Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.76 | 45.65 | 44.73 | 45.45 | 743,267 | +0.72(+1.61%) |
Jul 28, 2022 | 44.03 | 44.85 | 43.86 | 44.73 | 564,374 | +0.69(+1.57%) |
Jul 27, 2022 | 43.40 | 44.50 | 43.25 | 44.03 | 996,551 | +0.78(+1.80%) |
Jul 26, 2022 | 43.18 | 43.56 | 43.02 | 43.26 | 583,966 | +0.02(+0.04%) |
Jul 25, 2022 | 43.42 | 43.67 | 43.06 | 43.24 | 724,099 | -0.09(-0.20%) |
Jul 22, 2022 | 43.42 | 43.65 | 43.08 | 43.32 | 862,126 | +0.09(+0.20%) |
Jul 21, 2022 | 42.73 | 43.33 | 42.54 | 43.24 | 522,939 | +0.44(+1.02%) |
Jul 20, 2022 | 42.06 | 42.98 | 41.47 | 42.80 | 884,750 | +0.57(+1.35%) |
Jul 19, 2022 | 41.28 | 42.39 | 41.13 | 42.23 | 631,253 | +1.33(+3.25%) |
Jul 18, 2022 | 41.33 | 41.71 | 40.80 | 40.90 | 560,398 | -0.14(-0.35%) |
Jul 15, 2022 | 40.81 | 41.66 | 40.37 | 41.04 | 861,470 | +0.20(+0.49%) |
Jul 14, 2022 | 40.40 | 40.99 | 39.71 | 40.84 | 1,093,799 | -0.94(-2.25%) |
Jul 13, 2022 | 40.84 | 42.08 | 40.82 | 41.78 | 720,269 | +0.41(+0.99%) |
Jul 12, 2022 | 41.08 | 42.02 | 41.01 | 41.38 | 830,151 | +0.19(+0.46%) |
Jul 11, 2022 | 40.85 | 41.66 | 40.60 | 41.19 | 832,387 | -0.13(-0.32%) |
Jul 08, 2022 | 40.79 | 41.55 | 40.58 | 41.32 | 834,755 | +0.62(+1.52%) |
Jul 07, 2022 | 40.66 | 41.25 | 40.63 | 40.70 | 1,200,658 | +0.51(+1.28%) |
Jul 06, 2022 | 39.86 | 40.42 | 39.05 | 40.19 | 1,399,032 | +0.50(+1.27%) |
Jul 05, 2022 | 39.29 | 39.76 | 38.26 | 39.69 | 1,182,425 | -0.44(-1.09%) |
Jul 01, 2022 | 40.37 | 41.00 | 39.23 | 40.12 | 696,461 | -0.58(-1.42%) |
Jun 30, 2022 | 39.44 | 40.85 | 39.28 | 40.70 | 1,289,654 | +0.73(+1.83%) |
Jun 29, 2022 | 40.78 | 41.10 | 39.65 | 39.97 | 772,950 | -0.72(-1.77%) |
Jun 28, 2022 | 41.78 | 42.25 | 40.68 | 40.69 | 724,043 | -0.72(-1.74%) |
Jun 27, 2022 | 40.69 | 41.58 | 40.67 | 41.41 | 740,389 | +0.90(+2.23%) |
Jun 24, 2022 | 39.69 | 40.82 | 39.59 | 40.51 | 1,355,538 | +1.14(+2.89%) |
Jun 23, 2022 | 40.03 | 40.34 | 39.13 | 39.37 | 1,079,975 | -0.84(-2.10%) |
Jun 22, 2022 | 40.24 | 40.60 | 39.65 | 40.22 | 774,177 | -0.19(-0.47%) |
Jun 21, 2022 | 40.47 | 40.69 | 39.69 | 40.41 | 1,293,761 | +0.71(+1.79%) |
Jun 17, 2022 | 39.68 | 40.32 | 39.07 | 39.70 | 2,239,469 | -0.07(-0.17%) |
Jun 16, 2022 | 41.67 | 41.76 | 39.15 | 39.76 | 1,232,331 | -2.85(-6.68%) |
Jun 15, 2022 | 42.55 | 43.13 | 41.85 | 42.61 | 772,488 | +0.38(+0.90%) |
