |
Apr 28, 2022 | 40.90 | 41.54 | 40.31 | 41.30 | 591,697 | +0.84(+2.06%) |
Apr 27, 2022 | 40.59 | 41.21 | 40.44 | 40.46 | 586,054 | -0.06(-0.14%) |
Apr 26, 2022 | 40.91 | 41.13 | 40.45 | 40.52 | 615,332 | -0.54(-1.31%) |
Apr 25, 2022 | 40.73 | 41.11 | 40.08 | 41.06 | 680,654 | +0.13(+0.32%) |
Apr 22, 2022 | 41.54 | 41.79 | 40.90 | 40.93 | 528,066 | -0.71(-1.69%) |
Apr 21, 2022 | 42.27 | 42.56 | 41.51 | 41.63 | 1,004,431 | -0.53(-1.25%) |
Apr 20, 2022 | 42.00 | 42.45 | 41.95 | 42.16 | 448,843 | +0.40(+0.96%) |
Apr 19, 2022 | 40.87 | 41.84 | 40.87 | 41.76 | 679,599 | +0.89(+2.18%) |
Apr 18, 2022 | 41.20 | 41.63 | 40.67 | 40.87 | 489,701 | -0.50(-1.21%) |
Apr 14, 2022 | 40.45 | 41.44 | 40.37 | 41.37 | 488,933 | +0.76(+1.87%) |
Apr 13, 2022 | 40.34 | 40.99 | 40.04 | 40.61 | 471,361 | +0.08(+0.21%) |
Apr 12, 2022 | 40.45 | 40.72 | 40.25 | 40.53 | 574,133 | +0.29(+0.71%) |
Apr 11, 2022 | 40.05 | 40.55 | 39.96 | 40.24 | 455,916 | +0.15(+0.37%) |
Apr 08, 2022 | 39.39 | 40.41 | 39.14 | 40.09 | 525,778 | +0.79(+2.01%) |
Apr 07, 2022 | 39.08 | 39.41 | 38.67 | 39.30 | 713,189 | +0.41(+1.05%) |
Apr 06, 2022 | 38.58 | 39.26 | 38.36 | 38.89 | 583,452 | +0.32(+0.84%) |
Apr 05, 2022 | 38.88 | 39.33 | 38.38 | 38.57 | 448,804 | -0.55(-1.40%) |
Apr 04, 2022 | 38.91 | 39.16 | 38.63 | 39.12 | 453,261 | +0.32(+0.81%) |
Apr 01, 2022 | 38.35 | 38.88 | 38.27 | 38.80 | 618,470 | +0.65(+1.70%) |
Mar 31, 2022 | 38.87 | 39.28 | 38.14 | 38.15 | 601,918 | -0.53(-1.37%) |
Mar 30, 2022 | 38.96 | 38.96 | 38.24 | 38.68 | 830,216 | -0.32(-0.83%) |
Mar 29, 2022 | 38.50 | 39.07 | 38.32 | 39.01 | 703,746 | +0.74(+1.94%) |
Mar 28, 2022 | 38.33 | 38.48 | 38.10 | 38.26 | 256,308 | +0.00(+0.00%) |
Mar 25, 2022 | 38.10 | 38.26 | 37.72 | 38.26 | 368,686 | +0.27(+0.71%) |
Mar 24, 2022 | 38.08 | 38.41 | 37.72 | 37.99 | 593,672 | -0.05(-0.12%) |
Mar 23, 2022 | 37.94 | 38.40 | 37.58 | 38.04 | 603,813 | +0.00(+0.00%) |
Mar 22, 2022 | 38.69 | 38.87 | 37.80 | 38.04 | 903,282 | -0.37(-0.97%) |
Mar 21, 2022 | 38.07 | 38.86 | 38.07 | 38.41 | 685,716 | +0.30(+0.78%) |
Mar 18, 2022 | 38.53 | 38.76 | 37.90 | 38.12 | 1,286,588 | -0.60(-1.56%) |
Mar 17, 2022 | 37.79 | 38.78 | 37.79 | 38.72 | 499,018 | +0.61(+1.61%) |
Mar 16, 2022 | 38.66 | 38.89 | 37.17 | 38.11 | 777,692 | -0.25(-0.65%) |
