Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.79 | 30.55 | 29.76 | 30.52 | 1,719,508 | +0.70(+2.34%) |
Jul 28, 2022 | 29.60 | 29.94 | 28.96 | 29.82 | 1,552,537 | +0.48(+1.62%) |
Jul 27, 2022 | 29.27 | 29.48 | 28.95 | 29.34 | 1,204,742 | +0.07(+0.25%) |
Jul 26, 2022 | 29.12 | 29.39 | 29.04 | 29.27 | 964,580 | +0.09(+0.32%) |
Jul 25, 2022 | 28.97 | 29.38 | 28.73 | 29.18 | 1,249,306 | +0.21(+0.74%) |
Jul 22, 2022 | 29.14 | 29.30 | 28.78 | 28.96 | 879,481 | +0.05(+0.16%) |
Jul 21, 2022 | 28.82 | 28.95 | 28.58 | 28.92 | 1,493,525 | +0.07(+0.23%) |
Jul 20, 2022 | 28.90 | 29.26 | 28.70 | 28.85 | 1,043,688 | +0.00(+0.00%) |
Jul 19, 2022 | 27.67 | 28.86 | 27.67 | 28.85 | 1,838,244 | +1.47(+5.35%) |
Jul 18, 2022 | 27.97 | 28.06 | 27.29 | 27.39 | 1,425,966 | -0.27(-0.97%) |
Jul 15, 2022 | 27.77 | 28.07 | 27.45 | 27.66 | 1,337,095 | +0.22(+0.81%) |
Jul 14, 2022 | 27.42 | 27.66 | 27.29 | 27.43 | 1,186,904 | -0.44(-1.56%) |
Jul 13, 2022 | 27.44 | 28.01 | 27.33 | 27.87 | 1,303,770 | +0.15(+0.53%) |
Jul 12, 2022 | 27.83 | 28.15 | 27.55 | 27.72 | 1,497,333 | -0.25(-0.90%) |
Jul 11, 2022 | 28.28 | 28.42 | 27.90 | 27.97 | 1,208,875 | -0.37(-1.31%) |
Jul 08, 2022 | 28.75 | 28.81 | 28.30 | 28.34 | 1,257,760 | -0.46(-1.61%) |
Jul 07, 2022 | 29.07 | 29.22 | 28.78 | 28.81 | 1,000,696 | -0.09(-0.32%) |
Jul 06, 2022 | 28.95 | 29.34 | 28.79 | 28.90 | 1,854,122 | -0.03(-0.10%) |
Jul 05, 2022 | 28.97 | 29.16 | 28.37 | 28.93 | 1,119,826 | -0.23(-0.80%) |
Jul 01, 2022 | 28.77 | 29.23 | 28.57 | 29.16 | 1,205,688 | +0.52(+1.81%) |
Jun 30, 2022 | 28.82 | 29.16 | 28.51 | 28.64 | 2,444,776 | -0.44(-1.50%) |
Jun 29, 2022 | 29.20 | 29.21 | 28.93 | 29.08 | 987,080 | -0.24(-0.82%) |
Jun 28, 2022 | 29.88 | 30.23 | 29.31 | 29.31 | 1,392,052 | -0.23(-0.78%) |
Jun 27, 2022 | 29.76 | 30.04 | 29.43 | 29.55 | 1,093,754 | -0.19(-0.65%) |
Jun 24, 2022 | 28.92 | 29.95 | 28.75 | 29.74 | 2,351,443 | +1.06(+3.71%) |
Jun 23, 2022 | 28.10 | 28.75 | 28.10 | 28.68 | 1,307,416 | +0.58(+2.07%) |
Jun 22, 2022 | 27.90 | 28.29 | 27.90 | 28.10 | 1,264,044 | -0.14(-0.49%) |
Jun 21, 2022 | 28.19 | 28.71 | 28.13 | 28.23 | 1,220,159 | +0.20(+0.73%) |
Jun 17, 2022 | 28.24 | 28.67 | 27.96 | 28.03 | 2,195,732 | +0.01(+0.03%) |
Jun 16, 2022 | 28.18 | 28.44 | 27.85 | 28.02 | 1,048,211 | -0.77(-2.66%) |
Jun 15, 2022 | 28.36 | 29.41 | 28.35 | 28.79 | 1,615,521 | +0.69(+2.47%) |
