Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.78 | 33.10 | 14,839,519 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.13 | 33.31 | 15,555,618 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,585,641 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,516,932 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.07 | 32.62 | 20,576,672 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.24 | 29,974,070 | +0.25(+0.76%) |
Jan 21, 2022 | 33.91 | 33.99 | 32.32 | 32.99 | 35,539,744 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.94 | 33.78 | 34.09 | 18,797,438 | -0.01(-0.03%) |
Jan 19, 2022 | 34.18 | 34.40 | 33.82 | 34.10 | 18,256,700 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.10 | 21,326,144 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.39 | 35.54 | 9,606,540 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,934,487 | +0.33(+0.94%) |
Jan 11, 2022 | 35.36 | 35.40 | 34.31 | 35.11 | 15,584,236 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.35 | 16,695,139 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.55 | 36.11 | 36.28 | 10,100,186 | -0.19(-0.53%) |
Jan 06, 2022 | 36.26 | 36.63 | 36.05 | 36.48 | 10,369,790 | +0.26(+0.72%) |
Jan 05, 2022 | 36.48 | 36.68 | 36.18 | 36.22 | 10,113,524 | -0.18(-0.50%) |
Jan 04, 2022 | 35.90 | 36.77 | 35.87 | 36.40 | 8,426,235 | +0.49(+1.38%) |
Jan 03, 2022 | 36.24 | 36.51 | 35.64 | 35.91 | 9,016,959 | -0.47(-1.28%) |
Dec 31, 2021 | 36.04 | 36.58 | 35.95 | 36.37 | 6,630,075 | +0.27(+0.75%) |
Dec 30, 2021 | 36.19 | 36.44 | 35.98 | 36.10 | 6,698,438 | -0.25(-0.69%) |
Dec 29, 2021 | 36.20 | 36.52 | 36.10 | 36.35 | 6,064,698 | +0.15(+0.43%) |
Dec 28, 2021 | 35.95 | 36.38 | 35.95 | 36.20 | 5,480,996 | +0.22(+0.62%) |
Dec 27, 2021 | 35.66 | 36.05 | 35.62 | 35.98 | 6,275,053 | +0.39(+1.09%) |
Dec 23, 2021 | 35.11 | 35.73 | 34.41 | 35.59 | 11,522,517 | +0.69(+1.97%) |
Dec 22, 2021 | 34.79 | 34.92 | 34.65 | 34.90 | 6,365,211 | +0.13(+0.36%) |
Dec 21, 2021 | 34.45 | 34.93 | 34.15 | 34.78 | 9,983,228 | +0.62(+1.81%) |
Dec 20, 2021 | 34.05 | 34.55 | 33.80 | 34.16 | 12,262,387 | -0.40(-1.15%) |
Dec 17, 2021 | 35.28 | 35.36 | 34.47 | 34.55 | 30,595,088 | -0.82(-2.32%) |
Dec 16, 2021 | 35.18 | 35.69 | 35.18 | 35.38 | 11,570,224 | +0.10(+0.27%) |
Dec 15, 2021 | 35.09 | 35.34 | 34.72 | 35.28 | 11,572,661 | +0.53(+1.53%) |
Dec 14, 2021 | 34.66 | 35.11 | 34.54 | 34.75 | 11,471,614 | -0.09(-0.25%) |
Dec 13, 2021 | 35.58 | 35.71 | 34.79 | 34.83 | 14,992,820 | -0.71(-1.99%) |
Dec 10, 2021 | 35.74 | 35.77 | 35.35 | 35.54 | 12,561,021 | +0.13(+0.36%) |
Dec 09, 2021 | 35.61 | 35.84 | 35.35 | 35.41 | 11,239,760 | -0.33(-0.92%) |
Dec 08, 2021 | 35.95 | 36.07 | 35.38 | 35.74 | 11,454,267 | -0.14(-0.38%) |