Mar 15, 2022 | 39.28 | 39.35 | 38.33 | 38.36 | 532,669 | -0.61(-1.56%) |
Mar 14, 2022 | 39.22 | 39.60 | 38.89 | 38.96 | 627,143 | -0.29(-0.73%) |
Mar 11, 2022 | 39.40 | 40.05 | 39.05 | 39.25 | 1,145,134 | +0.13(+0.33%) |
Mar 10, 2022 | 37.73 | 39.21 | 39.12 | 818,041 | +1.01(+2.66%) | |
Mar 09, 2022 | 38.04 | 38.31 | 37.67 | 38.11 | 710,664 | +0.53(+1.40%) |
Mar 08, 2022 | 38.40 | 38.73 | 37.37 | 37.58 | 652,421 | -0.65(-1.71%) |
Mar 07, 2022 | 37.57 | 38.93 | 37.55 | 38.24 | 870,467 | +1.00(+2.67%) |
Mar 04, 2022 | 36.34 | 37.27 | 36.24 | 37.24 | 378,245 | +0.58(+1.58%) |
Mar 03, 2022 | 36.67 | 36.84 | 36.23 | 36.66 | 378,388 | +0.12(+0.33%) |
Mar 02, 2022 | 36.46 | 36.77 | 36.36 | 36.54 | 600,304 | +0.35(+0.97%) |
Mar 01, 2022 | 36.58 | 37.15 | 35.88 | 36.19 | 583,993 | -0.41(-1.11%) |
Feb 28, 2022 | 35.87 | 36.82 | 35.84 | 36.60 | 1,230,406 | +0.29(+0.81%) |
Feb 25, 2022 | 34.83 | 36.35 | 34.94 | 36.30 | 714,189 | +1.64(+4.73%) |
Feb 24, 2022 | 33.44 | 34.79 | 33.44 | 34.66 | 572,296 | +0.55(+1.62%) |
Feb 23, 2022 | 35.62 | 35.83 | 34.10 | 34.11 | 497,346 | -1.12(-3.19%) |
Feb 22, 2022 | 35.40 | 35.52 | 34.94 | 35.23 | 341,135 | -0.29(-0.83%) |
Feb 18, 2022 | 35.53 | 0 | -0.06(-0.16%) | |||
Feb 17, 2022 | 35.27 | 35.77 | 35.05 | 35.58 | 595,363 | +0.12(+0.34%) |
Feb 16, 2022 | 35.16 | 35.59 | 34.74 | 35.46 | 419,552 | +0.55(+1.58%) |
Feb 15, 2022 | 34.60 | 35.16 | 34.60 | 34.91 | 341,266 | +0.64(+1.86%) |
Feb 14, 2022 | 34.51 | 34.90 | 34.09 | 34.27 | 613,527 | -0.27(-0.77%) |
Feb 11, 2022 | 34.68 | 35.19 | 34.25 | 34.54 | 445,571 | -0.28(-0.79%) |
Feb 10, 2022 | 35.30 | 35.93 | 34.58 | 34.82 | 411,073 | -0.90(-2.53%) |
Feb 09, 2022 | 35.86 | 35.94 | 35.56 | 35.72 | 517,645 | +0.34(+0.96%) |
Feb 08, 2022 | 34.78 | 35.80 | 34.64 | 35.38 | 613,148 | +0.71(+2.05%) |
Feb 07, 2022 | 34.73 | 35.04 | 34.29 | 34.67 | 587,288 | +0.35(+1.02%) |
Feb 04, 2022 | 34.02 | 34.67 | 33.60 | 34.32 | 571,569 | +0.08(+0.24%) |
Feb 03, 2022 | 33.13 | 34.61 | 34.24 | 1,486,287 | +0.69(+2.06%) | |
Feb 02, 2022 | 33.46 | 33.92 | 33.15 | 33.54 | 1,034,976 | +0.18(+0.55%) |
Feb 01, 2022 | 33.70 | 33.72 | 32.81 | 33.36 | 587,849 | -0.32(-0.96%) |
Jan 31, 2022 | 33.24 | 33.71 | 33.68 | 948,272 | +0.25(+0.74%) | |
Jan 28, 2022 | 32.54 | 33.42 | 32.08 | 33.43 | 976,238 | +0.91(+2.81%) |