Jun 14, 2022 | 42.27 | 42.85 | 41.98 | 42.23 | 848,488 | +0.18(+0.43%) |
Jun 13, 2022 | 43.57 | 43.65 | 41.66 | 42.05 | 1,086,910 | -1.95(-4.42%) |
Jun 10, 2022 | 43.99 | 44.77 | 43.65 | 44.00 | 839,119 | -0.89(-1.99%) |
Jun 09, 2022 | 45.88 | 45.92 | 44.78 | 44.89 | 743,084 | -1.05(-2.29%) |
Jun 08, 2022 | 46.65 | 46.86 | 45.83 | 45.94 | 577,204 | -0.64(-1.37%) |
Jun 07, 2022 | 46.12 | 47.15 | 45.94 | 46.58 | 870,652 | +0.35(+0.76%) |
Jun 06, 2022 | 45.97 | 47.39 | 45.74 | 46.23 | 890,761 | +0.82(+1.81%) |
Jun 03, 2022 | 45.87 | 45.88 | 44.80 | 45.41 | 899,333 | -0.78(-1.70%) |
Jun 02, 2022 | 45.10 | 46.23 | 44.94 | 46.19 | 1,015,975 | +1.09(+2.41%) |
Jun 01, 2022 | 45.98 | 46.12 | 44.92 | 45.10 | 1,080,656 | -0.64(-1.40%) |
May 31, 2022 | 45.44 | 46.17 | 44.79 | 45.74 | 789,220 | +0.16(+0.35%) |
May 27, 2022 | 44.87 | 45.60 | 44.87 | 45.58 | 684,008 | +0.66(+1.47%) |
May 26, 2022 | 43.85 | 45.13 | 43.82 | 44.92 | 541,578 | +1.32(+3.03%) |
May 25, 2022 | 43.32 | 43.78 | 42.70 | 43.60 | 1,167,255 | +0.75(+1.74%) |
May 24, 2022 | 43.29 | 43.64 | 41.98 | 42.86 | 975,033 | -0.79(-1.82%) |
May 23, 2022 | 43.93 | 44.91 | 43.35 | 43.65 | 754,633 | -0.07(-0.15%) |
May 20, 2022 | 44.35 | 44.48 | 42.86 | 43.72 | 1,408,733 | -0.25(-0.56%) |
May 19, 2022 | 43.95 | 44.64 | 43.77 | 43.96 | 648,822 | -0.47(-1.06%) |
May 18, 2022 | 45.51 | 45.64 | 44.26 | 44.43 | 750,255 | -1.30(-2.85%) |
May 17, 2022 | 45.12 | 46.03 | 45.04 | 45.74 | 1,248,536 | +1.22(+2.74%) |
May 16, 2022 | 44.23 | 45.00 | 43.72 | 44.52 | 473,797 | +0.24(+0.53%) |
May 13, 2022 | 43.38 | 44.58 | 42.62 | 44.28 | 635,547 | +1.40(+3.26%) |
May 12, 2022 | 43.13 | 43.45 | 42.19 | 42.88 | 761,555 | -0.29(-0.68%) |
May 11, 2022 | 44.02 | 44.84 | 43.01 | 43.18 | 825,480 | -0.76(-1.72%) |
May 10, 2022 | 44.55 | 44.77 | 43.44 | 43.93 | 1,066,914 | -0.28(-0.64%) |
May 09, 2022 | 43.81 | 45.53 | 43.71 | 44.22 | 1,359,333 | -0.18(-0.40%) |
May 06, 2022 | 44.50 | 45.07 | 43.68 | 44.39 | 1,331,159 | -0.08(-0.17%) |
May 05, 2022 | 43.96 | 44.66 | 43.61 | 44.47 | 1,427,173 | +0.29(+0.66%) |
May 04, 2022 | 42.75 | 44.23 | 42.39 | 44.18 | 1,217,756 | +1.62(+3.82%) |
May 03, 2022 | 41.90 | 43.12 | 41.58 | 42.55 | 1,569,217 | +0.93(+2.22%) |
May 02, 2022 | 41.21 | 41.68 | 40.54 | 41.63 | 1,199,466 | +0.41(+0.98%) |