Dec 07, 2021 | 35.79 | 36.13 | 35.65 | 35.88 | 10,922,228 | +0.32(+0.90%) |
Dec 06, 2021 | 35.03 | 35.81 | 34.98 | 35.56 | 15,161,857 | +0.89(+2.57%) |
Dec 03, 2021 | 34.78 | 35.30 | 34.31 | 34.67 | 22,559,846 | +0.26(+0.76%) |
Dec 02, 2021 | 33.36 | 34.56 | 33.31 | 34.41 | 12,627,590 | +1.09(+3.28%) |
Dec 01, 2021 | 34.12 | 34.46 | 33.30 | 33.31 | 16,533,955 | -0.21(-0.63%) |
Nov 30, 2021 | 34.13 | 34.57 | 33.45 | 33.53 | 24,155,364 | -0.93(-2.70%) |
Nov 29, 2021 | 34.80 | 35.06 | 34.42 | 34.46 | 14,303,669 | +0.14(+0.40%) |
Nov 26, 2021 | 34.40 | 34.54 | 33.54 | 34.32 | 11,817,687 | -0.66(-1.88%) |
Nov 24, 2021 | 35.01 | 35.23 | 34.83 | 34.97 | 17,145,952 | -0.22(-0.63%) |
Nov 23, 2021 | 34.74 | 35.28 | 34.63 | 35.20 | 16,898,078 | +0.41(+1.19%) |
Nov 22, 2021 | 34.91 | 35.23 | 34.76 | 34.78 | 10,389,845 | -0.03(-0.08%) |
Nov 19, 2021 | 34.90 | 35.03 | 34.53 | 34.81 | 11,279,618 | -0.13(-0.36%) |
Nov 18, 2021 | 34.12 | 35.15 | 34.88 | 34.94 | 18,155,448 | +0.65(+1.89%) |
Nov 17, 2021 | 33.88 | 34.36 | 33.71 | 34.29 | 12,368,026 | +0.38(+1.11%) |
Nov 16, 2021 | 34.11 | 34.30 | 33.86 | 33.91 | 9,320,385 | -0.04(-0.11%) |
Nov 15, 2021 | 34.06 | 34.20 | 33.92 | 33.95 | 13,528,549 | -0.04(-0.11%) |
Nov 12, 2021 | 33.99 | 34.28 | 33.82 | 33.99 | 7,616,477 | +0.11(+0.31%) |
Nov 11, 2021 | 34.16 | 34.25 | 33.72 | 33.88 | 8,405,665 | -0.34(-0.99%) |
Nov 10, 2021 | 34.34 | 34.22 | 9,249,104 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.12 | 34.34 | 33.91 | 34.29 | 11,245,301 | +0.07(+0.20%) |
Nov 08, 2021 | 34.41 | 34.50 | 34.06 | 34.22 | 11,280,388 | +0.06(+0.17%) |
Nov 05, 2021 | 34.49 | 34.67 | 34.14 | 34.16 | 9,357,510 | -0.02(-0.06%) |
Nov 04, 2021 | 34.24 | 34.49 | 34.05 | 34.18 | 10,051,122 | -0.24(-0.70%) |
Nov 03, 2021 | 34.48 | 34.52 | 34.03 | 34.42 | 8,705,186 | -0.01(-0.03%) |
Nov 02, 2021 | 34.50 | 34.57 | 34.16 | 34.43 | 12,522,103 | +0.00(+0.00%) |
Nov 01, 2021 | 34.87 | 34.70 | 34.21 | 34.43 | 11,376,420 | -0.46(-1.33%) |
Oct 29, 2021 | 34.75 | 35.17 | 34.66 | 34.90 | 10,314,376 | -0.07(-0.19%) |
Oct 28, 2021 | 34.59 | 35.02 | 34.59 | 34.96 | 9,322,803 | +0.37(+1.06%) |
Oct 27, 2021 | 34.73 | 35.00 | 34.43 | 34.60 | 11,240,133 | +0.16(+0.48%) |
Oct 26, 2021 | 34.53 | 34.43 | 10,986,495 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.33 | 34.47 | 12,090,095 | +0.30(+0.88%) | ||
Oct 22, 2021 | 33.88 | 34.40 | 34.17 | 15,466,649 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.09 | 34.63 | 33.72 | 33.78 | 22,480,008 | +0.53(+1.60%) |
Oct 20, 2021 | 32.92 | 33.33 | 32.67 | 33.25 | 14,644,517 | +0.34(+1.03%) |
Oct 19, 2021 | 33.13 | 33.22 | 32.75 | 32.91 | 10,647,104 | -0.12(-0.35%) |
Oct 18, 2021 | 32.79 | 33.13 | 32.61 | 33.02 | 11,311,336 | +0.07(+0.21%) |