Jun 14, 2022 | 28.45 | 28.67 | 27.83 | 28.10 | 1,256,319 | -0.34(-1.20%) |
Jun 13, 2022 | 28.98 | 29.05 | 28.32 | 28.44 | 1,717,842 | -1.21(-4.08%) |
Jun 10, 2022 | 30.03 | 30.06 | 29.61 | 29.65 | 1,113,732 | -0.67(-2.22%) |
Jun 09, 2022 | 30.52 | 30.91 | 30.28 | 30.32 | 1,372,340 | -0.40(-1.29%) |
Jun 08, 2022 | 31.61 | 31.75 | 30.56 | 30.72 | 1,171,931 | -1.27(-3.96%) |
Jun 07, 2022 | 30.95 | 31.99 | 30.81 | 31.98 | 1,836,149 | +0.82(+2.64%) |
Jun 06, 2022 | 30.86 | 31.23 | 30.70 | 31.16 | 2,324,251 | +0.61(+2.00%) |
Jun 03, 2022 | 31.01 | 31.12 | 30.44 | 30.55 | 865,306 | -0.65(-2.07%) |
Jun 02, 2022 | 30.78 | 31.22 | 30.47 | 31.20 | 1,332,819 | +0.37(+1.20%) |
Jun 01, 2022 | 30.88 | 31.02 | 30.24 | 30.83 | 1,156,454 | +0.06(+0.21%) |
May 31, 2022 | 30.71 | 30.93 | 30.32 | 30.77 | 1,636,147 | +0.02(+0.06%) |
May 27, 2022 | 30.48 | 31.01 | 30.36 | 30.75 | 2,022,985 | +0.56(+1.84%) |
May 26, 2022 | 30.39 | 30.42 | 30.00 | 30.19 | 2,208,762 | +0.17(+0.58%) |
May 25, 2022 | 29.82 | 30.30 | 29.79 | 30.02 | 1,072,513 | +0.10(+0.34%) |
May 24, 2022 | 29.75 | 30.03 | 28.98 | 29.91 | 1,387,845 | +0.05(+0.15%) |
May 23, 2022 | 30.05 | 30.20 | 29.58 | 29.87 | 1,398,760 | +0.09(+0.31%) |
May 20, 2022 | 29.96 | 30.06 | 29.15 | 29.78 | 1,480,752 | +0.09(+0.31%) |
May 19, 2022 | 29.52 | 30.01 | 29.41 | 29.68 | 2,619,222 | -0.18(-0.62%) |
May 18, 2022 | 31.66 | 31.76 | 29.75 | 29.87 | 1,680,402 | -1.85(-5.83%) |
May 17, 2022 | 31.89 | 32.05 | 31.26 | 31.72 | 1,459,180 | -0.06(-0.20%) |
May 16, 2022 | 31.77 | 32.08 | 31.59 | 31.78 | 1,216,564 | +0.06(+0.20%) |
May 13, 2022 | 31.35 | 31.85 | 30.90 | 31.72 | 2,156,000 | +0.50(+1.59%) |
May 12, 2022 | 31.29 | 31.58 | 30.83 | 31.22 | 2,497,434 | -0.02(-0.06%) |
May 11, 2022 | 31.56 | 32.26 | 31.16 | 31.24 | 2,133,583 | -0.29(-0.90%) |
May 10, 2022 | 32.28 | 32.95 | 31.31 | 31.53 | 2,655,574 | +0.12(+0.38%) |
May 09, 2022 | 31.88 | 32.34 | 31.23 | 31.41 | 1,689,387 | -0.75(-2.32%) |
May 06, 2022 | 32.48 | 32.62 | 31.68 | 32.15 | 1,880,086 | -0.72(-2.18%) |
May 05, 2022 | 33.94 | 34.20 | 32.47 | 32.87 | 1,454,429 | -1.35(-3.95%) |
May 04, 2022 | 34.81 | 34.96 | 33.10 | 34.22 | 2,230,354 | -0.04(-0.11%) |
May 03, 2022 | 33.92 | 34.65 | 33.80 | 34.26 | 1,940,338 | +0.61(+1.81%) |
May 02, 2022 | 34.35 | 34.56 | 32.65 | 33.65 | 2,434,515 | -0.70(-2.04%) |