Apr 29, 2022 | 40.95 | 42.97 | 40.95 | 41.22 | 1,401,746 | -0.15(-0.37%) |
Apr 28, 2022 | 39.05 | 41.74 | 38.06 | 41.37 | 2,169,084 | +4.44(+12.01%) |
Apr 27, 2022 | 36.81 | 37.49 | 36.29 | 36.94 | 770,766 | +0.14(+0.38%) |
Apr 26, 2022 | 37.12 | 37.58 | 36.74 | 36.79 | 757,330 | -0.65(-1.74%) |
Apr 25, 2022 | 36.67 | 37.53 | 35.84 | 37.45 | 672,315 | +0.49(+1.33%) |
Apr 22, 2022 | 37.47 | 37.50 | 36.81 | 36.95 | 407,553 | -0.62(-1.66%) |
Apr 21, 2022 | 37.69 | 38.27 | 37.51 | 37.58 | 540,705 | +0.26(+0.71%) |
Apr 20, 2022 | 36.61 | 37.41 | 36.59 | 37.31 | 490,195 | +1.09(+3.00%) |
Apr 19, 2022 | 35.68 | 36.24 | 35.64 | 36.23 | 415,167 | +0.61(+1.72%) |
Apr 18, 2022 | 35.16 | 35.76 | 35.02 | 35.61 | 411,195 | +0.56(+1.59%) |
Apr 14, 2022 | 35.32 | 35.69 | 35.04 | 35.06 | 412,580 | -0.25(-0.70%) |
Apr 13, 2022 | 34.61 | 35.45 | 34.61 | 35.30 | 458,259 | +0.64(+1.85%) |
Apr 12, 2022 | 35.40 | 35.76 | 34.61 | 34.66 | 536,838 | -0.39(-1.10%) |
Apr 11, 2022 | 34.88 | 35.77 | 34.79 | 35.05 | 469,422 | +0.00(+0.00%) |
Apr 08, 2022 | 35.35 | 35.49 | 34.80 | 35.05 | 656,823 | -0.55(-1.54%) |
Apr 07, 2022 | 36.10 | 36.27 | 35.02 | 35.60 | 833,237 | -0.38(-1.05%) |
Apr 06, 2022 | 36.92 | 36.96 | 35.89 | 35.97 | 1,044,639 | -1.15(-3.10%) |
Apr 05, 2022 | 37.70 | 37.93 | 37.04 | 37.12 | 841,744 | -0.92(-2.41%) |
Apr 04, 2022 | 37.65 | 38.07 | 37.20 | 38.04 | 704,022 | +0.39(+1.03%) |
Apr 01, 2022 | 38.53 | 38.64 | 37.19 | 37.65 | 607,563 | -0.67(-1.75%) |
Mar 31, 2022 | 39.39 | 39.39 | 38.31 | 38.32 | 535,716 | -1.07(-2.71%) |
Mar 30, 2022 | 39.88 | 40.02 | 39.18 | 39.39 | 547,443 | -0.71(-1.77%) |
Mar 29, 2022 | 39.89 | 40.50 | 39.77 | 40.10 | 437,275 | +0.30(+0.76%) |
Mar 28, 2022 | 40.69 | 40.69 | 39.38 | 39.80 | 513,520 | -0.75(-1.84%) |
Mar 25, 2022 | 40.24 | 40.80 | 40.09 | 40.54 | 380,905 | +0.30(+0.75%) |
Mar 24, 2022 | 39.91 | 40.33 | 39.48 | 40.24 | 401,672 | +0.67(+1.69%) |
Mar 23, 2022 | 40.45 | 40.46 | 39.50 | 39.57 | 589,325 | -1.09(-2.67%) |
Mar 22, 2022 | 40.87 | 41.20 | 40.44 | 40.66 | 595,370 | +0.02(+0.05%) |
Mar 21, 2022 | 41.03 | 41.44 | 40.48 | 40.64 | 609,898 | -0.26(-0.62%) |
Mar 18, 2022 | 40.50 | 41.09 | 40.13 | 40.89 | 930,623 | -0.06(-0.14%) |
Mar 17, 2022 | 40.37 | 41.12 | 40.14 | 40.95 | 881,616 | +0.23(+0.56%) |