Oct 15, 2021 | 32.42 | 33.21 | 32.39 | 32.96 | 21,284,406 | +0.70(+2.18%) |
Oct 14, 2021 | 31.67 | 32.26 | 31.64 | 32.25 | 11,407,075 | +0.82(+2.61%) |
Oct 13, 2021 | 31.13 | 31.56 | 30.85 | 31.43 | 8,654,137 | +0.43(+1.40%) |
Oct 12, 2021 | 31.41 | 31.42 | 30.92 | 31.00 | 7,741,408 | -0.36(-1.14%) |
Oct 11, 2021 | 31.56 | 31.82 | 31.35 | 31.36 | 9,036,365 | -0.21(-0.66%) |
Oct 08, 2021 | 31.06 | 31.65 | 30.97 | 31.56 | 10,231,781 | +0.52(+1.66%) |
Oct 07, 2021 | 31.65 | 31.69 | 30.99 | 31.05 | 12,379,695 | -0.35(-1.11%) |
Oct 06, 2021 | 30.07 | 31.44 | 30.06 | 31.39 | 18,214,988 | +1.07(+3.53%) |
Oct 05, 2021 | 29.36 | 30.55 | 29.36 | 30.32 | 16,818,128 | +0.89(+3.02%) |
Oct 04, 2021 | 29.31 | 29.76 | 29.21 | 29.44 | 17,260,034 | +0.16(+0.56%) |
Oct 01, 2021 | 28.73 | 29.48 | 28.73 | 29.27 | 12,802,909 | +0.58(+2.02%) |
Sep 30, 2021 | 29.40 | 29.47 | 28.67 | 28.69 | 10,780,648 | -0.60(-2.04%) |
Sep 29, 2021 | 29.34 | 29.54 | 29.17 | 29.29 | 11,987,946 | -0.14(-0.46%) |
Sep 28, 2021 | 29.46 | 29.58 | 29.11 | 29.43 | 17,103,378 | -0.06(-0.20%) |
Sep 27, 2021 | 29.27 | 29.73 | 29.19 | 29.48 | 10,586,576 | +0.14(+0.46%) |
Sep 24, 2021 | 29.05 | 29.61 | 29.00 | 29.35 | 10,500,897 | +0.20(+0.70%) |
Sep 23, 2021 | 28.82 | 29.33 | 28.82 | 29.15 | 9,821,442 | +0.34(+1.17%) |
Sep 22, 2021 | 28.82 | 29.10 | 28.76 | 28.81 | 9,136,516 | +0.14(+0.50%) |
Sep 21, 2021 | 29.04 | 29.27 | 28.57 | 28.66 | 10,591,941 | -0.06(-0.20%) |
Sep 20, 2021 | 28.85 | 28.93 | 28.45 | 28.72 | 16,324,925 | -0.52(-1.78%) |
Sep 17, 2021 | 29.74 | 29.91 | 29.14 | 29.24 | 24,893,978 | -0.59(-1.97%) |
Sep 16, 2021 | 29.90 | 29.97 | 29.65 | 29.83 | 13,063,601 | +0.07(+0.23%) |
Sep 15, 2021 | 29.60 | 29.92 | 29.46 | 29.76 | 12,304,585 | +0.34(+1.15%) |
Sep 14, 2021 | 29.87 | 29.87 | 29.36 | 29.43 | 10,315,324 | -0.40(-1.33%) |
Sep 13, 2021 | 30.13 | 30.17 | 29.58 | 29.82 | 13,426,603 | -0.04(-0.13%) |
Sep 10, 2021 | 30.20 | 30.20 | 29.83 | 29.86 | 9,671,574 | -0.39(-1.28%) |
Sep 09, 2021 | 30.58 | 30.60 | 30.12 | 30.25 | 8,336,316 | -0.33(-1.07%) |
Sep 08, 2021 | 30.34 | 30.64 | 30.17 | 30.57 | 10,589,221 | +0.17(+0.57%) |
Sep 07, 2021 | 30.76 | 30.87 | 30.36 | 30.40 | 11,574,711 | -0.47(-1.53%) |
Sep 03, 2021 | 31.29 | 31.40 | 30.82 | 30.87 | 10,082,945 | -0.56(-1.78%) |
Sep 02, 2021 | 31.47 | 31.62 | 31.28 | 31.43 | 11,534,242 | +0.04(+0.12%) |
Sep 01, 2021 | 31.43 | 31.68 | 31.10 | 31.39 | 13,143,568 | +0.01(+0.03%) |
Aug 31, 2021 | 31.93 | 32.05 | 31.20 | 31.38 | 15,170,655 | -0.55(-1.72%) |
Aug 30, 2021 | 32.11 | 32.19 | 31.87 | 31.93 | 5,627,151 | -0.25(-0.77%) |
Aug 27, 2021 | 32.05 | 32.28 | 32.02 | 32.18 | 7,194,026 | +0.16(+0.51%) |
Aug 26, 2021 | 32.19 | 32.38 | 31.85 | 32.02 | 6,495,391 | -0.17(-0.54%) |