Apr 29, 2022 | 36.63 | 36.74 | 34.29 | 34.35 | 2,567,968 | -2.86(-7.69%) |
Apr 28, 2022 | 36.69 | 37.31 | 36.39 | 37.21 | 1,086,633 | +0.77(+2.13%) |
Apr 27, 2022 | 36.41 | 37.30 | 36.26 | 36.44 | 1,391,855 | +0.05(+0.15%) |
Apr 26, 2022 | 37.00 | 37.36 | 36.33 | 36.38 | 1,024,310 | -0.85(-2.29%) |
Apr 25, 2022 | 37.48 | 37.60 | 36.55 | 37.24 | 1,146,400 | -0.17(-0.47%) |
Apr 22, 2022 | 37.85 | 37.93 | 37.34 | 37.41 | 820,150 | -0.53(-1.40%) |
Apr 21, 2022 | 38.98 | 38.99 | 37.90 | 37.94 | 1,018,269 | -0.73(-1.90%) |
Apr 20, 2022 | 38.05 | 38.87 | 37.92 | 38.68 | 1,303,293 | +0.85(+2.26%) |
Apr 19, 2022 | 36.74 | 37.85 | 36.74 | 37.83 | 878,874 | +1.21(+3.31%) |
Apr 18, 2022 | 36.60 | 36.82 | 36.32 | 36.61 | 1,137,235 | -0.01(-0.03%) |
Apr 14, 2022 | 37.14 | 37.21 | 36.60 | 36.62 | 866,612 | -0.42(-1.14%) |
Apr 13, 2022 | 36.47 | 37.15 | 36.40 | 37.05 | 1,008,582 | +0.62(+1.71%) |
Apr 12, 2022 | 36.76 | 37.07 | 36.26 | 36.42 | 1,192,710 | -0.26(-0.70%) |
Apr 11, 2022 | 37.65 | 37.92 | 36.63 | 36.68 | 1,287,487 | -1.08(-2.87%) |
Apr 08, 2022 | 38.08 | 38.18 | 37.73 | 37.76 | 1,361,579 | -0.36(-0.94%) |
Apr 07, 2022 | 38.12 | 38.33 | 37.86 | 38.12 | 716,384 | -0.19(-0.50%) |
Apr 06, 2022 | 37.69 | 38.32 | 37.52 | 38.31 | 971,711 | +0.45(+1.19%) |
Apr 05, 2022 | 38.05 | 38.54 | 37.72 | 37.86 | 901,222 | -0.38(-0.98%) |
Apr 04, 2022 | 38.91 | 38.91 | 37.80 | 38.24 | 1,024,504 | -0.50(-1.30%) |
Apr 01, 2022 | 37.94 | 38.75 | 37.94 | 38.74 | 990,199 | +0.80(+2.10%) |
Mar 31, 2022 | 38.77 | 38.93 | 37.93 | 37.94 | 1,072,638 | -0.74(-1.92%) |
Mar 30, 2022 | 38.58 | 38.74 | 38.27 | 38.69 | 953,585 | +0.05(+0.12%) |
Mar 29, 2022 | 37.79 | 38.70 | 37.73 | 38.64 | 1,008,130 | +1.16(+3.10%) |
Mar 28, 2022 | 37.17 | 37.54 | 36.98 | 37.48 | 762,876 | +0.43(+1.16%) |
Mar 25, 2022 | 37.07 | 37.19 | 36.63 | 37.05 | 1,396,441 | -0.02(-0.05%) |
Mar 24, 2022 | 37.02 | 37.18 | 36.70 | 37.07 | 977,619 | +0.13(+0.35%) |
Mar 23, 2022 | 37.37 | 37.37 | 36.87 | 36.94 | 689,618 | -0.60(-1.61%) |
Mar 22, 2022 | 37.63 | 37.83 | 37.32 | 37.54 | 779,893 | +0.10(+0.27%) |
Mar 21, 2022 | 37.55 | 37.87 | 37.23 | 37.44 | 625,175 | -0.20(-0.53%) |
Mar 18, 2022 | 37.47 | 37.76 | 37.15 | 37.64 | 1,771,096 | +0.27(+0.73%) |
Mar 17, 2022 | 36.33 | 37.48 | 36.33 | 37.37 | 1,054,313 | +0.85(+2.33%) |