Mar 16, 2022 | 40.48 | 41.26 | 39.82 | 40.72 | 818,961 | +0.58(+1.43%) |
Mar 15, 2022 | 39.50 | 40.22 | 39.24 | 40.15 | 758,972 | +0.75(+1.89%) |
Mar 14, 2022 | 38.81 | 39.57 | 38.78 | 39.40 | 869,267 | +0.89(+2.30%) |
Mar 11, 2022 | 38.12 | 38.81 | 37.82 | 38.51 | 656,428 | +0.72(+1.90%) |
Mar 10, 2022 | 36.96 | 37.80 | 36.76 | 37.80 | 452,821 | +0.19(+0.50%) |
Mar 09, 2022 | 37.15 | 37.76 | 37.12 | 37.61 | 425,041 | +1.22(+3.35%) |
Mar 08, 2022 | 36.77 | 37.38 | 36.21 | 36.39 | 823,772 | -0.16(-0.44%) |
Mar 07, 2022 | 38.58 | 38.63 | 36.44 | 36.55 | 699,001 | -2.26(-5.81%) |
Mar 04, 2022 | 39.17 | 39.17 | 38.37 | 38.81 | 617,250 | -0.77(-1.96%) |
Mar 03, 2022 | 40.40 | 40.51 | 39.25 | 39.58 | 619,623 | -0.71(-1.76%) |
Mar 02, 2022 | 38.47 | 40.49 | 38.40 | 40.29 | 693,286 | +1.90(+4.94%) |
Mar 01, 2022 | 39.21 | 39.48 | 37.98 | 38.39 | 660,844 | -1.09(-2.75%) |
Feb 28, 2022 | 38.99 | 39.74 | 38.86 | 39.48 | 1,082,887 | -0.11(-0.28%) |
Feb 25, 2022 | 38.55 | 39.71 | 38.21 | 39.59 | 535,012 | +1.23(+3.20%) |
Feb 24, 2022 | 37.54 | 38.48 | 36.71 | 38.36 | 1,049,431 | +0.59(+1.57%) |
Feb 23, 2022 | 38.59 | 38.86 | 37.70 | 37.77 | 605,594 | -0.54(-1.42%) |
Feb 22, 2022 | 38.72 | 39.24 | 37.94 | 38.31 | 790,557 | -0.42(-1.09%) |
Feb 18, 2022 | 38.73 | 0 | -0.17(-0.43%) | |||
Feb 17, 2022 | 39.41 | 39.43 | 38.80 | 38.90 | 557,168 | -0.82(-2.06%) |
Feb 16, 2022 | 39.16 | 39.83 | 39.00 | 39.72 | 412,283 | +0.43(+1.10%) |
Feb 15, 2022 | 38.88 | 39.33 | 38.65 | 39.29 | 514,176 | +0.89(+2.32%) |
Feb 14, 2022 | 38.08 | 38.52 | 37.90 | 38.40 | 793,452 | +0.27(+0.71%) |
Feb 11, 2022 | 37.98 | 38.69 | 37.82 | 38.12 | 785,938 | +0.02(+0.05%) |
Feb 10, 2022 | 38.21 | 38.79 | 37.90 | 38.11 | 494,418 | -0.47(-1.22%) |
Feb 09, 2022 | 38.77 | 39.03 | 38.32 | 38.57 | 544,765 | -0.08(-0.19%) |
Feb 08, 2022 | 37.82 | 38.73 | 37.78 | 38.65 | 731,494 | +0.99(+2.64%) |
Feb 07, 2022 | 37.83 | 38.01 | 37.43 | 37.66 | 521,924 | +0.03(+0.07%) |
Feb 04, 2022 | 38.45 | 38.82 | 37.48 | 37.63 | 699,778 | -1.00(-2.60%) |
Feb 03, 2022 | 38.47 | 38.63 | 1,077,692 | -0.36(-0.91%) | ||
Feb 02, 2022 | 38.38 | 39.06 | 38.00 | 38.99 | 819,848 | +0.88(+2.31%) |
Feb 01, 2022 | 37.94 | 38.25 | 37.45 | 38.11 | 649,849 | +0.23(+0.62%) |
Jan 31, 2022 | 36.88 | 37.92 | 37.87 | 1,033,209 | +0.85(+2.31%) | |
