Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.28 | 33.27 | 33.25 | 1,827,396 | +0.66(+2.02%) | |
Jan 28, 2022 | 32.92 | 33.00 | 31.93 | 32.59 | 2,126,045 | -0.34(-1.04%) |
Jan 27, 2022 | 33.11 | 33.77 | 32.65 | 32.93 | 1,604,799 | +0.27(+0.82%) |
Jan 26, 2022 | 33.04 | 33.42 | 32.39 | 32.66 | 1,486,096 | -0.22(-0.68%) |
Jan 25, 2022 | 32.47 | 33.21 | 31.86 | 32.89 | 1,430,691 | -0.08(-0.25%) |
Jan 24, 2022 | 32.29 | 33.03 | 31.63 | 32.97 | 3,054,704 | +0.07(+0.23%) |
Jan 21, 2022 | 33.67 | 33.90 | 32.71 | 32.90 | 2,475,091 | -0.91(-2.69%) |
Jan 20, 2022 | 35.10 | 35.10 | 33.74 | 33.81 | 1,495,361 | -0.98(-2.83%) |
Jan 19, 2022 | 35.14 | 35.18 | 34.53 | 34.79 | 1,790,061 | -0.48(-1.37%) |
Jan 18, 2022 | 35.26 | 35.70 | 34.91 | 35.27 | 3,320,659 | -0.23(-0.65%) |
Jan 14, 2022 | 35.50 | 0 | +0.15(+0.42%) | |||
Jan 13, 2022 | 34.79 | 35.47 | 34.79 | 35.35 | 2,308,001 | +0.54(+1.55%) |
Jan 12, 2022 | 34.17 | 34.86 | 33.73 | 34.82 | 4,144,281 | +1.50(+4.51%) |
Jan 11, 2022 | 33.17 | 33.33 | 32.90 | 33.31 | 2,083,280 | +0.40(+1.21%) |
Jan 10, 2022 | 33.24 | 33.46 | 32.51 | 32.91 | 2,486,065 | -0.28(-0.84%) |
Jan 07, 2022 | 33.13 | 33.35 | 33.01 | 33.19 | 1,273,966 | +0.07(+0.22%) |
Jan 06, 2022 | 33.45 | 33.71 | 32.86 | 33.12 | 1,695,040 | +0.00(+0.00%) |
Jan 05, 2022 | 33.83 | 34.11 | 33.05 | 33.12 | 2,025,028 | -0.35(-1.05%) |
Jan 04, 2022 | 33.37 | 33.86 | 33.00 | 33.47 | 2,532,562 | +0.62(+1.89%) |
Jan 03, 2022 | 32.85 | 33.10 | 32.63 | 32.85 | 2,135,530 | +0.48(+1.49%) |
Dec 31, 2021 | 32.17 | 32.51 | 32.13 | 32.37 | 971,897 | +0.11(+0.35%) |
Dec 30, 2021 | 32.75 | 32.99 | 32.20 | 32.26 | 2,134,188 | -0.33(-1.03%) |
Dec 29, 2021 | 31.32 | 32.75 | 31.29 | 32.59 | 3,000,950 | +1.37(+4.40%) |
Dec 28, 2021 | 31.21 | 31.43 | 31.15 | 31.22 | 3,077,147 | +0.06(+0.18%) |
Dec 27, 2021 | 30.48 | 31.22 | 30.34 | 31.16 | 1,283,875 | +0.69(+2.25%) |
Dec 23, 2021 | 30.13 | 30.63 | 30.11 | 30.47 | 1,946,895 | +0.41(+1.36%) |
Dec 22, 2021 | 29.69 | 30.22 | 29.52 | 30.07 | 1,816,285 | +0.36(+1.22%) |
Dec 21, 2021 | 29.52 | 29.80 | 29.42 | 29.70 | 2,494,430 | +0.49(+1.68%) |
Dec 20, 2021 | 29.54 | 29.63 | 28.91 | 29.21 | 1,788,381 | -0.95(-3.14%) |
Dec 17, 2021 | 30.16 | 30.38 | 29.75 | 30.16 | 3,041,267 | -0.13(-0.43%) |
Dec 16, 2021 | 30.25 | 30.57 | 30.17 | 30.29 | 2,216,839 | +0.26(+0.87%) |
Dec 15, 2021 | 30.34 | 30.39 | 29.40 | 30.03 | 2,088,732 | +0.42(+1.41%) |
Dec 14, 2021 | 29.49 | 29.95 | 29.41 | 29.61 | 1,302,310 | +0.15(+0.50%) |
Dec 13, 2021 | 30.14 | 30.17 | 29.39 | 29.46 | 1,453,127 | -0.87(-2.86%) |
Dec 10, 2021 | 30.35 | 30.42 | 29.87 | 30.33 | 1,297,691 | +0.30(+1.01%) |
Dec 09, 2021 | 29.95 | 30.24 | 29.69 | 30.03 | 1,737,741 | -0.12(-0.40%) |
Dec 08, 2021 | 30.44 | 30.53 | 30.10 | 30.15 | 1,379,191 | -0.18(-0.61%) |
Dec 07, 2021 | 30.34 | 30.82 | 30.21 | 30.33 | 1,557,163 | +0.33(+1.11%) |
Dec 06, 2021 | 29.80 | 30.34 | 29.62 | 30.00 | 2,837,061 | +0.62(+2.10%) |
Dec 03, 2021 | 29.74 | 29.84 | 29.20 | 29.38 | 3,180,838 | -0.25(-0.84%) |
Dec 02, 2021 | 28.88 | 29.94 | 28.85 | 29.63 | 2,002,705 | +0.94(+3.28%) |