Mar 16, 2022 | 36.52 | 36.81 | 35.62 | 36.52 | 903,599 | +0.24(+0.66%) |
Mar 15, 2022 | 36.59 | 36.63 | 35.87 | 36.28 | 717,589 | +0.06(+0.18%) |
Mar 14, 2022 | 36.33 | 36.55 | 35.98 | 36.22 | 847,908 | +0.05(+0.15%) |
Mar 11, 2022 | 36.46 | 36.76 | 36.00 | 36.16 | 743,468 | -0.08(-0.23%) |
Mar 10, 2022 | 35.72 | 36.31 | 35.65 | 36.24 | 653,533 | +0.10(+0.28%) |
Mar 09, 2022 | 36.17 | 36.44 | 35.84 | 36.14 | 1,036,889 | +0.37(+1.02%) |
Mar 08, 2022 | 35.68 | 36.44 | 35.52 | 35.78 | 1,031,249 | -0.05(-0.13%) |
Mar 07, 2022 | 36.75 | 36.75 | 35.81 | 35.82 | 1,033,393 | -0.81(-2.22%) |
Mar 04, 2022 | 36.33 | 36.80 | 36.21 | 36.64 | 1,069,712 | +0.08(+0.23%) |
Mar 03, 2022 | 36.11 | 36.56 | 35.85 | 36.55 | 1,110,136 | +0.63(+1.76%) |
Mar 02, 2022 | 35.10 | 35.95 | 35.09 | 35.92 | 1,600,132 | +0.94(+2.69%) |
Mar 01, 2022 | 35.59 | 35.80 | 34.74 | 34.98 | 1,798,759 | -0.67(-1.87%) |
Feb 28, 2022 | 36.14 | 36.20 | 35.35 | 35.65 | 2,554,484 | -0.60(-1.67%) |
Feb 25, 2022 | 35.48 | 36.39 | 35.43 | 36.25 | 1,147,302 | +0.88(+2.49%) |
Feb 24, 2022 | 33.98 | 35.63 | 33.96 | 35.37 | 1,493,937 | +0.58(+1.68%) |
Feb 23, 2022 | 35.45 | 35.76 | 34.78 | 34.79 | 1,161,627 | -0.43(-1.22%) |
Feb 22, 2022 | 35.34 | 35.49 | 35.01 | 35.22 | 1,168,245 | -0.32(-0.90%) |
Feb 18, 2022 | 35.54 | 0 | -0.31(-0.87%) | |||
Feb 17, 2022 | 36.24 | 36.57 | 35.73 | 35.85 | 1,348,133 | -0.44(-1.21%) |
Feb 16, 2022 | 36.48 | 36.73 | 35.88 | 36.28 | 1,026,119 | -0.10(-0.28%) |
Feb 15, 2022 | 36.91 | 37.08 | 36.28 | 36.38 | 1,218,053 | -0.22(-0.60%) |
Feb 14, 2022 | 36.88 | 37.28 | 36.42 | 36.60 | 1,293,341 | -0.22(-0.59%) |
Feb 11, 2022 | 36.70 | 37.08 | 36.42 | 36.82 | 1,645,173 | +0.21(+0.57%) |
Feb 10, 2022 | 37.34 | 37.81 | 36.45 | 36.61 | 1,338,979 | -1.40(-3.67%) |
Feb 09, 2022 | 37.94 | 38.17 | 37.74 | 38.01 | 997,754 | +0.55(+1.46%) |
Feb 08, 2022 | 37.73 | 37.93 | 37.34 | 37.46 | 873,022 | -0.26(-0.70%) |
Feb 07, 2022 | 38.10 | 38.24 | 37.71 | 37.73 | 823,396 | -0.49(-1.29%) |
Feb 04, 2022 | 38.49 | 38.80 | 37.79 | 38.22 | 1,013,585 | -0.62(-1.60%) |
Feb 03, 2022 | 38.80 | 38.84 | 1,111,475 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.57 | 39.23 | 38.55 | 39.10 | 1,053,875 | +0.59(+1.54%) |
Feb 01, 2022 | 38.99 | 39.00 | 38.28 | 38.51 | 990,779 | -0.47(-1.19%) |