Jan 28, 2022 | 37.53 | 37.95 | 36.10 | 37.02 | 883,762 | -0.47(-1.25%) |
Jan 27, 2022 | 39.49 | 40.02 | 37.29 | 37.49 | 1,294,306 | +0.68(+1.86%) |
Jan 26, 2022 | 36.47 | 37.45 | 36.18 | 36.80 | 1,360,781 | +0.52(+1.42%) |
Jan 25, 2022 | 37.08 | 37.87 | 35.84 | 36.29 | 1,020,517 | -1.13(-3.01%) |
Jan 24, 2022 | 36.43 | 37.46 | 35.83 | 37.41 | 848,078 | +0.66(+1.79%) |
Jan 21, 2022 | 37.53 | 37.65 | 36.46 | 36.75 | 979,406 | -0.96(-2.54%) |
Jan 20, 2022 | 38.50 | 38.91 | 37.54 | 37.71 | 746,896 | -0.59(-1.54%) |
Jan 19, 2022 | 39.51 | 39.63 | 38.28 | 38.30 | 716,092 | -1.19(-3.02%) |
Jan 18, 2022 | 39.49 | 39.82 | 38.97 | 39.49 | 850,541 | -0.08(-0.21%) |
Jan 14, 2022 | 39.58 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 39.26 | 39.64 | 39.05 | 39.45 | 358,953 | +0.40(+1.03%) |
Jan 12, 2022 | 39.03 | 39.25 | 38.53 | 39.04 | 913,429 | +0.07(+0.17%) |
Jan 11, 2022 | 38.36 | 38.99 | 37.96 | 38.98 | 540,021 | +0.80(+2.09%) |
Jan 10, 2022 | 38.54 | 38.57 | 37.53 | 38.18 | 682,360 | -0.59(-1.52%) |
Jan 07, 2022 | 39.47 | 39.85 | 38.76 | 38.77 | 698,792 | -0.48(-1.22%) |
Jan 06, 2022 | 39.45 | 39.55 | 38.88 | 39.25 | 365,416 | +0.08(+0.22%) |
Jan 05, 2022 | 39.86 | 40.20 | 39.14 | 39.17 | 656,987 | -0.53(-1.32%) |
Jan 04, 2022 | 38.90 | 40.17 | 38.65 | 39.69 | 673,069 | +1.13(+2.92%) |
Jan 03, 2022 | 38.87 | 39.34 | 38.53 | 38.57 | 622,935 | -0.12(-0.32%) |
Dec 31, 2021 | 38.78 | 38.97 | 38.57 | 38.69 | 263,199 | -0.08(-0.19%) |
Dec 30, 2021 | 38.93 | 39.47 | 38.72 | 38.76 | 302,881 | -0.45(-1.15%) |
Dec 29, 2021 | 38.64 | 39.34 | 38.64 | 39.21 | 391,230 | +0.47(+1.21%) |
Dec 28, 2021 | 38.81 | 39.09 | 38.66 | 38.74 | 422,632 | -0.01(-0.02%) |
Dec 27, 2021 | 37.90 | 38.78 | 37.83 | 38.75 | 389,740 | +0.99(+2.61%) |
Dec 23, 2021 | 37.31 | 38.10 | 37.24 | 37.77 | 445,812 | +0.59(+1.59%) |
Dec 22, 2021 | 36.59 | 37.20 | 36.59 | 37.18 | 377,606 | +0.42(+1.15%) |
Dec 21, 2021 | 35.53 | 36.84 | 35.41 | 36.75 | 612,347 | +1.52(+4.31%) |
Dec 20, 2021 | 35.51 | 35.66 | 34.78 | 35.23 | 563,590 | -0.80(-2.21%) |
Dec 17, 2021 | 36.40 | 36.61 | 35.74 | 36.03 | 1,676,954 | -0.31(-0.85%) |
Dec 16, 2021 | 36.77 | 37.05 | 36.27 | 36.34 | 624,613 | -0.08(-0.23%) |
Dec 15, 2021 | 36.44 | 36.51 | 35.68 | 36.43 | 732,938 | -0.08(-0.23%) |