Aug 25, 2021 | 32.14 | 32.29 | 32.01 | 32.19 | 7,833,376 | +0.09(+0.27%) |
Aug 24, 2021 | 32.70 | 32.72 | 32.06 | 32.11 | 9,265,526 | -0.48(-1.48%) |
Aug 23, 2021 | 32.50 | 33.03 | 32.49 | 32.59 | 8,287,383 | +0.13(+0.42%) |
Aug 20, 2021 | 32.46 | 32.58 | 32.32 | 32.45 | 6,549,809 | +0.13(+0.42%) |
Aug 19, 2021 | 32.40 | 32.63 | 32.12 | 32.32 | 7,932,514 | -0.16(-0.50%) |
Aug 18, 2021 | 32.39 | 32.91 | 32.36 | 32.48 | 8,862,115 | +0.02(+0.06%) |
Aug 17, 2021 | 32.56 | 32.57 | 31.99 | 32.46 | 6,999,811 | -0.13(-0.38%) |
Aug 16, 2021 | 32.52 | 32.61 | 32.19 | 32.59 | 7,201,948 | +0.00(+0.00%) |
Aug 13, 2021 | 32.88 | 32.99 | 32.41 | 32.59 | 5,847,068 | -0.25(-0.76%) |
Aug 12, 2021 | 32.71 | 32.88 | 32.34 | 32.84 | 8,700,029 | +0.14(+0.44%) |
Aug 11, 2021 | 31.76 | 32.71 | 31.75 | 32.69 | 15,593,929 | +0.99(+3.13%) |
Aug 10, 2021 | 31.32 | 31.94 | 31.21 | 31.70 | 10,791,674 | +0.54(+1.73%) |
Aug 09, 2021 | 31.06 | 31.24 | 30.94 | 31.16 | 6,416,809 | +0.09(+0.28%) |
Aug 06, 2021 | 30.98 | 31.24 | 30.92 | 31.08 | 6,211,209 | +0.13(+0.44%) |
Aug 05, 2021 | 30.81 | 31.10 | 30.75 | 30.94 | 6,275,228 | +0.23(+0.75%) |
Aug 04, 2021 | 31.03 | 31.16 | 30.50 | 30.71 | 8,367,936 | -0.49(-1.57%) |
Aug 03, 2021 | 30.99 | 31.31 | 30.82 | 31.20 | 5,583,162 | +0.33(+1.06%) |
Aug 02, 2021 | 31.22 | 31.39 | 30.75 | 30.87 | 6,987,454 | -0.22(-0.71%) |
Jul 30, 2021 | 30.82 | 31.12 | 30.81 | 31.10 | 8,110,085 | +0.22(+0.72%) |
Jul 29, 2021 | 30.86 | 31.07 | 30.82 | 30.87 | 6,530,451 | +0.17(+0.56%) |
Jul 28, 2021 | 31.03 | 31.23 | 30.64 | 30.70 | 11,028,612 | -0.45(-1.45%) |
Jul 27, 2021 | 31.49 | 31.76 | 31.09 | 31.15 | 9,438,792 | -0.49(-1.55%) |
Jul 26, 2021 | 31.55 | 31.74 | 31.28 | 31.64 | 11,381,316 | +0.08(+0.24%) |
Jul 23, 2021 | 31.16 | 31.61 | 31.15 | 31.57 | 10,804,399 | +0.13(+0.43%) |
Jul 22, 2021 | 31.54 | 32.01 | 31.36 | 31.43 | 15,514,610 | +1.06(+3.48%) |
Jul 21, 2021 | 30.06 | 30.52 | 30.06 | 30.37 | 11,777,053 | +0.38(+1.25%) |
Jul 20, 2021 | 29.71 | 30.24 | 29.69 | 30.00 | 11,740,302 | +0.35(+1.17%) |
Jul 19, 2021 | 29.86 | 29.99 | 29.48 | 29.65 | 14,035,596 | -0.66(-2.19%) |
Jul 16, 2021 | 30.56 | 30.76 | 30.21 | 30.32 | 14,179,868 | -0.29(-0.94%) |
Jul 15, 2021 | 30.26 | 30.75 | 30.25 | 30.60 | 12,837,510 | +0.16(+0.54%) |
Jul 14, 2021 | 30.61 | 30.75 | 30.37 | 30.44 | 11,586,280 | -0.06(-0.19%) |
Jul 13, 2021 | 30.38 | 30.71 | 30.38 | 30.50 | 9,059,912 | -0.04(-0.13%) |
Jul 12, 2021 | 30.65 | 30.79 | 30.33 | 30.54 | 8,770,209 | -0.09(-0.28%) |
Jul 09, 2021 | 30.42 | 30.73 | 30.39 | 30.62 | 15,768,837 | +0.84(+2.81%) |
Jul 08, 2021 | 30.88 | 30.98 | 29.67 | 29.79 | 25,307,842 | -1.94(-6.12%) |