Jan 31, 2022 | 38.00 | 39.01 | 38.98 | 1,740,280 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.77 | 38.06 | 36.20 | 38.04 | 1,428,172 | +1.43(+3.92%) |
Jan 27, 2022 | 37.22 | 37.57 | 36.60 | 36.61 | 1,080,696 | -0.45(-1.20%) |
Jan 26, 2022 | 37.84 | 38.22 | 36.91 | 37.06 | 1,134,940 | -0.47(-1.26%) |
Jan 25, 2022 | 37.29 | 37.87 | 36.86 | 37.53 | 1,236,510 | -0.43(-1.13%) |
Jan 24, 2022 | 37.88 | 38.19 | 36.78 | 37.96 | 1,782,553 | -0.46(-1.21%) |
Jan 21, 2022 | 38.19 | 39.09 | 38.15 | 38.42 | 1,718,622 | +0.23(+0.60%) |
Jan 20, 2022 | 38.81 | 39.46 | 38.17 | 38.19 | 1,048,576 | -0.68(-1.75%) |
Jan 19, 2022 | 39.09 | 39.78 | 38.80 | 38.88 | 1,049,215 | -0.08(-0.21%) |
Jan 18, 2022 | 39.41 | 39.55 | 38.92 | 38.96 | 1,130,334 | -0.68(-1.72%) |
Jan 14, 2022 | 39.64 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.58 | 40.69 | 39.93 | 39.97 | 1,357,470 | -0.42(-1.04%) |
Jan 12, 2022 | 40.47 | 40.79 | 40.17 | 40.38 | 985,928 | -0.09(-0.22%) |
Jan 11, 2022 | 40.35 | 40.49 | 40.03 | 40.48 | 1,378,922 | +0.29(+0.72%) |
Jan 10, 2022 | 40.56 | 40.69 | 39.75 | 40.19 | 1,162,301 | -0.54(-1.32%) |
Jan 07, 2022 | 41.06 | 41.34 | 40.61 | 40.72 | 1,193,962 | -0.48(-1.17%) |
Jan 06, 2022 | 41.22 | 41.59 | 41.00 | 41.20 | 947,540 | -0.04(-0.09%) |
Jan 05, 2022 | 41.86 | 42.19 | 41.14 | 41.24 | 887,293 | -0.79(-1.88%) |
Jan 04, 2022 | 42.65 | 42.90 | 41.86 | 42.03 | 914,605 | -0.71(-1.66%) |
Jan 03, 2022 | 43.68 | 43.79 | 42.29 | 42.74 | 1,580,447 | -0.87(-2.00%) |
Dec 31, 2021 | 43.21 | 43.90 | 43.12 | 43.61 | 688,809 | +0.44(+1.01%) |
Dec 30, 2021 | 43.51 | 43.59 | 43.11 | 43.18 | 1,253,316 | -0.28(-0.65%) |
Dec 29, 2021 | 43.09 | 43.57 | 42.76 | 43.46 | 866,770 | +0.60(+1.40%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.07 | 42.86 | 750,476 | +0.63(+1.48%) |
Dec 27, 2021 | 41.41 | 42.23 | 41.38 | 42.23 | 958,285 | +1.01(+2.44%) |
Dec 23, 2021 | 41.15 | 41.43 | 41.01 | 41.23 | 684,890 | +0.19(+0.46%) |
Dec 22, 2021 | 40.82 | 41.24 | 40.66 | 41.04 | 1,175,082 | +0.27(+0.67%) |
Dec 21, 2021 | 41.23 | 41.34 | 40.69 | 40.76 | 1,388,825 | -0.08(-0.20%) |
Dec 20, 2021 | 40.83 | 41.29 | 40.30 | 40.85 | 1,652,319 | -0.18(-0.44%) |
Dec 17, 2021 | 41.12 | 41.52 | 40.80 | 41.03 | 5,248,080 | -0.12(-0.29%) |
Dec 16, 2021 | 41.30 | 41.68 | 40.53 | 41.14 | 1,585,854 | -0.16(-0.40%) |
Dec 15, 2021 | 41.05 | 41.58 | 40.85 | 41.31 | 1,820,804 | +0.42(+1.02%) |