Dec 14, 2021 | 36.16 | 37.02 | 35.97 | 36.51 | 678,988 | +0.28(+0.78%) |
Dec 13, 2021 | 36.55 | 36.73 | 36.09 | 36.23 | 599,411 | -0.32(-0.87%) |
Dec 10, 2021 | 36.82 | 37.05 | 36.16 | 36.55 | 693,186 | +0.10(+0.28%) |
Dec 09, 2021 | 36.35 | 36.75 | 35.81 | 36.44 | 443,114 | -0.15(-0.41%) |
Dec 08, 2021 | 36.45 | 36.99 | 36.13 | 36.59 | 510,749 | +0.14(+0.39%) |
Dec 07, 2021 | 36.34 | 36.82 | 36.12 | 36.45 | 864,274 | +0.56(+1.57%) |
Dec 06, 2021 | 36.12 | 36.53 | 35.57 | 35.89 | 1,040,269 | +0.19(+0.53%) |
Dec 03, 2021 | 35.39 | 36.11 | 35.06 | 35.70 | 1,245,933 | +0.50(+1.41%) |
Dec 02, 2021 | 34.00 | 35.52 | 33.88 | 35.21 | 822,616 | +1.32(+3.90%) |
Dec 01, 2021 | 34.74 | 35.03 | 33.88 | 33.88 | 650,286 | -0.15(-0.44%) |
Nov 30, 2021 | 34.33 | 34.49 | 33.51 | 34.03 | 613,332 | -0.64(-1.84%) |
Nov 29, 2021 | 35.12 | 35.18 | 34.42 | 34.67 | 632,739 | +0.04(+0.11%) |
Nov 26, 2021 | 35.54 | 35.82 | 34.22 | 34.63 | 525,132 | -1.62(-4.47%) |
Nov 24, 2021 | 36.50 | 36.67 | 36.19 | 36.26 | 619,660 | -0.36(-0.99%) |
Nov 23, 2021 | 36.79 | 36.90 | 36.44 | 36.62 | 542,841 | -0.09(-0.25%) |
Nov 22, 2021 | 36.57 | 37.32 | 36.30 | 36.71 | 641,879 | +0.39(+1.08%) |
Nov 19, 2021 | 36.69 | 36.75 | 36.27 | 36.32 | 912,406 | -0.65(-1.77%) |
Nov 18, 2021 | 37.16 | 37.01 | 36.87 | 36.97 | 353,814 | -0.15(-0.40%) |
Nov 17, 2021 | 37.00 | 37.19 | 36.66 | 37.12 | 698,068 | +0.02(+0.05%) |
Nov 16, 2021 | 37.18 | 37.51 | 36.94 | 37.10 | 411,466 | +0.06(+0.15%) |
Nov 15, 2021 | 37.28 | 37.31 | 36.69 | 37.05 | 415,981 | -0.07(-0.20%) |
Nov 12, 2021 | 37.11 | 37.47 | 36.76 | 37.12 | 419,357 | -0.02(-0.05%) |
Nov 11, 2021 | 36.80 | 37.24 | 36.71 | 37.14 | 328,906 | +0.46(+1.25%) |
Nov 10, 2021 | 36.22 | 36.69 | 718,274 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.62 | 36.73 | 36.14 | 36.35 | 553,333 | -0.30(-0.81%) |
Nov 08, 2021 | 37.61 | 37.69 | 36.56 | 36.65 | 646,833 | -0.92(-2.46%) |
Nov 05, 2021 | 36.72 | 37.79 | 36.60 | 37.57 | 823,523 | +1.12(+3.07%) |
Nov 04, 2021 | 37.40 | 37.55 | 36.24 | 36.45 | 674,079 | -0.75(-2.00%) |
Nov 03, 2021 | 36.92 | 37.66 | 36.73 | 37.20 | 626,544 | +0.28(+0.76%) |
Nov 02, 2021 | 36.62 | 37.02 | 36.35 | 36.92 | 586,152 | +0.44(+1.20%) |
Nov 01, 2021 | 35.74 | 36.57 | 35.90 | 36.48 | 1,018,226 | +0.95(+2.68%) |
