Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.20 | 36.45 | 35.38 | 35.41 | 11,481,332 | -0.79(-2.19%) |
Apr 28, 2022 | 35.60 | 36.34 | 35.50 | 36.20 | 8,271,349 | +0.76(+2.13%) |
Apr 27, 2022 | 35.36 | 35.70 | 35.15 | 35.45 | 7,209,766 | +0.08(+0.22%) |
Apr 26, 2022 | 35.83 | 35.97 | 35.37 | 35.37 | 9,728,530 | -0.79(-2.19%) |
Apr 25, 2022 | 35.98 | 36.32 | 35.46 | 36.17 | 10,429,204 | -0.32(-0.89%) |
Apr 22, 2022 | 37.33 | 37.36 | 36.46 | 36.49 | 9,765,559 | -1.21(-3.22%) |
Apr 21, 2022 | 38.76 | 38.78 | 37.63 | 37.70 | 7,358,968 | -0.85(-2.21%) |
Apr 20, 2022 | 38.55 | 38.69 | 38.39 | 38.56 | 5,224,544 | +0.31(+0.80%) |
Apr 19, 2022 | 37.86 | 38.28 | 37.82 | 38.25 | 4,495,970 | +0.30(+0.78%) |
Apr 18, 2022 | 37.91 | 38.15 | 37.87 | 37.95 | 4,511,373 | +0.03(+0.08%) |
Apr 14, 2022 | 38.05 | 38.15 | 37.87 | 37.92 | 3,015,149 | -0.12(-0.33%) |
Apr 13, 2022 | 37.64 | 38.13 | 37.63 | 38.05 | 6,220,951 | +0.39(+1.04%) |
Apr 12, 2022 | 37.99 | 38.15 | 37.60 | 37.66 | 5,022,994 | -0.16(-0.43%) |
Apr 11, 2022 | 38.04 | 38.04 | 37.72 | 37.82 | 3,261,163 | -0.31(-0.80%) |
Apr 08, 2022 | 38.00 | 38.24 | 37.91 | 38.13 | 4,131,470 | +0.10(+0.25%) |
Apr 07, 2022 | 38.06 | 38.14 | 37.62 | 38.03 | 4,537,922 | -0.11(-0.28%) |
Apr 06, 2022 | 38.48 | 38.53 | 37.96 | 38.13 | 5,714,803 | -0.41(-1.07%) |
Apr 05, 2022 | 38.94 | 39.30 | 38.48 | 38.55 | 9,184,834 | -0.28(-0.71%) |
Apr 04, 2022 | 38.67 | 38.83 | 38.50 | 38.82 | 6,157,539 | +0.38(+0.99%) |
Apr 01, 2022 | 38.61 | 38.68 | 38.18 | 38.44 | 5,155,865 | +0.01(+0.02%) |
Mar 31, 2022 | 38.68 | 38.98 | 38.43 | 38.43 | 7,749,806 | -0.43(-1.11%) |
Mar 30, 2022 | 38.92 | 39.05 | 38.74 | 38.86 | 15,108,776 | +0.07(+0.17%) |
Mar 29, 2022 | 38.70 | 38.88 | 38.47 | 38.79 | 10,280,845 | +0.21(+0.55%) |
Mar 28, 2022 | 38.67 | 38.67 | 38.26 | 38.58 | 4,333,125 | -0.21(-0.54%) |
Mar 25, 2022 | 38.46 | 38.79 | 38.42 | 38.79 | 6,098,111 | +0.38(+1.00%) |
Mar 24, 2022 | 38.43 | 38.56 | 38.25 | 38.41 | 7,668,017 | +0.12(+0.32%) |
Mar 23, 2022 | 38.50 | 38.66 | 38.29 | 38.29 | 7,228,025 | -0.31(-0.79%) |
Mar 22, 2022 | 38.53 | 38.72 | 38.43 | 38.59 | 7,723,571 | +0.16(+0.42%) |
Mar 21, 2022 | 38.18 | 38.45 | 38.12 | 38.43 | 5,290,151 | +0.41(+1.08%) |
Mar 18, 2022 | 37.65 | 38.11 | 37.63 | 38.02 | 6,144,998 | +0.14(+0.38%) |
Mar 17, 2022 | 37.24 | 37.89 | 37.18 | 37.88 | 9,037,919 | +0.75(+2.01%) |