Jan 27, 2022 | 32.83 | 33.31 | 32.29 | 32.52 | 397,652 | -0.20(-0.62%) |
Jan 26, 2022 | 33.50 | 33.61 | 32.53 | 32.72 | 547,263 | -0.40(-1.20%) |
Jan 25, 2022 | 33.48 | 33.57 | 32.38 | 33.12 | 524,152 | -0.65(-1.91%) |
Jan 24, 2022 | 32.94 | 33.85 | 32.59 | 33.77 | 1,040,281 | +0.41(+1.24%) |
Jan 21, 2022 | 33.73 | 33.90 | 33.19 | 33.35 | 1,019,534 | -0.29(-0.88%) |
Jan 20, 2022 | 34.68 | 34.75 | 33.62 | 33.65 | 939,367 | -0.96(-2.77%) |
Jan 19, 2022 | 35.30 | 35.53 | 34.49 | 34.60 | 614,417 | -0.46(-1.31%) |
Jan 18, 2022 | 35.78 | 36.03 | 34.93 | 35.07 | 516,353 | -1.16(-3.21%) |
Jan 14, 2022 | 36.23 | 0 | -1.17(-3.13%) | |||
Jan 13, 2022 | 37.13 | 37.59 | 37.02 | 37.40 | 477,663 | +0.45(+1.22%) |
Jan 12, 2022 | 36.84 | 37.36 | 36.84 | 36.95 | 396,616 | +0.11(+0.30%) |
Jan 11, 2022 | 35.91 | 36.87 | 35.56 | 36.84 | 741,880 | +0.96(+2.67%) |
Jan 10, 2022 | 35.89 | 35.93 | 35.31 | 35.88 | 394,136 | +0.04(+0.10%) |
Jan 07, 2022 | 35.84 | 36.11 | 35.32 | 35.84 | 559,403 | -0.15(-0.41%) |
Jan 06, 2022 | 36.28 | 36.54 | 35.90 | 35.99 | 328,377 | -0.30(-0.81%) |
Jan 05, 2022 | 37.02 | 37.37 | 36.09 | 36.28 | 464,310 | -0.82(-2.21%) |
Jan 04, 2022 | 36.80 | 37.53 | 36.80 | 37.10 | 341,242 | +0.37(+1.00%) |
Jan 03, 2022 | 37.23 | 37.78 | 36.47 | 36.73 | 778,798 | -0.47(-1.26%) |
Dec 31, 2021 | 37.19 | 37.42 | 37.09 | 37.20 | 262,422 | -0.03(-0.07%) |
Dec 30, 2021 | 37.30 | 37.57 | 37.19 | 37.23 | 288,503 | +0.05(+0.12%) |
Dec 29, 2021 | 36.79 | 37.26 | 36.64 | 37.19 | 355,918 | +0.49(+1.33%) |
Dec 28, 2021 | 36.47 | 36.76 | 36.44 | 36.70 | 329,780 | +0.38(+1.04%) |
Dec 27, 2021 | 35.72 | 36.33 | 35.54 | 36.32 | 448,735 | +0.62(+1.73%) |
Dec 23, 2021 | 36.10 | 36.43 | 35.31 | 35.70 | 400,814 | -0.28(-0.77%) |
Dec 22, 2021 | 35.66 | 36.16 | 35.66 | 35.98 | 415,728 | +0.41(+1.14%) |
Dec 21, 2021 | 35.50 | 36.01 | 35.41 | 35.57 | 452,962 | +0.34(+0.97%) |
Dec 20, 2021 | 35.78 | 36.17 | 34.64 | 35.23 | 511,200 | -0.91(-2.52%) |
Dec 17, 2021 | 36.03 | 36.82 | 36.00 | 36.14 | 1,874,636 | +0.04(+0.10%) |
Dec 16, 2021 | 35.97 | 36.38 | 35.83 | 36.11 | 685,661 | +0.27(+0.75%) |
Dec 15, 2021 | 35.27 | 35.87 | 35.11 | 35.84 | 720,209 | +0.31(+0.88%) |
Dec 14, 2021 | 36.25 | 36.44 | 35.36 | 35.53 | 514,895 | -0.95(-2.61%) |