Dec 01, 2021 | 29.74 | 30.16 | 28.65 | 28.69 | 2,575,722 | -0.54(-1.86%) |
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.23 | 3,801,935 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.96 | 2,433,299 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.06 | 29.20 | 30.05 | 1,256,111 | -0.40(-1.30%) |
Nov 24, 2021 | 30.41 | 30.59 | 30.35 | 30.44 | 1,071,351 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,801 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,361 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.55 | 29.72 | 2,719,559 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.45 | 1,072,837 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.89 | 30.55 | 30.57 | 1,212,893 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.55 | 30.82 | 1,622,157 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,974 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.69 | 31.17 | 1,860,536 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,504 | +0.47(+1.54%) |
Nov 10, 2021 | 31.16 | 30.45 | 30.60 | 2,099,956 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.03 | 31.28 | 30.67 | 31.01 | 1,951,913 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,341 | +0.12(+0.39%) |
Nov 05, 2021 | 31.03 | 31.39 | 30.95 | 31.12 | 1,482,922 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.66 | 30.85 | 1,248,195 | -0.25(-0.80%) |
Nov 03, 2021 | 30.77 | 31.38 | 30.47 | 31.10 | 1,859,097 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.04 | 2,022,128 | +0.11(+0.36%) |
Nov 01, 2021 | 30.25 | 31.06 | 30.11 | 30.93 | 3,929,716 | +0.88(+2.92%) |
Oct 29, 2021 | 30.00 | 30.69 | 29.54 | 30.06 | 2,807,436 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.48 | 29.17 | 29.35 | 2,473,286 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,713 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,071,007 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.45 | 30.04 | 30.32 | 1,409,853 | +0.32(+1.08%) |
Oct 22, 2021 | 30.18 | 30.43 | 29.92 | 30.00 | 1,579,080 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.82 | 30.04 | 1,576,064 | -0.38(-1.24%) |
Oct 20, 2021 | 30.07 | 30.47 | 30.03 | 30.41 | 1,837,092 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,690 | +0.30(+0.99%) |
Oct 18, 2021 | 29.46 | 29.96 | 29.28 | 29.87 | 2,708,017 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.46 | 29.47 | 1,729,278 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.38 | 1,754,293 | +0.21(+0.73%) |
Oct 13, 2021 | 29.46 | 29.46 | 28.77 | 29.17 | 2,005,216 | -0.17(-0.57%) |
Oct 12, 2021 | 29.24 | 29.69 | 29.00 | 29.34 | 2,044,435 | -0.06(-0.22%) |
Oct 11, 2021 | 29.71 | 29.80 | 29.39 | 29.40 | 1,449,478 | -0.07(-0.25%) |
Oct 08, 2021 | 29.13 | 29.60 | 29.12 | 29.47 | 2,518,796 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,923 | +0.03(+0.10%) |
Oct 06, 2021 | 28.64 | 29.24 | 28.44 | 29.00 | 5,059,387 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.93 | 29.05 | 3,879,485 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,853,233 | -0.19(-0.68%) |
Oct 01, 2021 | 27.67 | 28.51 | 27.55 | 28.30 | 3,905,012 | +1.01(+3.68%) |