Dec 14, 2021 | 41.37 | 41.55 | 40.30 | 40.89 | 1,410,296 | -0.54(-1.31%) |
Dec 13, 2021 | 40.27 | 41.71 | 40.17 | 41.44 | 1,441,571 | +1.05(+2.61%) |
Dec 10, 2021 | 40.02 | 40.66 | 39.87 | 40.38 | 1,382,026 | +0.54(+1.34%) |
Dec 09, 2021 | 40.52 | 40.78 | 39.83 | 39.85 | 1,177,680 | -0.73(-1.81%) |
Dec 08, 2021 | 40.07 | 40.82 | 40.07 | 40.58 | 1,250,479 | +0.39(+0.97%) |
Dec 07, 2021 | 40.87 | 41.00 | 39.98 | 40.19 | 2,192,461 | -0.44(-1.07%) |
Dec 06, 2021 | 39.68 | 40.85 | 39.42 | 40.63 | 1,475,255 | +1.22(+3.08%) |
Dec 03, 2021 | 39.48 | 39.67 | 38.90 | 39.41 | 1,623,000 | +0.19(+0.49%) |
Dec 02, 2021 | 39.42 | 39.99 | 38.71 | 39.22 | 1,598,071 | -0.02(-0.05%) |
Dec 01, 2021 | 39.88 | 40.76 | 39.24 | 39.24 | 1,530,053 | -0.29(-0.73%) |
Nov 30, 2021 | 39.23 | 39.94 | 39.06 | 39.53 | 2,088,185 | +0.12(+0.30%) |
Nov 29, 2021 | 39.00 | 39.59 | 38.81 | 39.41 | 1,939,472 | +0.71(+1.83%) |
Nov 26, 2021 | 39.02 | 39.21 | 38.24 | 38.70 | 1,262,577 | -0.81(-2.06%) |
Nov 24, 2021 | 38.91 | 39.64 | 38.83 | 39.52 | 1,520,279 | +0.58(+1.49%) |
Nov 23, 2021 | 38.79 | 39.16 | 38.60 | 38.94 | 1,293,589 | +0.17(+0.44%) |
Nov 22, 2021 | 38.88 | 39.10 | 38.51 | 38.77 | 1,108,081 | +0.08(+0.21%) |
Nov 19, 2021 | 38.65 | 38.89 | 38.47 | 38.69 | 883,673 | -0.02(-0.05%) |
Nov 18, 2021 | 38.76 | 38.80 | 38.57 | 38.70 | 1,110,435 | -0.08(-0.21%) |
Nov 17, 2021 | 38.64 | 38.82 | 38.26 | 38.79 | 1,179,975 | +0.13(+0.33%) |
Nov 16, 2021 | 39.08 | 39.08 | 38.11 | 38.66 | 1,037,034 | -0.33(-0.86%) |
Nov 15, 2021 | 38.60 | 39.00 | 38.46 | 38.99 | 953,117 | +0.36(+0.94%) |
Nov 12, 2021 | 38.87 | 38.93 | 38.49 | 38.63 | 695,145 | -0.12(-0.30%) |
Nov 11, 2021 | 38.34 | 38.75 | 38.12 | 38.75 | 1,339,108 | +0.40(+1.04%) |
Nov 10, 2021 | 38.22 | 38.35 | 984,555 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.35 | 38.51 | 38.17 | 38.31 | 1,136,104 | -0.05(-0.12%) |
Nov 08, 2021 | 38.57 | 38.61 | 38.12 | 38.35 | 1,689,147 | +0.04(+0.09%) |
Nov 05, 2021 | 38.35 | 38.42 | 38.10 | 38.32 | 2,179,024 | +0.09(+0.24%) |
Nov 04, 2021 | 38.51 | 38.57 | 37.98 | 38.22 | 4,697,270 | -1.34(-3.38%) |
Nov 03, 2021 | 39.30 | 39.83 | 39.30 | 39.56 | 737,063 | +0.41(+1.04%) |
Nov 02, 2021 | 39.36 | 39.57 | 39.04 | 39.16 | 713,240 | -0.06(-0.16%) |
Nov 01, 2021 | 39.53 | 39.11 | 38.48 | 39.22 | 1,111,117 | -0.15(-0.39%) |