Mar 16, 2022 | 36.68 | 37.20 | 36.39 | 37.13 | 7,140,746 | +0.72(+1.97%) |
Mar 15, 2022 | 36.05 | 36.42 | 35.85 | 36.41 | 7,011,871 | +0.17(+0.47%) |
Mar 14, 2022 | 36.72 | 36.81 | 36.12 | 36.24 | 12,061,658 | -0.57(-1.56%) |
Mar 11, 2022 | 37.10 | 37.27 | 36.81 | 36.82 | 5,542,296 | -0.19(-0.52%) |
Mar 10, 2022 | 36.51 | 37.05 | 37.01 | 6,968,266 | +0.26(+0.70%) | |
Mar 09, 2022 | 36.43 | 36.82 | 36.24 | 36.75 | 7,920,830 | +0.73(+2.02%) |
Mar 08, 2022 | 36.48 | 36.59 | 36.00 | 36.02 | 13,268,319 | -0.35(-0.97%) |
Mar 07, 2022 | 36.91 | 37.05 | 36.38 | 36.38 | 10,174,856 | -0.46(-1.25%) |
Mar 04, 2022 | 36.03 | 36.86 | 36.03 | 36.83 | 17,229,502 | +0.10(+0.26%) |
Mar 03, 2022 | 36.85 | 37.06 | 36.62 | 36.74 | 6,891,382 | -0.13(-0.36%) |
Mar 02, 2022 | 36.42 | 36.91 | 36.36 | 36.87 | 12,242,019 | +0.84(+2.33%) |
Mar 01, 2022 | 36.55 | 36.71 | 35.93 | 36.03 | 10,227,311 | -0.50(-1.36%) |
Feb 28, 2022 | 36.00 | 36.60 | 36.00 | 36.53 | 10,520,686 | +0.07(+0.18%) |
Feb 25, 2022 | 35.70 | 36.46 | 35.80 | 36.46 | 12,689,207 | +1.00(+2.83%) |
Feb 24, 2022 | 34.74 | 35.56 | 34.71 | 35.46 | 15,339,128 | -0.17(-0.48%) |
Feb 23, 2022 | 36.20 | 36.25 | 35.60 | 35.63 | 6,997,580 | -0.25(-0.69%) |
Feb 22, 2022 | 36.00 | 36.26 | 35.55 | 35.88 | 10,828,327 | -0.20(-0.56%) |
Feb 18, 2022 | 36.08 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.84 | 36.96 | 36.50 | 36.52 | 5,336,949 | -0.49(-1.32%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.87 | 37.01 | 5,281,775 | -0.12(-0.33%) |
Feb 15, 2022 | 36.97 | 37.13 | 36.77 | 37.13 | 4,583,153 | +0.33(+0.88%) |
Feb 14, 2022 | 36.99 | 37.04 | 36.65 | 36.81 | 7,178,695 | -0.32(-0.85%) |
Feb 11, 2022 | 37.22 | 37.55 | 36.92 | 37.12 | 12,417,550 | -0.08(-0.21%) |
Feb 10, 2022 | 37.17 | 37.87 | 37.12 | 37.20 | 6,585,023 | -0.34(-0.92%) |
Feb 09, 2022 | 37.34 | 37.57 | 37.33 | 37.54 | 6,542,182 | +0.50(+1.34%) |
Feb 08, 2022 | 36.74 | 37.07 | 36.67 | 37.05 | 4,477,197 | +0.19(+0.52%) |
Feb 07, 2022 | 36.73 | 37.00 | 36.63 | 36.85 | 4,525,822 | +0.16(+0.44%) |
Feb 04, 2022 | 36.42 | 36.82 | 36.37 | 36.69 | 4,633,419 | +0.20(+0.55%) |
Feb 03, 2022 | 36.63 | 36.83 | 36.49 | 36.49 | 6,672,461 | -0.63(-1.70%) |
Feb 02, 2022 | 37.07 | 37.19 | 36.85 | 37.12 | 6,642,057 | +0.15(+0.41%) |
Feb 01, 2022 | 36.51 | 36.97 | 36.38 | 36.97 | 8,258,231 | +0.47(+1.28%) |