Dec 13, 2021 | 35.70 | 36.84 | 35.70 | 36.48 | 864,945 | +0.74(+2.07%) |
Dec 10, 2021 | 35.56 | 35.83 | 35.35 | 35.74 | 384,278 | +0.24(+0.67%) |
Dec 09, 2021 | 35.60 | 35.89 | 35.27 | 35.50 | 332,050 | -0.38(-1.07%) |
Dec 08, 2021 | 35.78 | 36.02 | 35.68 | 35.89 | 285,105 | +0.04(+0.10%) |
Dec 07, 2021 | 35.61 | 36.10 | 35.52 | 35.85 | 409,556 | +0.51(+1.45%) |
Dec 06, 2021 | 34.99 | 35.49 | 34.70 | 35.34 | 524,020 | +0.72(+2.09%) |
Dec 03, 2021 | 34.75 | 35.08 | 34.10 | 34.61 | 425,538 | +0.21(+0.61%) |
Dec 02, 2021 | 34.01 | 34.89 | 33.90 | 34.40 | 1,012,782 | +0.62(+1.84%) |
Dec 01, 2021 | 35.02 | 35.36 | 33.74 | 33.78 | 729,491 | -0.80(-2.30%) |
Nov 30, 2021 | 34.92 | 35.30 | 34.50 | 34.58 | 843,974 | -0.67(-1.90%) |
Nov 29, 2021 | 35.56 | 35.77 | 35.13 | 35.24 | 664,445 | +0.05(+0.13%) |
Nov 26, 2021 | 35.32 | 35.62 | 34.61 | 35.20 | 318,823 | -0.88(-2.44%) |
Nov 24, 2021 | 35.79 | 36.16 | 35.51 | 36.08 | 293,364 | +0.13(+0.36%) |
Nov 23, 2021 | 36.12 | 36.61 | 35.94 | 35.95 | 319,759 | -0.55(-1.50%) |
Nov 22, 2021 | 36.76 | 37.33 | 36.48 | 36.50 | 432,303 | -0.11(-0.30%) |
Nov 19, 2021 | 37.20 | 37.49 | 36.59 | 36.61 | 1,122,121 | -0.57(-1.53%) |
Nov 18, 2021 | 37.44 | 37.31 | 37.00 | 37.18 | 655,869 | -0.17(-0.47%) |
Nov 17, 2021 | 36.69 | 37.48 | 36.43 | 37.35 | 914,550 | +0.60(+1.64%) |
Nov 16, 2021 | 35.95 | 36.82 | 35.78 | 36.75 | 821,541 | +0.92(+2.55%) |
Nov 15, 2021 | 35.24 | 35.90 | 35.15 | 35.83 | 479,394 | +0.83(+2.38%) |
Nov 12, 2021 | 35.13 | 35.27 | 34.83 | 35.00 | 296,936 | +0.08(+0.24%) |
Nov 11, 2021 | 35.24 | 35.24 | 34.77 | 34.92 | 453,531 | -0.26(-0.73%) |
Nov 10, 2021 | 35.70 | 35.03 | 35.17 | 321,657 | -0.71(-1.99%) | |
Nov 09, 2021 | 36.39 | 36.42 | 35.73 | 35.89 | 258,396 | -0.27(-0.73%) |
Nov 08, 2021 | 35.78 | 36.32 | 35.65 | 36.15 | 437,060 | +0.51(+1.44%) |
Nov 05, 2021 | 36.36 | 36.93 | 35.53 | 35.64 | 598,627 | -0.34(-0.94%) |
Nov 04, 2021 | 36.39 | 37.32 | 35.60 | 35.98 | 734,355 | -0.09(-0.25%) |
Nov 03, 2021 | 34.35 | 36.26 | 34.35 | 36.07 | 845,085 | +1.58(+4.59%) |
Nov 02, 2021 | 34.80 | 34.80 | 34.28 | 34.48 | 309,419 | -0.29(-0.84%) |
Nov 01, 2021 | 34.17 | 35.15 | 34.38 | 34.78 | 411,666 | +0.60(+1.77%) |
Oct 29, 2021 | 34.59 | 34.70 | 34.05 | 34.17 | 537,243 | -0.49(-1.40%) |