Oct 29, 2021 | 39.72 | 40.19 | 39.02 | 39.37 | 1,295,204 | -1.08(-2.66%) |
Oct 28, 2021 | 39.56 | 40.60 | 39.55 | 40.45 | 599,211 | +1.07(+2.71%) |
Oct 27, 2021 | 39.95 | 40.00 | 39.34 | 39.38 | 584,485 | -0.46(-1.15%) |
Oct 26, 2021 | 39.73 | 40.11 | 39.84 | 589,873 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.63 | 39.81 | 39.37 | 39.70 | 532,457 | +0.07(+0.18%) |
Oct 22, 2021 | 39.38 | 39.69 | 39.35 | 39.63 | 695,831 | +0.30(+0.76%) |
Oct 21, 2021 | 39.59 | 39.63 | 39.14 | 39.33 | 787,641 | -0.06(-0.16%) |
Oct 20, 2021 | 38.92 | 39.41 | 38.85 | 39.39 | 712,846 | +0.53(+1.37%) |
Oct 19, 2021 | 39.08 | 39.19 | 38.71 | 38.86 | 832,815 | -0.05(-0.14%) |
Oct 18, 2021 | 38.40 | 39.09 | 38.22 | 38.91 | 686,735 | +0.36(+0.94%) |
Oct 15, 2021 | 39.07 | 39.28 | 38.51 | 38.55 | 1,018,762 | -0.17(-0.44%) |
Oct 14, 2021 | 38.35 | 38.75 | 38.14 | 38.72 | 500,530 | +0.53(+1.39%) |
Oct 13, 2021 | 37.64 | 38.20 | 37.53 | 38.19 | 734,779 | +0.51(+1.34%) |
Oct 12, 2021 | 36.94 | 37.79 | 36.82 | 37.69 | 777,322 | +0.87(+2.35%) |
Oct 11, 2021 | 36.59 | 36.94 | 36.41 | 36.82 | 626,373 | +0.21(+0.57%) |
Oct 08, 2021 | 36.82 | 36.96 | 36.52 | 36.61 | 458,610 | -0.19(-0.51%) |
Oct 07, 2021 | 37.08 | 37.24 | 36.71 | 36.80 | 798,585 | -0.17(-0.46%) |
Oct 06, 2021 | 36.13 | 37.02 | 36.01 | 36.97 | 1,075,633 | +0.72(+1.99%) |
Oct 05, 2021 | 36.31 | 36.37 | 35.91 | 36.25 | 583,993 | +0.00(+0.00%) |
Oct 04, 2021 | 35.94 | 36.32 | 35.80 | 36.25 | 735,708 | +0.32(+0.90%) |
Oct 01, 2021 | 35.64 | 36.19 | 35.27 | 35.93 | 509,109 | +0.52(+1.48%) |
Sep 30, 2021 | 36.26 | 36.34 | 35.35 | 35.40 | 977,424 | -0.65(-1.80%) |
Sep 29, 2021 | 35.95 | 36.21 | 35.79 | 36.05 | 645,775 | +0.33(+0.91%) |
Sep 28, 2021 | 35.73 | 35.93 | 35.36 | 35.73 | 1,079,207 | -0.20(-0.55%) |
Sep 27, 2021 | 36.02 | 36.58 | 35.80 | 35.93 | 1,381,762 | -0.15(-0.42%) |
Sep 24, 2021 | 36.57 | 36.67 | 35.94 | 36.08 | 1,265,253 | -0.51(-1.40%) |
Sep 23, 2021 | 37.35 | 37.47 | 36.57 | 36.59 | 1,680,604 | -0.75(-2.00%) |
Sep 22, 2021 | 37.38 | 37.63 | 37.08 | 37.34 | 1,150,076 | +0.19(+0.51%) |
Sep 21, 2021 | 37.63 | 37.70 | 37.12 | 37.15 | 740,636 | -0.22(-0.60%) |
Sep 20, 2021 | 37.03 | 37.48 | 36.82 | 37.37 | 1,151,690 | -0.23(-0.62%) |
Sep 17, 2021 | 37.47 | 37.62 | 36.92 | 37.61 | 4,043,807 | +0.35(+0.94%) |