Jan 31, 2022 | 35.61 | 36.50 | 36.50 | 9,173,077 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.33 | 35.68 | 35.07 | 35.67 | 7,383,558 | +0.27(+0.76%) |
Jan 27, 2022 | 36.09 | 36.22 | 35.36 | 35.40 | 7,828,820 | -0.28(-0.78%) |
Jan 26, 2022 | 36.25 | 36.48 | 35.60 | 35.68 | 11,178,399 | -0.23(-0.64%) |
Jan 25, 2022 | 35.39 | 36.11 | 34.89 | 35.91 | 12,343,268 | +0.19(+0.54%) |
Jan 24, 2022 | 35.32 | 35.80 | 34.44 | 35.72 | 15,623,899 | -0.22(-0.61%) |
Jan 21, 2022 | 36.83 | 36.85 | 35.83 | 35.94 | 14,850,438 | -0.97(-2.62%) |
Jan 20, 2022 | 37.38 | 37.65 | 36.90 | 36.90 | 5,876,945 | -0.33(-0.87%) |
Jan 19, 2022 | 37.46 | 37.59 | 37.14 | 37.23 | 7,526,013 | -0.10(-0.26%) |
Jan 18, 2022 | 37.48 | 37.56 | 37.08 | 37.32 | 19,615,074 | -0.08(-0.20%) |
Jan 14, 2022 | 37.40 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.72 | 38.40 | 37.29 | 38.40 | 6,264,905 | +0.78(+2.07%) |
Jan 12, 2022 | 37.40 | 37.62 | 37.34 | 37.62 | 8,292,536 | +0.48(+1.29%) |
Jan 11, 2022 | 36.55 | 37.16 | 36.41 | 37.14 | 5,507,336 | +0.66(+1.81%) |
Jan 10, 2022 | 36.35 | 36.53 | 35.97 | 36.48 | 7,452,204 | -0.13(-0.37%) |
Jan 07, 2022 | 36.32 | 36.64 | 36.22 | 36.62 | 4,570,017 | +0.29(+0.79%) |
Jan 06, 2022 | 36.00 | 36.45 | 35.89 | 36.33 | 11,933,277 | +0.28(+0.77%) |
Jan 05, 2022 | 36.59 | 36.72 | 36.04 | 36.05 | 8,455,057 | -0.45(-1.23%) |
Jan 04, 2022 | 37.04 | 37.04 | 36.50 | 36.50 | 6,785,524 | -0.36(-0.99%) |
Jan 03, 2022 | 36.80 | 36.94 | 36.62 | 36.86 | 5,300,888 | +0.13(+0.36%) |
Dec 31, 2021 | 36.58 | 36.79 | 36.56 | 36.73 | 2,414,528 | +0.17(+0.47%) |
Dec 30, 2021 | 36.50 | 36.70 | 36.50 | 36.56 | 4,262,459 | +0.11(+0.31%) |
Dec 29, 2021 | 36.49 | 36.63 | 36.37 | 36.44 | 4,591,109 | -0.11(-0.29%) |
Dec 28, 2021 | 36.63 | 36.78 | 36.48 | 36.55 | 4,347,438 | -0.07(-0.18%) |
Dec 27, 2021 | 36.31 | 36.62 | 36.24 | 36.62 | 3,481,154 | +0.34(+0.95%) |
Dec 23, 2021 | 35.95 | 36.29 | 35.95 | 36.27 | 2,423,566 | +0.34(+0.96%) |
Dec 22, 2021 | 35.41 | 35.93 | 35.39 | 35.93 | 3,440,901 | +0.47(+1.32%) |
Dec 21, 2021 | 35.00 | 35.46 | 34.93 | 35.46 | 5,732,342 | +0.79(+2.29%) |
Dec 20, 2021 | 34.85 | 34.85 | 34.42 | 34.67 | 8,610,063 | -0.50(-1.41%) |
Dec 17, 2021 | 35.31 | 35.59 | 35.10 | 35.16 | 3,837,594 | -0.38(-1.08%) |
Dec 16, 2021 | 35.70 | 35.92 | 35.40 | 35.54 | 3,995,393 | +0.11(+0.32%) |
Dec 15, 2021 | 35.09 | 35.47 | 34.80 | 35.43 | 5,145,378 | +0.32(+0.90%) |