Sep 30, 2021 | 27.64 | 27.82 | 27.29 | 27.30 | 3,077,445 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,716 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,491,000 | +1.63(+6.31%) |
Sep 27, 2021 | 24.95 | 26.29 | 24.95 | 25.89 | 4,469,620 | +1.07(+4.31%) |
Sep 24, 2021 | 24.72 | 25.13 | 24.72 | 24.82 | 2,630,716 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.60 | 24.95 | 2,386,912 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,064,061 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,693 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.41 | 23.35 | 23.86 | 6,729,009 | -0.78(-3.18%) |
Sep 17, 2021 | 24.95 | 25.08 | 24.29 | 24.64 | 6,017,526 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.18 | 3,934,437 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.20 | 24.57 | 25.20 | 2,734,270 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,428 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,879,148 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.79 | 24.94 | 2,359,715 | +0.19(+0.78%) |
Sep 09, 2021 | 24.45 | 24.95 | 24.45 | 24.75 | 2,569,070 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.27 | 24.62 | 2,314,315 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,634 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.45 | 2,081,254 | -0.16(-0.67%) |
Sep 02, 2021 | 24.33 | 24.81 | 24.31 | 24.62 | 2,167,921 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.89 | 24.31 | 3,154,640 | +0.09(+0.38%) |
Aug 31, 2021 | 24.01 | 24.41 | 23.94 | 24.22 | 3,465,516 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.01 | 24.11 | 2,093,728 | -0.05(-0.19%) |
Aug 27, 2021 | 23.56 | 24.29 | 23.56 | 24.15 | 2,459,463 | +0.71(+3.05%) |
Aug 26, 2021 | 23.47 | 23.61 | 23.27 | 23.44 | 1,403,154 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,682 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.81 | 23.34 | 2,928,360 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.31 | 22.70 | 2,394,240 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,504 | -0.02(-0.08%) |
Aug 19, 2021 | 22.38 | 22.70 | 22.23 | 22.30 | 2,503,414 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,807,081 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,443,114 | -0.63(-2.69%) |
Aug 16, 2021 | 23.14 | 23.55 | 22.77 | 23.54 | 2,733,632 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,721,184 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.02 | 23.53 | 23.78 | 4,435,378 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,277,333 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,397 | +0.37(+1.56%) |
Aug 09, 2021 | 23.35 | 23.56 | 23.11 | 23.49 | 1,872,667 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.36 | 23.56 | 1,986,746 | +0.39(+1.70%) |
Aug 05, 2021 | 23.24 | 23.45 | 23.04 | 23.17 | 1,667,758 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.12 | 2,827,737 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,509,213 | +0.05(+0.23%) |
Aug 02, 2021 | 24.47 | 24.98 | 23.69 | 23.76 | 3,509,479 | -0.44(-1.82%) |