Sep 16, 2021 | 37.34 | 37.59 | 37.15 | 37.26 | 737,531 | -0.08(-0.22%) |
Sep 15, 2021 | 37.43 | 37.71 | 37.26 | 37.34 | 795,831 | -0.07(-0.19%) |
Sep 14, 2021 | 37.72 | 37.76 | 37.18 | 37.41 | 519,041 | -0.12(-0.31%) |
Sep 13, 2021 | 37.63 | 37.83 | 37.41 | 37.53 | 572,998 | +0.10(+0.26%) |
Sep 10, 2021 | 37.90 | 37.91 | 37.42 | 37.43 | 689,760 | -0.46(-1.21%) |
Sep 09, 2021 | 38.75 | 38.84 | 37.89 | 37.89 | 551,060 | -0.87(-2.25%) |
Sep 08, 2021 | 38.49 | 39.16 | 38.40 | 38.76 | 568,717 | +0.13(+0.33%) |
Sep 07, 2021 | 38.91 | 38.97 | 38.34 | 38.63 | 569,940 | -0.28(-0.72%) |
Sep 03, 2021 | 38.65 | 38.96 | 38.25 | 38.91 | 523,970 | +0.14(+0.37%) |
Sep 02, 2021 | 38.40 | 38.82 | 37.96 | 38.77 | 725,093 | +0.42(+1.10%) |
Sep 01, 2021 | 38.13 | 38.42 | 37.85 | 38.34 | 1,211,532 | +0.35(+0.92%) |
Aug 31, 2021 | 38.22 | 38.42 | 37.95 | 37.99 | 1,152,928 | -0.29(-0.75%) |
Aug 30, 2021 | 37.47 | 38.30 | 37.45 | 38.28 | 1,197,083 | +0.95(+2.56%) |
Aug 27, 2021 | 36.93 | 37.60 | 36.91 | 37.33 | 731,907 | +0.42(+1.14%) |
Aug 26, 2021 | 36.82 | 37.06 | 36.68 | 36.91 | 707,213 | +0.04(+0.10%) |
Aug 25, 2021 | 36.77 | 37.09 | 36.52 | 36.87 | 981,406 | +0.10(+0.27%) |
Aug 24, 2021 | 37.28 | 37.36 | 36.61 | 36.77 | 1,187,457 | -0.46(-1.23%) |
Aug 23, 2021 | 37.67 | 37.84 | 37.16 | 37.23 | 1,105,656 | -0.39(-1.05%) |
Aug 20, 2021 | 37.49 | 37.87 | 37.28 | 37.62 | 896,233 | +0.13(+0.36%) |
Aug 19, 2021 | 36.84 | 37.50 | 36.78 | 37.49 | 949,250 | +0.39(+1.04%) |
Aug 18, 2021 | 37.68 | 37.75 | 37.04 | 37.10 | 817,796 | -0.63(-1.66%) |
Aug 17, 2021 | 37.62 | 37.93 | 37.49 | 37.73 | 1,041,128 | -0.03(-0.07%) |
Aug 16, 2021 | 37.61 | 37.82 | 37.55 | 37.76 | 599,735 | +0.15(+0.41%) |
Aug 13, 2021 | 37.37 | 37.70 | 37.27 | 37.61 | 998,188 | +0.39(+1.06%) |
Aug 12, 2021 | 37.19 | 37.29 | 37.03 | 37.21 | 907,194 | +0.23(+0.63%) |
Aug 11, 2021 | 36.82 | 37.09 | 36.69 | 36.98 | 689,731 | +0.36(+0.98%) |
Aug 10, 2021 | 37.10 | 37.17 | 36.59 | 36.62 | 636,445 | -0.60(-1.61%) |
Aug 09, 2021 | 37.12 | 37.33 | 37.01 | 37.22 | 540,352 | +0.01(+0.02%) |
Aug 06, 2021 | 37.23 | 37.36 | 37.01 | 37.21 | 571,179 | -0.06(-0.17%) |
Aug 05, 2021 | 37.09 | 37.27 | 36.85 | 37.27 | 636,105 | +0.43(+1.17%) |
Aug 04, 2021 | 37.03 | 37.17 | 36.74 | 36.84 | 876,925 | -0.14(-0.39%) |
Aug 03, 2021 | 36.81 | 37.06 | 36.61 | 36.99 | 967,515 | +0.30(+0.81%) |