Dec 14, 2021 | 35.10 | 35.45 | 35.07 | 35.11 | 4,055,848 | -0.18(-0.51%) |
Dec 13, 2021 | 35.69 | 35.74 | 35.29 | 35.30 | 5,448,804 | -0.59(-1.66%) |
Dec 10, 2021 | 36.10 | 36.18 | 35.78 | 35.89 | 2,453,209 | -0.04(-0.10%) |
Dec 09, 2021 | 36.17 | 36.21 | 35.93 | 35.93 | 3,548,460 | -0.40(-1.09%) |
Dec 08, 2021 | 36.58 | 36.58 | 36.31 | 36.32 | 4,141,828 | -0.25(-0.67%) |
Dec 07, 2021 | 36.23 | 36.64 | 36.23 | 36.57 | 4,465,446 | +0.84(+2.35%) |
Dec 06, 2021 | 35.41 | 35.78 | 35.14 | 35.73 | 6,129,223 | +0.66(+1.88%) |
Dec 03, 2021 | 35.72 | 35.72 | 34.86 | 35.07 | 4,972,595 | -0.34(-0.96%) |
Dec 02, 2021 | 34.93 | 35.54 | 34.85 | 35.41 | 7,982,726 | +0.62(+1.79%) |
Dec 01, 2021 | 35.88 | 35.93 | 34.79 | 34.79 | 15,360,847 | -0.49(-1.39%) |
Nov 30, 2021 | 35.90 | 36.05 | 35.17 | 35.28 | 8,480,848 | -0.84(-2.33%) |
Nov 29, 2021 | 36.44 | 36.50 | 35.85 | 36.12 | 3,547,050 | +0.08(+0.21%) |
Nov 26, 2021 | 36.39 | 36.39 | 35.95 | 36.04 | 5,688,207 | -1.06(-2.85%) |
Nov 24, 2021 | 36.65 | 37.11 | 36.61 | 37.10 | 2,110,918 | +0.19(+0.51%) |
Nov 23, 2021 | 36.60 | 36.92 | 36.54 | 36.91 | 1,929,566 | +0.25(+0.67%) |
Nov 22, 2021 | 37.09 | 37.10 | 36.66 | 36.66 | 2,386,178 | -0.38(-1.02%) |
Nov 19, 2021 | 37.23 | 37.30 | 37.03 | 37.04 | 1,964,982 | -0.36(-0.96%) |
Nov 18, 2021 | 37.37 | 37.42 | 37.35 | 37.40 | 3,420,179 | +0.09(+0.25%) |
Nov 17, 2021 | 37.57 | 37.62 | 37.28 | 37.31 | 3,615,519 | -0.27(-0.73%) |
Nov 16, 2021 | 37.68 | 37.79 | 37.57 | 37.58 | 1,198,300 | -0.08(-0.20%) |
Nov 15, 2021 | 37.77 | 37.83 | 37.61 | 37.66 | 2,571,241 | -0.09(-0.25%) |
Nov 12, 2021 | 37.31 | 37.75 | 37.23 | 37.75 | 3,330,220 | +0.51(+1.37%) |
Nov 11, 2021 | 37.29 | 37.33 | 37.19 | 37.24 | 3,039,604 | -0.02(-0.05%) |
Nov 10, 2021 | 37.69 | 37.26 | 6,436,022 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.61 | 37.66 | 37.31 | 37.62 | 4,595,264 | +0.00(+0.00%) |
Nov 08, 2021 | 37.61 | 37.66 | 37.53 | 37.62 | 2,921,318 | +0.19(+0.50%) |
Nov 05, 2021 | 37.43 | 37.49 | 37.34 | 37.43 | 1,936,449 | +0.20(+0.53%) |
Nov 04, 2021 | 37.35 | 37.35 | 37.06 | 37.23 | 3,483,811 | -0.15(-0.40%) |
Nov 03, 2021 | 37.03 | 37.39 | 36.97 | 37.38 | 1,806,847 | +0.26(+0.71%) |
Nov 02, 2021 | 37.26 | 37.34 | 37.10 | 37.12 | 3,810,613 | -0.29(-0.78%) |
Nov 01, 2021 | 37.03 | 37.42 | 37.17 | 37.41 | 3,687,830 | +0.43(+1.17%) |