Oct 28, 2021 | 34.29 | 34.68 | 34.23 | 34.66 | 329,993 | +0.38(+1.12%) |
Oct 27, 2021 | 35.07 | 35.11 | 34.23 | 34.27 | 312,353 | -0.76(-2.17%) |
Oct 26, 2021 | 35.76 | 34.98 | 35.03 | 527,654 | -0.57(-1.59%) | |
Oct 25, 2021 | 35.16 | 35.90 | 34.96 | 35.60 | 587,615 | +0.49(+1.38%) |
Oct 22, 2021 | 33.97 | 35.24 | 33.97 | 35.12 | 574,713 | +1.14(+3.37%) |
Oct 21, 2021 | 33.99 | 33.84 | 33.65 | 33.97 | 262,834 | +0.13(+0.38%) |
Oct 20, 2021 | 33.41 | 33.96 | 33.40 | 33.84 | 337,666 | +0.31(+0.93%) |
Oct 19, 2021 | 34.05 | 34.57 | 33.53 | 33.53 | 338,212 | -0.39(-1.16%) |
Oct 18, 2021 | 33.98 | 34.25 | 33.80 | 33.93 | 240,929 | -0.10(-0.30%) |
Oct 15, 2021 | 34.72 | 34.75 | 33.98 | 34.03 | 426,176 | -0.45(-1.30%) |
Oct 14, 2021 | 34.18 | 34.50 | 33.94 | 34.48 | 363,013 | +0.49(+1.45%) |
Oct 13, 2021 | 33.53 | 34.08 | 33.46 | 33.98 | 267,358 | +0.29(+0.87%) |
Oct 12, 2021 | 33.77 | 34.24 | 33.57 | 33.69 | 346,510 | +0.00(+0.00%) |
Oct 11, 2021 | 33.22 | 33.74 | 33.08 | 33.69 | 381,290 | +0.61(+1.85%) |
Oct 08, 2021 | 33.01 | 33.26 | 32.81 | 33.08 | 413,014 | +0.15(+0.44%) |
Oct 07, 2021 | 32.43 | 33.03 | 32.43 | 32.93 | 507,657 | +0.64(+1.98%) |
Oct 06, 2021 | 31.85 | 32.53 | 31.37 | 32.29 | 733,999 | +0.19(+0.60%) |
Oct 05, 2021 | 32.35 | 32.48 | 31.78 | 32.10 | 782,856 | -0.16(-0.51%) |
Oct 04, 2021 | 32.34 | 32.73 | 32.18 | 32.26 | 487,915 | -0.09(-0.28%) |
Oct 01, 2021 | 32.76 | 32.76 | 32.05 | 32.35 | 775,612 | -0.31(-0.95%) |
Sep 30, 2021 | 33.47 | 33.48 | 32.62 | 32.66 | 850,678 | -0.56(-1.68%) |
Sep 29, 2021 | 33.06 | 33.43 | 32.69 | 33.22 | 495,922 | +0.38(+1.14%) |
Sep 28, 2021 | 33.19 | 33.19 | 32.59 | 32.85 | 456,899 | -0.63(-1.89%) |
Sep 27, 2021 | 33.76 | 34.24 | 33.45 | 33.48 | 383,600 | -0.30(-0.89%) |
Sep 24, 2021 | 33.88 | 34.07 | 33.55 | 33.78 | 534,311 | -0.29(-0.86%) |
Sep 23, 2021 | 34.13 | 34.44 | 33.99 | 34.07 | 520,736 | +0.26(+0.76%) |
Sep 22, 2021 | 33.72 | 34.06 | 33.51 | 33.82 | 888,964 | +0.33(+0.98%) |
Sep 21, 2021 | 33.83 | 34.18 | 33.42 | 33.49 | 1,530,566 | -0.19(-0.57%) |
Sep 20, 2021 | 33.61 | 33.79 | 33.61 | 33.68 | 963,151 | -0.48(-1.39%) |
Sep 17, 2021 | 34.03 | 34.59 | 34.03 | 34.16 | 1,707,852 | +0.24(+0.70%) |
Sep 16, 2021 | 33.67 | 34.05 | 33.53 | 33.92 | 508,622 | +0.12(+0.35%) |