Oct 29, 2021 | 35.98 | 36.52 | 35.14 | 35.53 | 901,191 | +0.74(+2.12%) |
Oct 28, 2021 | 34.26 | 34.90 | 34.03 | 34.79 | 575,541 | +0.66(+1.94%) |
Oct 27, 2021 | 35.08 | 35.10 | 34.01 | 34.13 | 873,062 | -0.94(-2.68%) |
Oct 26, 2021 | 35.72 | 35.06 | 35.07 | 560,254 | -0.43(-1.21%) | |
Oct 25, 2021 | 35.24 | 35.50 | 496,984 | +0.22(+0.63%) | ||
Oct 22, 2021 | 35.55 | 35.94 | 35.27 | 35.28 | 510,213 | -0.20(-0.55%) |
Oct 21, 2021 | 35.26 | 35.52 | 34.76 | 35.47 | 948,236 | +0.04(+0.11%) |
Oct 20, 2021 | 35.43 | 35.81 | 35.40 | 35.44 | 396,390 | +0.01(+0.03%) |
Oct 19, 2021 | 35.36 | 35.45 | 34.94 | 35.43 | 459,298 | +0.30(+0.85%) |
Oct 18, 2021 | 34.65 | 35.44 | 34.58 | 35.13 | 508,913 | +0.19(+0.53%) |
Oct 15, 2021 | 35.45 | 35.65 | 34.90 | 34.94 | 561,338 | -0.21(-0.58%) |
Oct 14, 2021 | 34.54 | 35.26 | 34.50 | 35.15 | 589,837 | +1.02(+2.98%) |
Oct 13, 2021 | 33.86 | 34.18 | 33.57 | 34.13 | 508,033 | +0.12(+0.36%) |
Oct 12, 2021 | 34.42 | 34.46 | 33.73 | 34.01 | 610,962 | -0.35(-1.03%) |
Oct 11, 2021 | 34.49 | 34.92 | 34.26 | 34.36 | 696,309 | +0.02(+0.05%) |
Oct 08, 2021 | 34.09 | 34.58 | 34.02 | 34.35 | 811,941 | +0.40(+1.18%) |
Oct 07, 2021 | 35.03 | 35.03 | 33.83 | 33.94 | 1,562,029 | -1.17(-3.32%) |
Oct 06, 2021 | 34.75 | 35.12 | 34.10 | 35.11 | 791,177 | -0.07(-0.19%) |
Oct 05, 2021 | 35.02 | 35.34 | 34.90 | 35.17 | 847,792 | +0.27(+0.77%) |
Oct 04, 2021 | 35.40 | 35.78 | 34.77 | 34.90 | 794,878 | -0.38(-1.08%) |
Oct 01, 2021 | 34.73 | 35.59 | 34.39 | 35.29 | 849,576 | +0.82(+2.38%) |
Sep 30, 2021 | 34.99 | 35.31 | 34.44 | 34.47 | 602,907 | -0.47(-1.33%) |
Sep 29, 2021 | 34.94 | 35.46 | 34.49 | 34.93 | 806,339 | +0.02(+0.05%) |
Sep 28, 2021 | 35.47 | 35.61 | 34.79 | 34.91 | 791,345 | -0.77(-2.17%) |
Sep 27, 2021 | 35.06 | 36.13 | 35.06 | 35.69 | 497,568 | +0.66(+1.89%) |
Sep 24, 2021 | 34.66 | 35.23 | 34.55 | 35.03 | 495,636 | +0.29(+0.83%) |
Sep 23, 2021 | 34.49 | 35.10 | 34.49 | 34.74 | 630,099 | +0.41(+1.19%) |
Sep 22, 2021 | 34.21 | 34.62 | 33.97 | 34.33 | 712,541 | +0.48(+1.43%) |
Sep 21, 2021 | 34.39 | 34.54 | 33.82 | 33.84 | 718,794 | -0.36(-1.06%) |
Sep 20, 2021 | 34.16 | 34.44 | 33.62 | 34.21 | 886,533 | -0.33(-0.94%) |
Sep 17, 2021 | 35.22 | 35.69 | 34.23 | 34.53 | 1,852,291 | -0.85(-2.40%) |
Sep 16, 2021 | 35.57 | 35.98 | 35.20 | 35.38 | 905,655 | -0.19(-0.52%) |