Oct 29, 2021 | 37.13 | 37.16 | 36.96 | 36.98 | 3,635,111 | -0.40(-1.06%) |
Oct 28, 2021 | 36.95 | 37.37 | 36.90 | 37.37 | 3,335,944 | +0.57(+1.54%) |
Oct 27, 2021 | 37.05 | 37.16 | 36.81 | 36.81 | 4,482,280 | -0.30(-0.81%) |
Oct 26, 2021 | 37.52 | 37.10 | 37.11 | 3,007,038 | -0.28(-0.76%) | |
Oct 25, 2021 | 37.33 | 37.45 | 37.23 | 37.39 | 4,399,470 | +0.06(+0.15%) |
Oct 22, 2021 | 37.36 | 37.50 | 37.10 | 37.33 | 3,137,430 | +0.06(+0.15%) |
Oct 21, 2021 | 37.35 | 37.46 | 37.23 | 37.28 | 3,635,578 | -0.14(-0.38%) |
Oct 20, 2021 | 37.15 | 37.46 | 37.15 | 37.42 | 3,700,772 | +0.30(+0.81%) |
Oct 19, 2021 | 37.07 | 37.13 | 36.96 | 37.12 | 2,177,174 | +0.26(+0.72%) |
Oct 18, 2021 | 36.65 | 36.89 | 36.60 | 36.85 | 3,343,836 | +0.06(+0.15%) |
Oct 15, 2021 | 36.67 | 36.81 | 36.60 | 36.80 | 3,465,807 | +0.26(+0.72%) |
Oct 14, 2021 | 36.38 | 36.59 | 36.32 | 36.53 | 5,262,698 | +0.52(+1.44%) |
Oct 13, 2021 | 35.65 | 36.01 | 35.56 | 36.01 | 3,981,568 | +0.39(+1.09%) |
Oct 12, 2021 | 35.48 | 35.73 | 35.45 | 35.63 | 6,340,472 | +0.13(+0.37%) |
Oct 11, 2021 | 35.70 | 35.91 | 35.49 | 35.49 | 3,074,573 | -0.09(-0.27%) |
Oct 08, 2021 | 35.47 | 35.67 | 35.43 | 35.59 | 5,122,508 | +0.25(+0.69%) |
Oct 07, 2021 | 35.01 | 35.40 | 35.01 | 35.34 | 3,896,558 | +0.55(+1.57%) |
Oct 06, 2021 | 34.49 | 34.81 | 34.35 | 34.80 | 4,162,522 | -0.03(-0.08%) |
Oct 05, 2021 | 34.70 | 34.95 | 34.58 | 34.82 | 2,703,934 | +0.24(+0.68%) |
Oct 04, 2021 | 34.53 | 34.80 | 34.40 | 34.59 | 2,928,508 | +0.02(+0.05%) |
Oct 01, 2021 | 34.30 | 34.65 | 34.12 | 34.57 | 3,556,466 | +0.31(+0.91%) |
Sep 30, 2021 | 34.41 | 34.61 | 34.18 | 34.26 | 4,994,335 | -0.01(-0.03%) |
Sep 29, 2021 | 34.48 | 34.56 | 34.23 | 34.27 | 2,552,844 | -0.18(-0.52%) |
Sep 28, 2021 | 34.81 | 34.83 | 34.32 | 34.45 | 4,715,479 | -0.66(-1.88%) |
Sep 27, 2021 | 34.93 | 35.15 | 34.88 | 35.11 | 2,169,965 | +0.28(+0.81%) |
Sep 24, 2021 | 34.75 | 34.87 | 34.69 | 34.82 | 1,767,688 | -0.16(-0.46%) |
Sep 23, 2021 | 34.81 | 35.08 | 34.81 | 34.98 | 1,751,869 | +0.43(+1.26%) |
Sep 22, 2021 | 34.34 | 34.83 | 34.34 | 34.55 | 5,369,195 | +0.42(+1.24%) |
Sep 21, 2021 | 34.25 | 34.38 | 33.98 | 34.13 | 3,090,163 | +0.14(+0.42%) |
Sep 20, 2021 | 34.12 | 34.16 | 33.62 | 33.98 | 4,748,183 | -0.71(-2.04%) |
Sep 17, 2021 | 35.10 | 35.10 | 34.65 | 34.69 | 4,183,911 | -0.45(-1.29%) |
Sep 16, 2021 | 35.27 | 35.31 | 35.00 | 35.14 | 9,715,461 | -0.31(-0.88%) |