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,388,012 | +0.06(+0.27%) |
Jul 29, 2021 | 24.12 | 24.39 | 23.97 | 24.13 | 2,186,031 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.58 | 23.88 | 2,914,651 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.13 | 1,670,774 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,425,071 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.02 | 23.45 | 23.58 | 1,519,846 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.56 | 1,952,041 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,427 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,613,162 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,961 | -0.71(-3.02%) |
Jul 16, 2021 | 24.87 | 24.88 | 23.62 | 23.65 | 2,912,906 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,367 | +0.24(+0.98%) |
Jul 14, 2021 | 24.46 | 24.85 | 24.18 | 24.24 | 982,564 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,583 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.98 | 24.23 | 24.81 | 1,379,716 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,997 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.12 | 23.50 | 23.74 | 1,795,764 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,958 | +0.26(+1.07%) |
Jul 06, 2021 | 24.35 | 24.61 | 23.84 | 24.01 | 2,586,774 | -0.34(-1.39%) |
Jul 02, 2021 | 24.33 | 24.43 | 24.00 | 24.35 | 1,497,391 | +0.01(+0.04%) |
Jul 01, 2021 | 24.59 | 24.67 | 24.22 | 24.34 | 2,192,156 | +0.05(+0.19%) |
Jun 30, 2021 | 24.43 | 24.71 | 24.20 | 24.30 | 2,270,782 | -0.24(-0.97%) |
Jun 29, 2021 | 24.48 | 24.72 | 24.33 | 24.54 | 1,818,756 | +0.22(+0.90%) |
Jun 28, 2021 | 24.59 | 24.59 | 24.00 | 24.32 | 1,668,856 | -0.32(-1.30%) |
Jun 25, 2021 | 24.66 | 24.77 | 24.54 | 24.64 | 2,932,138 | +0.14(+0.56%) |
Jun 24, 2021 | 24.36 | 24.69 | 24.10 | 24.50 | 2,429,020 | +0.29(+1.21%) |
Jun 23, 2021 | 24.47 | 24.65 | 24.19 | 24.21 | 2,462,875 | -0.19(-0.79%) |
Jun 22, 2021 | 23.82 | 24.87 | 23.66 | 24.40 | 5,467,505 | +0.81(+3.42%) |
Jun 21, 2021 | 23.23 | 23.66 | 23.23 | 23.59 | 3,323,231 | +0.86(+3.79%) |
Jun 18, 2021 | 23.18 | 23.56 | 22.65 | 22.73 | 4,728,316 | -0.95(-4.02%) |
Jun 17, 2021 | 24.35 | 24.46 | 23.01 | 23.68 | 4,332,327 | -0.66(-2.71%) |
Jun 16, 2021 | 24.35 | 24.51 | 24.07 | 24.34 | 2,495,700 | -0.11(-0.45%) |
Jun 15, 2021 | 24.22 | 24.60 | 24.00 | 24.45 | 2,899,828 | +0.32(+1.33%) |
Jun 14, 2021 | 24.76 | 24.85 | 24.10 | 24.13 | 2,918,208 | -0.63(-2.56%) |
Jun 11, 2021 | 24.71 | 25.01 | 24.51 | 24.77 | 1,562,218 | +0.25(+1.00%) |
Jun 10, 2021 | 25.01 | 25.28 | 24.51 | 24.52 | 2,128,007 | -0.25(-1.03%) |
Jun 09, 2021 | 25.50 | 25.55 | 24.72 | 24.78 | 2,965,677 | -0.83(-3.23%) |
Jun 08, 2021 | 25.38 | 25.68 | 25.04 | 25.60 | 2,889,847 | +0.15(+0.61%) |
Jun 07, 2021 | 25.79 | 25.90 | 25.33 | 25.45 | 1,977,807 | -0.25(-0.99%) |
Jun 04, 2021 | 25.68 | 25.80 | 25.46 | 25.70 | 2,089,400 | +0.08(+0.32%) |
Jun 03, 2021 | 25.92 | 25.98 | 25.51 | 25.62 | 1,949,545 | -0.41(-1.57%) |
Jun 02, 2021 | 26.69 | 26.71 | 25.89 | 26.03 | 2,870,170 | -0.60(-2.25%) |
Jun 01, 2021 | 26.17 | 26.75 | 26.07 | 26.63 | 3,546,796 | +0.81(+3.14%) |