Jul 07, 2021 | 31.08 | 31.79 | 31.07 | 31.73 | 13,144,649 | +0.56(+1.79%) |
Jul 06, 2021 | 31.24 | 31.33 | 30.76 | 31.17 | 10,921,268 | -0.17(-0.55%) |
Jul 02, 2021 | 31.15 | 31.55 | 31.02 | 31.35 | 11,872,619 | +0.29(+0.93%) |
Jul 01, 2021 | 30.99 | 31.22 | 30.85 | 31.06 | 11,420,993 | +0.19(+0.62%) |
Jun 30, 2021 | 30.74 | 30.91 | 30.37 | 30.86 | 15,656,436 | +0.50(+1.65%) |
Jun 29, 2021 | 31.10 | 31.20 | 30.17 | 30.36 | 18,989,698 | -0.21(-0.67%) |
Jun 28, 2021 | 30.74 | 30.86 | 30.44 | 30.57 | 13,717,576 | -0.19(-0.62%) |
Jun 25, 2021 | 30.55 | 30.92 | 30.55 | 30.76 | 10,912,120 | +0.24(+0.80%) |
Jun 24, 2021 | 30.43 | 30.57 | 30.24 | 30.51 | 12,910,979 | +0.16(+0.52%) |
Jun 23, 2021 | 30.48 | 30.56 | 30.31 | 30.36 | 10,905,924 | -0.20(-0.65%) |
Jun 22, 2021 | 30.70 | 30.78 | 30.52 | 30.56 | 9,295,860 | -0.17(-0.55%) |
Jun 21, 2021 | 30.56 | 30.91 | 30.53 | 30.73 | 11,065,640 | +0.34(+1.12%) |
Jun 18, 2021 | 30.54 | 30.68 | 30.32 | 30.39 | 20,511,838 | -0.48(-1.56%) |
Jun 17, 2021 | 31.18 | 31.26 | 30.68 | 30.87 | 10,555,898 | -0.31(-1.01%) |
Jun 16, 2021 | 31.59 | 31.60 | 31.08 | 31.18 | 11,728,798 | -0.38(-1.20%) |
Jun 15, 2021 | 31.44 | 31.63 | 31.24 | 31.56 | 13,214,538 | +0.36(+1.15%) |
Jun 14, 2021 | 31.23 | 31.34 | 30.98 | 31.20 | 8,956,133 | +0.02(+0.06%) |
Jun 11, 2021 | 31.19 | 31.26 | 31.05 | 31.18 | 9,233,272 | +0.18(+0.58%) |
Jun 10, 2021 | 31.44 | 31.55 | 30.99 | 31.00 | 11,980,840 | -0.37(-1.18%) |
Jun 09, 2021 | 31.47 | 31.58 | 31.28 | 31.37 | 9,053,812 | -0.11(-0.34%) |
Jun 08, 2021 | 31.45 | 31.64 | 31.13 | 31.48 | 15,534,680 | +0.03(+0.08%) |
Jun 07, 2021 | 32.00 | 32.10 | 31.44 | 31.45 | 9,753,326 | -0.50(-1.56%) |
Jun 04, 2021 | 32.23 | 32.23 | 31.73 | 31.95 | 8,191,138 | -0.03(-0.08%) |
Jun 03, 2021 | 31.69 | 32.24 | 31.61 | 31.97 | 9,867,426 | +0.04(+0.12%) |
Jun 02, 2021 | 32.22 | 32.31 | 31.90 | 31.94 | 8,247,024 | -0.23(-0.72%) |
Jun 01, 2021 | 32.25 | 32.44 | 32.14 | 32.17 | 9,489,685 | +0.06(+0.18%) |
May 28, 2021 | 32.11 | 32.20 | 31.99 | 32.11 | 6,291,025 | +0.09(+0.28%) |
May 27, 2021 | 32.25 | 32.44 | 32.01 | 32.02 | 12,746,948 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,868,742 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,517,726 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.86 | 31.53 | 31.77 | 8,787,363 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,520,681 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.60 | 31.16 | 31.43 | 10,761,792 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.53 | 31.04 | 31.46 | 12,219,200 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,952,220 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.11 | 16,787,624 | -0.42(-1.29%) |
May 14, 2021 | 32.48 | 32.79 | 32.37 | 32.53 | 11,235,380 | +0.31(+0.97%) |