Sep 15, 2021 | 35.09 | 35.46 | 35.01 | 35.46 | 2,793,244 | +0.47(+1.35%) |
Sep 14, 2021 | 35.43 | 35.43 | 34.95 | 34.98 | 1,899,710 | -0.27(-0.78%) |
Sep 13, 2021 | 35.52 | 35.54 | 35.14 | 35.26 | 3,224,131 | +0.11(+0.32%) |
Sep 10, 2021 | 35.57 | 35.65 | 35.14 | 35.14 | 1,487,399 | -0.25(-0.69%) |
Sep 09, 2021 | 35.33 | 35.54 | 35.28 | 35.39 | 1,616,363 | +0.08(+0.21%) |
Sep 08, 2021 | 35.50 | 35.65 | 35.30 | 35.31 | 1,815,295 | -0.23(-0.64%) |
Sep 07, 2021 | 35.86 | 35.93 | 35.54 | 35.54 | 1,446,752 | -0.42(-1.15%) |
Sep 03, 2021 | 35.83 | 36.04 | 35.78 | 35.96 | 1,479,343 | +0.08(+0.21%) |
Sep 02, 2021 | 35.61 | 35.88 | 35.56 | 35.88 | 1,675,574 | +0.42(+1.17%) |
Sep 01, 2021 | 35.40 | 35.57 | 35.38 | 35.47 | 2,069,754 | +0.23(+0.64%) |
Aug 31, 2021 | 35.34 | 35.49 | 35.24 | 35.24 | 3,014,562 | -0.15(-0.43%) |
Aug 30, 2021 | 35.53 | 35.53 | 35.33 | 35.39 | 1,303,846 | -0.06(-0.16%) |
Aug 27, 2021 | 35.02 | 35.47 | 35.02 | 35.45 | 1,936,438 | +0.46(+1.32%) |
Aug 26, 2021 | 35.38 | 35.38 | 34.98 | 34.98 | 3,073,083 | -0.44(-1.25%) |
Aug 25, 2021 | 35.40 | 35.48 | 35.27 | 35.43 | 2,422,537 | +0.05(+0.13%) |
Aug 24, 2021 | 35.16 | 35.44 | 35.15 | 35.38 | 1,851,443 | +0.25(+0.73%) |
Aug 23, 2021 | 34.77 | 35.13 | 34.75 | 35.13 | 1,766,623 | +0.70(+2.03%) |
Aug 20, 2021 | 34.04 | 34.45 | 33.98 | 34.43 | 1,498,524 | +0.25(+0.75%) |
Aug 19, 2021 | 34.45 | 34.45 | 34.05 | 34.17 | 3,384,814 | -0.64(-1.84%) |
Aug 18, 2021 | 34.98 | 35.07 | 34.80 | 34.81 | 1,418,343 | -0.20(-0.57%) |
Aug 17, 2021 | 35.03 | 35.14 | 34.78 | 35.01 | 2,295,229 | -0.37(-1.04%) |
Aug 16, 2021 | 35.32 | 35.38 | 35.23 | 35.38 | 2,356,816 | -0.21(-0.58%) |
Aug 13, 2021 | 35.64 | 35.66 | 35.51 | 35.59 | 1,058,275 | -0.02(-0.05%) |
Aug 12, 2021 | 35.65 | 35.65 | 35.41 | 35.61 | 1,872,163 | -0.08(-0.21%) |
Aug 11, 2021 | 35.68 | 35.71 | 35.56 | 35.68 | 3,385,550 | +0.18(+0.51%) |
Aug 10, 2021 | 35.31 | 35.54 | 35.28 | 35.50 | 13,445,946 | +0.24(+0.67%) |
Aug 09, 2021 | 35.31 | 35.32 | 35.14 | 35.27 | 1,554,050 | -0.11(-0.32%) |
Aug 06, 2021 | 35.33 | 35.42 | 35.25 | 35.38 | 1,389,960 | +0.06(+0.16%) |
Aug 05, 2021 | 35.23 | 35.44 | 35.23 | 35.32 | 1,382,371 | +0.23(+0.65%) |
Aug 04, 2021 | 35.14 | 35.27 | 35.08 | 35.10 | 1,447,286 | -0.08(-0.21%) |
Aug 03, 2021 | 35.24 | 35.24 | 34.88 | 35.17 | 2,718,766 | +0.02(+0.05%) |