May 28, 2021 | 25.96 | 26.00 | 25.61 | 25.82 | 2,402,385 | -0.02(-0.07%) |
May 27, 2021 | 26.04 | 26.35 | 25.81 | 25.84 | 2,954,197 | +0.21(+0.82%) |
May 26, 2021 | 25.61 | 25.93 | 25.45 | 25.63 | 3,017,318 | -0.01(-0.04%) |
May 25, 2021 | 25.92 | 26.29 | 25.63 | 25.64 | 2,322,910 | -0.22(-0.84%) |
May 24, 2021 | 26.22 | 26.22 | 25.78 | 25.86 | 2,201,116 | -0.22(-0.84%) |
May 21, 2021 | 26.02 | 26.40 | 25.98 | 26.08 | 2,569,438 | +0.15(+0.60%) |
May 20, 2021 | 26.25 | 26.35 | 25.78 | 25.92 | 2,019,505 | -0.37(-1.42%) |
May 19, 2021 | 26.60 | 26.60 | 26.08 | 26.30 | 2,077,508 | -0.68(-2.53%) |
May 18, 2021 | 27.19 | 27.33 | 26.97 | 26.98 | 2,301,387 | -0.05(-0.20%) |
May 17, 2021 | 27.23 | 27.33 | 26.68 | 27.03 | 2,827,825 | -0.35(-1.26%) |
May 14, 2021 | 27.50 | 27.66 | 27.26 | 27.38 | 2,116,015 | +0.02(+0.07%) |
May 13, 2021 | 26.98 | 27.64 | 26.91 | 27.36 | 1,554,248 | +0.52(+1.93%) |
May 12, 2021 | 28.18 | 28.20 | 26.80 | 26.84 | 2,730,007 | -1.34(-4.75%) |
May 11, 2021 | 27.52 | 28.22 | 27.41 | 28.18 | 3,114,871 | -0.07(-0.26%) |
May 10, 2021 | 29.12 | 29.43 | 28.22 | 28.25 | 2,361,954 | -0.52(-1.80%) |
May 07, 2021 | 28.25 | 29.00 | 27.98 | 28.77 | 1,870,787 | +0.36(+1.28%) |
May 06, 2021 | 28.49 | 28.54 | 27.90 | 28.41 | 2,065,827 | -0.01(-0.03%) |
May 05, 2021 | 28.27 | 28.66 | 28.11 | 28.42 | 2,754,987 | +0.31(+1.10%) |
May 04, 2021 | 26.91 | 28.15 | 26.61 | 28.11 | 3,811,001 | +1.06(+3.94%) |
May 03, 2021 | 26.48 | 27.28 | 26.18 | 27.04 | 2,064,488 | +0.96(+3.66%) |
Apr 30, 2021 | 26.19 | 26.93 | 25.92 | 26.09 | 2,768,470 | -0.63(-2.35%) |
Apr 29, 2021 | 26.54 | 26.79 | 26.31 | 26.71 | 2,305,134 | +0.52(+1.98%) |
Apr 28, 2021 | 26.32 | 26.48 | 26.17 | 26.20 | 1,169,021 | -0.05(-0.17%) |
Apr 27, 2021 | 26.30 | 26.31 | 25.97 | 26.24 | 1,279,198 | -0.06(-0.24%) |
Apr 26, 2021 | 25.94 | 26.47 | 25.93 | 26.30 | 2,216,926 | +0.55(+2.12%) |
Apr 23, 2021 | 25.31 | 25.90 | 25.14 | 25.76 | 2,327,867 | +0.51(+2.02%) |
Apr 22, 2021 | 26.11 | 26.13 | 25.19 | 25.25 | 2,969,331 | -0.89(-3.41%) |
Apr 21, 2021 | 25.62 | 26.41 | 25.52 | 26.14 | 1,548,764 | +0.51(+1.99%) |
Apr 20, 2021 | 26.39 | 26.45 | 25.50 | 25.63 | 1,806,061 | -0.91(-3.43%) |
Apr 19, 2021 | 26.71 | 26.85 | 26.34 | 26.54 | 1,091,302 | -0.17(-0.65%) |
Apr 16, 2021 | 26.84 | 26.98 | 26.49 | 26.71 | 1,086,286 | +0.35(+1.35%) |
Apr 15, 2021 | 26.30 | 26.76 | 25.95 | 26.36 | 1,546,278 | +0.15(+0.59%) |
Apr 14, 2021 | 26.01 | 26.50 | 26.00 | 26.20 | 1,608,757 | +0.20(+0.77%) |
Apr 13, 2021 | 26.14 | 26.20 | 25.35 | 26.00 | 2,280,186 | -0.18(-0.70%) |
Apr 12, 2021 | 25.70 | 26.32 | 25.53 | 26.19 | 1,411,673 | +0.66(+2.57%) |
Apr 09, 2021 | 25.43 | 25.69 | 25.13 | 25.53 | 1,827,476 | +0.16(+0.65%) |
Apr 08, 2021 | 26.04 | 26.10 | 25.17 | 25.37 | 3,655,487 | -0.69(-2.65%) |
Apr 07, 2021 | 26.14 | 26.18 | 25.79 | 26.06 | 2,401,241 | -0.09(-0.35%) |
Apr 06, 2021 | 26.40 | 26.71 | 26.05 | 26.15 | 1,396,859 | -0.35(-1.31%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.42 | 26.50 | 1,687,139 | -0.32(-1.19%) |
Apr 01, 2021 | 26.41 | 26.82 | 26.07 | 26.81 | 1,365,771 | +0.58(+2.22%) |