May 13, 2021 | 31.83 | 32.38 | 31.74 | 32.21 | 15,814,888 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.82 | 31.87 | 11,837,676 | -0.61(-1.87%) |
May 11, 2021 | 32.81 | 32.90 | 32.40 | 32.47 | 14,732,228 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.54 | 32.97 | 32.99 | 10,695,004 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.58 | 32.98 | 7,695,446 | +0.18(+0.56%) |
May 06, 2021 | 32.57 | 32.82 | 32.48 | 32.80 | 8,687,027 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.74 | 32.30 | 32.36 | 9,153,414 | -0.14(-0.44%) |
May 04, 2021 | 32.33 | 32.63 | 32.26 | 32.51 | 12,644,440 | +0.09(+0.27%) |
May 03, 2021 | 32.47 | 32.65 | 32.38 | 32.42 | 7,466,343 | +0.20(+0.63%) |
Apr 30, 2021 | 32.32 | 32.55 | 32.16 | 32.22 | 14,386,470 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.95 | 32.36 | 14,040,089 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,305,775 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.43 | 32.59 | 10,460,151 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,207,777 | -0.25(-0.77%) |
Apr 23, 2021 | 32.56 | 33.14 | 32.45 | 32.98 | 9,950,988 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.18 | 32.40 | 32.56 | 16,117,908 | -0.28(-0.85%) |
Apr 21, 2021 | 31.64 | 33.06 | 31.59 | 32.84 | 22,558,356 | +1.36(+4.31%) |
Apr 20, 2021 | 32.04 | 32.41 | 31.36 | 31.48 | 16,047,419 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.57 | 8,459,960 | +0.02(+0.07%) |
Apr 16, 2021 | 31.87 | 31.90 | 31.40 | 31.55 | 11,914,044 | -0.07(-0.23%) |
Apr 15, 2021 | 31.57 | 31.77 | 31.44 | 31.62 | 9,198,979 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.23 | 31.46 | 10,040,952 | +0.18(+0.57%) |
Apr 13, 2021 | 31.37 | 31.49 | 31.08 | 31.28 | 6,725,719 | -0.26(-0.82%) |
Apr 12, 2021 | 31.23 | 31.59 | 31.05 | 31.54 | 7,015,152 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.50 | 30.91 | 31.43 | 6,729,987 | +0.58(+1.88%) |
Apr 08, 2021 | 31.09 | 31.09 | 30.81 | 30.86 | 7,881,743 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.86 | 31.01 | 6,296,436 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.51 | 31.04 | 31.06 | 9,444,283 | -0.47(-1.48%) |
Apr 05, 2021 | 31.39 | 31.61 | 31.23 | 31.52 | 7,545,240 | +0.42(+1.35%) |
Apr 01, 2021 | 31.05 | 31.13 | 30.81 | 31.10 | 8,378,792 | +0.27(+0.87%) |
Mar 31, 2021 | 30.59 | 31.05 | 30.59 | 30.84 | 10,699,864 | +0.02(+0.05%) |
Mar 30, 2021 | 30.70 | 31.12 | 30.69 | 30.82 | 10,856,126 | -0.08(-0.25%) |
Mar 29, 2021 | 31.32 | 31.37 | 30.71 | 30.90 | 14,337,678 | -0.34(-1.08%) |
Mar 26, 2021 | 30.62 | 31.25 | 30.51 | 31.23 | 9,804,650 | +0.68(+2.22%) |
Mar 25, 2021 | 30.02 | 30.65 | 29.75 | 30.55 | 10,188,062 | +0.44(+1.45%) |