Aug 02, 2021 | 35.31 | 35.48 | 35.09 | 35.15 | 3,920,731 | -0.08(-0.21%) |
Jul 30, 2021 | 35.15 | 35.37 | 35.02 | 35.23 | 2,423,092 | -0.10(-0.29%) |
Jul 29, 2021 | 35.20 | 35.45 | 35.17 | 35.33 | 1,697,063 | +0.36(+1.03%) |
Jul 28, 2021 | 34.78 | 34.99 | 34.61 | 34.98 | 1,967,081 | +0.25(+0.71%) |
Jul 27, 2021 | 34.70 | 34.77 | 34.54 | 34.73 | 2,803,413 | -0.11(-0.32%) |
Jul 26, 2021 | 34.76 | 34.92 | 34.75 | 34.84 | 2,297,748 | -0.01(-0.03%) |
Jul 23, 2021 | 34.81 | 34.85 | 34.65 | 34.85 | 1,798,549 | +0.21(+0.60%) |
Jul 22, 2021 | 34.72 | 34.72 | 34.49 | 34.64 | 1,624,425 | -0.04(-0.11%) |
Jul 21, 2021 | 34.26 | 34.68 | 34.25 | 34.68 | 2,641,813 | +0.64(+1.89%) |
Jul 20, 2021 | 33.52 | 34.11 | 33.40 | 34.04 | 5,410,777 | +0.54(+1.61%) |
Jul 19, 2021 | 33.76 | 33.79 | 33.24 | 33.50 | 5,777,835 | -0.78(-2.28%) |
Jul 16, 2021 | 34.77 | 34.78 | 34.27 | 34.29 | 1,726,741 | -0.41(-1.17%) |
Jul 15, 2021 | 34.63 | 34.84 | 34.55 | 34.69 | 2,208,709 | -0.15(-0.43%) |
Jul 14, 2021 | 35.26 | 35.29 | 34.79 | 34.84 | 2,387,480 | -0.20(-0.57%) |
Jul 13, 2021 | 35.00 | 35.14 | 34.96 | 35.04 | 2,550,113 | -0.11(-0.32%) |
Jul 12, 2021 | 35.03 | 35.23 | 35.01 | 35.15 | 1,810,474 | -0.01(-0.03%) |
Jul 09, 2021 | 34.85 | 35.21 | 34.82 | 35.16 | 4,395,256 | +0.55(+1.58%) |
Jul 08, 2021 | 34.58 | 34.72 | 34.44 | 34.62 | 3,060,117 | -0.50(-1.42%) |
Jul 07, 2021 | 35.32 | 35.47 | 35.06 | 35.12 | 17,807,708 | -0.12(-0.35%) |
Jul 06, 2021 | 35.39 | 35.42 | 34.97 | 35.24 | 3,719,769 | -0.27(-0.77%) |
Jul 02, 2021 | 35.53 | 35.58 | 35.29 | 35.51 | 2,487,732 | +0.00(+0.00%) |
Jul 01, 2021 | 35.28 | 35.52 | 35.21 | 35.51 | 3,974,912 | +0.34(+0.97%) |
Jun 30, 2021 | 35.14 | 35.30 | 35.08 | 35.17 | 2,918,626 | -0.05(-0.13%) |
Jun 29, 2021 | 35.33 | 35.36 | 35.17 | 35.22 | 1,779,771 | -0.09(-0.27%) |
Jun 28, 2021 | 35.56 | 35.56 | 35.23 | 35.31 | 2,270,330 | -0.26(-0.74%) |
Jun 25, 2021 | 35.58 | 35.60 | 35.46 | 35.58 | 948,921 | +0.11(+0.32%) |
Jun 24, 2021 | 35.56 | 35.62 | 35.41 | 35.47 | 1,285,808 | +0.06(+0.16%) |
Jun 23, 2021 | 35.44 | 35.64 | 35.39 | 35.41 | 1,595,010 | -0.07(-0.19%) |
Jun 22, 2021 | 35.19 | 35.56 | 35.13 | 35.48 | 2,621,162 | +0.20(+0.56%) |
Jun 21, 2021 | 35.01 | 35.40 | 34.92 | 35.28 | 2,083,109 | +0.48(+1.38%) |
Jun 18, 2021 | 34.90 | 35.04 | 34.76 | 34.80 | 8,187,151 | -0.45(-1.29%) |
Jun 17, 2021 | 35.50 | 35.61 | 35.11 | 35.25 | 6,275,498 | -0.39(-1.09%) |