Sep 15, 2021 | 35.48 | 35.76 | 35.09 | 35.57 | 724,792 | +0.05(+0.13%) |
Sep 14, 2021 | 35.90 | 35.90 | 35.17 | 35.52 | 489,605 | -0.35(-0.96%) |
Sep 13, 2021 | 36.31 | 36.41 | 35.38 | 35.86 | 877,549 | -0.27(-0.75%) |
Sep 10, 2021 | 36.06 | 36.60 | 36.06 | 36.14 | 639,764 | +0.16(+0.44%) |
Sep 09, 2021 | 36.01 | 36.55 | 35.87 | 35.98 | 436,999 | +0.03(+0.08%) |
Sep 08, 2021 | 36.12 | 36.12 | 35.54 | 35.95 | 533,133 | -0.32(-0.87%) |
Sep 07, 2021 | 36.47 | 36.59 | 36.22 | 36.27 | 361,138 | -0.30(-0.82%) |
Sep 03, 2021 | 36.69 | 36.84 | 36.38 | 36.56 | 554,515 | -0.17(-0.46%) |
Sep 02, 2021 | 36.93 | 37.11 | 36.60 | 36.73 | 412,260 | -0.16(-0.43%) |
Sep 01, 2021 | 37.60 | 37.60 | 36.82 | 36.89 | 359,992 | -0.60(-1.61%) |
Aug 31, 2021 | 38.00 | 38.17 | 37.42 | 37.49 | 606,823 | -0.42(-1.10%) |
Aug 30, 2021 | 38.15 | 38.33 | 37.84 | 37.91 | 329,195 | -0.21(-0.56%) |
Aug 27, 2021 | 37.30 | 38.35 | 37.20 | 38.12 | 414,326 | +0.63(+1.68%) |
Aug 26, 2021 | 37.59 | 37.81 | 37.38 | 37.49 | 468,913 | +0.01(+0.02%) |
Aug 25, 2021 | 36.79 | 37.66 | 36.69 | 37.48 | 668,715 | +0.75(+2.04%) |
Aug 24, 2021 | 36.73 | 37.18 | 36.67 | 36.73 | 431,538 | +0.02(+0.05%) |
Aug 23, 2021 | 36.90 | 36.98 | 36.31 | 36.71 | 693,969 | +0.04(+0.10%) |
Aug 20, 2021 | 36.30 | 36.73 | 36.18 | 36.68 | 319,777 | +0.40(+1.10%) |
Aug 19, 2021 | 36.51 | 36.64 | 35.97 | 36.28 | 697,988 | -0.64(-1.73%) |
Aug 18, 2021 | 37.23 | 37.50 | 36.86 | 36.92 | 546,739 | -0.53(-1.41%) |
Aug 17, 2021 | 37.26 | 37.50 | 36.86 | 37.45 | 356,444 | -0.16(-0.42%) |
Aug 16, 2021 | 37.37 | 37.76 | 37.01 | 37.60 | 657,297 | -0.24(-0.64%) |
Aug 13, 2021 | 38.52 | 38.85 | 37.70 | 37.84 | 779,800 | -0.86(-2.23%) |
Aug 12, 2021 | 39.08 | 39.25 | 37.35 | 38.71 | 907,060 | -0.37(-0.95%) |
Aug 11, 2021 | 38.84 | 39.18 | 38.45 | 39.08 | 428,170 | +0.23(+0.60%) |
Aug 10, 2021 | 38.68 | 38.96 | 38.12 | 38.84 | 364,307 | +0.34(+0.89%) |
Aug 09, 2021 | 38.78 | 38.78 | 38.29 | 38.50 | 399,820 | -0.23(-0.60%) |
Aug 06, 2021 | 38.50 | 38.95 | 38.36 | 38.73 | 452,636 | +0.60(+1.58%) |
Aug 05, 2021 | 38.51 | 38.59 | 37.95 | 38.13 | 542,927 | -0.18(-0.46%) |
Aug 04, 2021 | 38.76 | 38.76 | 38.20 | 38.31 | 499,415 | -0.58(-1.50%) |
Aug 03, 2021 | 37.91 | 38.96 | 37.34 | 38.89 | 867,134 | +1.04(+2.74%) |