Mar 24, 2021 | 29.80 | 30.47 | 29.75 | 30.12 | 12,797,451 | +0.40(+1.35%) |
Mar 23, 2021 | 29.89 | 30.35 | 29.62 | 29.72 | 11,144,406 | -0.27(-0.92%) |
Mar 22, 2021 | 30.32 | 30.45 | 29.82 | 29.99 | 21,846,872 | +0.96(+3.32%) |
Mar 19, 2021 | 29.69 | 29.74 | 28.94 | 29.03 | 33,726,232 | -0.56(-1.88%) |
Mar 18, 2021 | 29.25 | 29.80 | 29.23 | 29.59 | 12,952,378 | +0.12(+0.40%) |
Mar 17, 2021 | 29.36 | 29.65 | 29.11 | 29.47 | 12,116,572 | +0.06(+0.22%) |
Mar 16, 2021 | 29.99 | 30.02 | 29.24 | 29.40 | 9,457,191 | -0.49(-1.65%) |
Mar 15, 2021 | 29.95 | 30.06 | 29.50 | 29.90 | 8,489,490 | -0.12(-0.39%) |
Mar 12, 2021 | 29.93 | 30.15 | 29.90 | 30.01 | 6,995,147 | +0.01(+0.03%) |
Mar 11, 2021 | 30.10 | 30.35 | 29.95 | 30.00 | 11,872,400 | +0.07(+0.25%) |
Mar 10, 2021 | 29.70 | 30.11 | 29.58 | 29.93 | 7,999,851 | +0.27(+0.92%) |
Mar 09, 2021 | 29.84 | 30.07 | 29.64 | 29.66 | 8,927,782 | +0.07(+0.23%) |
Mar 08, 2021 | 29.36 | 30.20 | 29.29 | 29.59 | 10,936,459 | +0.29(+0.98%) |
Mar 05, 2021 | 28.64 | 29.38 | 28.12 | 29.30 | 9,623,604 | +1.08(+3.82%) |
Mar 04, 2021 | 29.13 | 29.26 | 27.87 | 28.23 | 13,512,781 | -0.91(-3.11%) |
Mar 03, 2021 | 29.44 | 29.50 | 29.12 | 29.13 | 7,559,036 | -0.34(-1.16%) |
Mar 02, 2021 | 29.72 | 29.75 | 29.29 | 29.47 | 7,098,152 | -0.25(-0.83%) |
Mar 01, 2021 | 29.74 | 29.91 | 29.57 | 29.72 | 8,030,592 | +0.44(+1.51%) |
Feb 26, 2021 | 29.60 | 29.71 | 29.13 | 29.28 | 12,020,046 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.34 | 29.48 | 14,086,323 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.01 | 29.77 | 8,506,369 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.24 | 11,873,746 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,863,303 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.45 | 28.73 | 29.36 | 10,331,869 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,357,956 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,416,003 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.73 | 28.94 | 15,524,368 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.83 | 28.25 | 28.74 | 10,492,447 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.30 | 12,291,380 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.94 | 28.12 | 9,970,287 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.29 | 27.42 | 28.21 | 11,611,380 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.23 | 27.73 | 27.82 | 15,857,335 | -0.41(-1.46%) |
Feb 05, 2021 | 28.52 | 28.55 | 28.22 | 28.23 | 9,762,320 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.02 | 28.19 | 12,589,055 | -0.29(-1.01%) |
Feb 03, 2021 | 28.56 | 28.70 | 28.40 | 28.48 | 10,028,885 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.75 | 27.79 | 28.58 | 12,368,310 | +0.83(+2.98%) |