Jun 16, 2021 | 35.85 | 35.98 | 35.57 | 35.64 | 3,053,330 | -0.25(-0.68%) |
Jun 15, 2021 | 35.78 | 35.91 | 35.76 | 35.88 | 3,649,750 | +0.03(+0.08%) |
Jun 14, 2021 | 35.72 | 35.85 | 35.67 | 35.85 | 1,512,472 | +0.16(+0.45%) |
Jun 11, 2021 | 35.78 | 35.83 | 35.65 | 35.69 | 1,708,234 | -0.05(-0.13%) |
Jun 10, 2021 | 35.73 | 35.83 | 35.58 | 35.74 | 1,786,662 | +0.10(+0.27%) |
Jun 09, 2021 | 35.81 | 35.84 | 35.61 | 35.64 | 1,429,075 | -0.16(-0.45%) |
Jun 08, 2021 | 35.83 | 35.88 | 35.70 | 35.80 | 2,207,397 | -0.05(-0.13%) |
Jun 07, 2021 | 35.84 | 35.90 | 35.74 | 35.85 | 1,591,407 | +0.01(+0.03%) |
Jun 04, 2021 | 35.83 | 35.86 | 35.69 | 35.84 | 1,158,125 | +0.23(+0.66%) |
Jun 03, 2021 | 35.57 | 35.73 | 35.50 | 35.60 | 1,867,297 | -0.24(-0.68%) |
Jun 02, 2021 | 35.87 | 35.87 | 35.73 | 35.85 | 3,449,955 | +0.08(+0.24%) |
Jun 01, 2021 | 35.85 | 35.97 | 35.73 | 35.76 | 2,865,309 | +0.24(+0.69%) |
May 28, 2021 | 35.46 | 35.62 | 35.45 | 35.52 | 1,949,257 | +0.06(+0.16%) |
May 27, 2021 | 35.35 | 35.55 | 35.35 | 35.46 | 3,506,384 | +0.26(+0.75%) |
May 26, 2021 | 35.01 | 35.26 | 35.00 | 35.20 | 2,419,623 | +0.19(+0.54%) |
May 25, 2021 | 35.25 | 35.30 | 34.99 | 35.01 | 2,011,257 | -0.23(-0.66%) |
May 24, 2021 | 35.19 | 35.32 | 35.02 | 35.25 | 2,294,366 | +0.27(+0.78%) |
May 21, 2021 | 35.17 | 35.19 | 34.85 | 34.98 | 2,749,354 | -0.05(-0.13%) |
May 20, 2021 | 34.69 | 35.10 | 34.68 | 35.02 | 4,758,619 | +0.41(+1.19%) |
May 19, 2021 | 34.51 | 34.76 | 34.24 | 34.61 | 5,339,562 | -0.33(-0.94%) |
May 18, 2021 | 34.91 | 35.05 | 34.76 | 34.94 | 2,652,735 | +0.06(+0.16%) |
May 17, 2021 | 34.45 | 34.90 | 34.45 | 34.88 | 2,113,175 | +0.33(+0.95%) |
May 14, 2021 | 34.31 | 34.62 | 34.31 | 34.55 | 4,019,984 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.24 | 33.79 | 34.04 | 4,270,339 | +0.07(+0.19%) |
May 12, 2021 | 34.24 | 34.42 | 33.94 | 33.97 | 2,956,832 | -0.35(-1.01%) |
May 11, 2021 | 34.07 | 34.39 | 33.94 | 34.32 | 6,608,237 | -0.21(-0.60%) |
May 10, 2021 | 34.69 | 34.79 | 34.50 | 34.53 | 4,518,163 | +0.00(+0.00%) |
May 07, 2021 | 34.18 | 34.54 | 34.08 | 34.53 | 1,419,973 | +0.39(+1.15%) |
May 06, 2021 | 33.93 | 34.13 | 33.74 | 34.13 | 1,898,188 | +0.29(+0.86%) |
May 05, 2021 | 33.78 | 33.91 | 33.64 | 33.84 | 1,834,097 | +0.31(+0.92%) |
May 04, 2021 | 33.42 | 33.59 | 33.20 | 33.53 | 1,896,306 | -0.06(-0.17%) |