Mar 31, 2021 | 26.77 | 27.04 | 26.10 | 26.23 | 1,971,557 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.51 | 2,698,038 | +0.42(+1.60%) |
Mar 29, 2021 | 26.22 | 26.61 | 26.09 | 26.10 | 1,607,560 | -0.14(-0.52%) |
Mar 26, 2021 | 25.70 | 26.39 | 25.38 | 26.23 | 1,680,425 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.41 | 24.15 | 25.38 | 1,614,416 | +0.86(+3.53%) |
Mar 24, 2021 | 24.69 | 25.11 | 24.49 | 24.51 | 2,470,234 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.39 | 2,645,401 | -1.46(-5.66%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,709 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.52 | 11,683,737 | +0.38(+1.46%) |
Mar 18, 2021 | 26.30 | 27.11 | 26.01 | 26.14 | 2,815,500 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.21 | 26.29 | 2,624,381 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.89 | 25.16 | 2,435,414 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.65 | 25.80 | 2,639,620 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.83 | 26.34 | 26.79 | 2,949,261 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.92 | 26.26 | 1,708,926 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.05 | 25.06 | 25.88 | 2,461,133 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,695,083 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.43 | 24.66 | 24.85 | 4,549,259 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.77 | 24.73 | 3,680,286 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.97 | 23.58 | 24.14 | 3,314,670 | -0.65(-2.63%) |
Mar 03, 2021 | 24.97 | 25.31 | 24.75 | 24.79 | 2,798,591 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.86 | 25.12 | 2,431,028 | +0.02(+0.07%) |
Mar 01, 2021 | 25.14 | 25.29 | 24.93 | 25.10 | 2,603,277 | +0.40(+1.61%) |
Feb 26, 2021 | 24.97 | 25.04 | 24.33 | 24.70 | 3,048,871 | -0.34(-1.37%) |
Feb 25, 2021 | 25.72 | 25.99 | 24.95 | 25.04 | 2,309,610 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.82 | 1,501,796 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.82 | 25.17 | 25.80 | 2,042,097 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.68 | 25.89 | 25.94 | 1,939,098 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,292 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,636 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.90 | 25.39 | 25.86 | 1,470,971 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.68 | 25.62 | 25.79 | 2,019,631 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.18 | 25.46 | 25.80 | 2,390,821 | +0.24(+0.92%) |
Feb 11, 2021 | 25.63 | 25.70 | 25.20 | 25.57 | 2,083,106 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,329 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,773 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,662 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.92 | 25.19 | 25.66 | 1,310,022 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.33 | 24.90 | 25.06 | 1,255,493 | +0.05(+0.18%) |
Feb 03, 2021 | 24.67 | 25.15 | 24.67 | 25.02 | 1,181,356 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.78 | 1,670,806 | +0.28(+1.14%) |