Sep 15, 2021 | 33.16 | 33.85 | 33.04 | 33.80 | 760,384 | +0.63(+1.90%) |
Sep 14, 2021 | 33.58 | 33.58 | 32.84 | 33.17 | 374,373 | -0.22(-0.65%) |
Sep 13, 2021 | 33.44 | 33.70 | 33.33 | 33.38 | 416,423 | +0.15(+0.46%) |
Sep 10, 2021 | 33.58 | 33.66 | 33.22 | 33.23 | 476,362 | -0.17(-0.52%) |
Sep 09, 2021 | 33.71 | 33.88 | 33.36 | 33.40 | 430,012 | -0.42(-1.24%) |
Sep 08, 2021 | 34.08 | 34.26 | 33.64 | 33.82 | 611,344 | -0.42(-1.22%) |
Sep 07, 2021 | 34.71 | 34.77 | 34.08 | 34.24 | 843,705 | -0.57(-1.64%) |
Sep 03, 2021 | 34.63 | 34.90 | 34.33 | 34.81 | 716,830 | +0.15(+0.45%) |
Sep 02, 2021 | 34.30 | 34.73 | 33.88 | 34.66 | 918,567 | +0.54(+1.57%) |
Sep 01, 2021 | 33.60 | 34.16 | 33.41 | 34.12 | 1,079,282 | +0.70(+2.09%) |
Aug 31, 2021 | 33.35 | 33.54 | 33.08 | 33.42 | 1,347,038 | +0.04(+0.11%) |
Aug 30, 2021 | 32.89 | 33.42 | 32.82 | 33.38 | 538,952 | +0.54(+1.63%) |
Aug 27, 2021 | 31.99 | 33.08 | 31.92 | 32.85 | 670,556 | +0.86(+2.70%) |
Aug 26, 2021 | 32.43 | 32.60 | 31.97 | 31.99 | 640,983 | -0.45(-1.37%) |
Aug 25, 2021 | 33.03 | 33.07 | 32.43 | 32.43 | 530,633 | -0.57(-1.73%) |
Aug 24, 2021 | 33.28 | 33.42 | 32.87 | 33.00 | 365,424 | -0.25(-0.74%) |
Aug 23, 2021 | 33.62 | 33.73 | 33.13 | 33.25 | 615,383 | -0.14(-0.41%) |
Aug 20, 2021 | 33.02 | 33.48 | 32.78 | 33.38 | 334,775 | +0.31(+0.93%) |
Aug 19, 2021 | 32.85 | 33.33 | 32.73 | 33.08 | 321,398 | -0.15(-0.44%) |
Aug 18, 2021 | 33.49 | 33.81 | 33.17 | 33.22 | 523,348 | -0.26(-0.79%) |
Aug 17, 2021 | 33.25 | 33.50 | 33.12 | 33.48 | 295,478 | -0.09(-0.27%) |
Aug 16, 2021 | 33.47 | 33.85 | 33.19 | 33.58 | 340,862 | +0.14(+0.41%) |
Aug 13, 2021 | 33.45 | 33.54 | 33.18 | 33.44 | 354,916 | -0.12(-0.35%) |
Aug 12, 2021 | 34.20 | 34.20 | 33.38 | 33.56 | 301,294 | -0.49(-1.44%) |
Aug 11, 2021 | 33.85 | 34.31 | 33.61 | 34.05 | 658,943 | +0.38(+1.13%) |
Aug 10, 2021 | 33.86 | 34.06 | 33.58 | 33.67 | 422,627 | +0.01(+0.03%) |
Aug 09, 2021 | 33.52 | 33.75 | 33.22 | 33.66 | 812,161 | +0.09(+0.27%) |
Aug 06, 2021 | 33.83 | 33.98 | 33.36 | 33.57 | 521,916 | -0.06(-0.19%) |
Aug 05, 2021 | 33.16 | 34.19 | 32.94 | 33.63 | 1,304,201 | +1.28(+3.96%) |
Aug 04, 2021 | 33.21 | 33.39 | 32.27 | 32.35 | 754,631 | -1.20(-3.58%) |
Aug 03, 2021 | 33.93 | 33.93 | 33.48 | 33.55 | 576,640 | -0.38(-1.12%) |