Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.53 | 41.94 | 41.60 | 10,875,778 | +0.83(+2.04%) | |
Jan 28, 2022 | 39.57 | 40.76 | 38.87 | 40.77 | 2,848,596 | +1.21(+3.07%) |
Jan 27, 2022 | 40.43 | 40.69 | 39.31 | 39.55 | 1,805,188 | -0.56(-1.40%) |
Jan 26, 2022 | 40.19 | 41.06 | 39.69 | 40.11 | 3,570,375 | +0.24(+0.59%) |
Jan 25, 2022 | 39.74 | 40.19 | 39.03 | 39.88 | 3,124,421 | -0.32(-0.79%) |
Jan 24, 2022 | 38.85 | 40.38 | 38.09 | 40.20 | 3,632,265 | +0.92(+2.35%) |
Jan 21, 2022 | 38.69 | 39.85 | 38.54 | 39.27 | 3,830,957 | +0.69(+1.78%) |
Jan 20, 2022 | 39.10 | 39.56 | 38.55 | 38.58 | 2,291,702 | -0.59(-1.50%) |
Jan 19, 2022 | 40.16 | 40.49 | 39.15 | 39.17 | 2,607,234 | -0.77(-1.93%) |
Jan 18, 2022 | 40.21 | 40.33 | 39.61 | 39.94 | 2,902,193 | -0.62(-1.52%) |
Jan 14, 2022 | 40.56 | 0 | -0.84(-2.03%) | |||
Jan 13, 2022 | 42.42 | 42.90 | 41.26 | 41.40 | 2,855,495 | -0.96(-2.27%) |
Jan 12, 2022 | 42.02 | 42.73 | 41.93 | 42.36 | 2,300,955 | +0.34(+0.82%) |
Jan 11, 2022 | 42.34 | 42.45 | 41.45 | 42.02 | 3,200,690 | -0.27(-0.64%) |
Jan 10, 2022 | 42.32 | 42.51 | 41.34 | 42.29 | 4,600,193 | -0.10(-0.24%) |
Jan 07, 2022 | 42.31 | 42.67 | 42.13 | 42.39 | 3,329,883 | +0.02(+0.04%) |
Jan 06, 2022 | 44.03 | 44.03 | 42.19 | 42.37 | 4,429,517 | -1.57(-3.57%) |
Jan 05, 2022 | 45.75 | 45.88 | 43.80 | 43.94 | 3,357,664 | -2.04(-4.43%) |
Jan 04, 2022 | 46.62 | 47.07 | 45.93 | 45.98 | 2,263,142 | -0.52(-1.11%) |
Jan 03, 2022 | 47.53 | 47.56 | 45.67 | 46.49 | 2,510,922 | -0.91(-1.93%) |
Dec 31, 2021 | 47.63 | 48.14 | 47.39 | 47.41 | 1,342,415 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.29 | 47.60 | 1,508,791 | -0.20(-0.42%) |
Dec 29, 2021 | 48.01 | 48.01 | 47.47 | 47.80 | 1,027,311 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.06 | 47.81 | 916,663 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.55 | 2,240,495 | +1.08(+2.32%) |
Dec 23, 2021 | 47.06 | 47.14 | 46.13 | 46.47 | 1,325,200 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.77 | 2,253,563 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.86 | 46.15 | 46.66 | 3,519,456 | +0.51(+1.10%) |
Dec 20, 2021 | 45.71 | 46.26 | 44.95 | 46.16 | 2,209,485 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.50 | 46.43 | 4,419,459 | +0.50(+1.08%) |
Dec 16, 2021 | 45.02 | 46.03 | 44.86 | 45.93 | 3,220,562 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,903 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.75 | 42.97 | 43.76 | 2,844,478 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,769 | +1.02(+2.35%) |
Dec 10, 2021 | 42.94 | 43.42 | 42.48 | 43.32 | 1,678,170 | +1.02(+2.41%) |
Dec 09, 2021 | 42.85 | 43.00 | 42.10 | 42.30 | 1,424,118 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.24 | 42.77 | 42.86 | 1,233,488 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.05 | 41.91 | 43.00 | 1,644,692 | +0.83(+1.97%) |
Dec 06, 2021 | 42.68 | 42.74 | 42.03 | 42.16 | 1,611,262 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,635 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.07 | 2,492,462 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.37 | 2,693,084 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.16 | 40.54 | 40.65 | 4,532,577 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.92 | 1,550,407 | +0.15(+0.36%) |
Nov 26, 2021 | 41.91 | 42.37 | 41.56 | 41.77 | 812,231 | -0.70(-1.64%) |
Nov 24, 2021 | 41.90 | 42.54 | 41.81 | 42.47 | 892,293 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.91 | 1,387,395 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.82 | 1,983,044 | +0.13(+0.30%) |
Nov 19, 2021 | 42.42 | 42.75 | 41.56 | 41.70 | 1,599,352 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.34 | 42.41 | 1,601,887 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,011,008 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.68 | 42.60 | 42.66 | 1,564,863 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.66 | 43.80 | 1,956,448 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.92 | 42.36 | 42.54 | 776,116 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,882 | +0.41(+0.97%) |
Nov 10, 2021 | 42.49 | 42.41 | 1,327,341 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.00 | 42.65 | 41.50 | 42.57 | 1,447,326 | +0.43(+1.02%) |
Nov 08, 2021 | 42.94 | 42.98 | 41.85 | 42.14 | 2,562,820 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.84 | 41.65 | 42.63 | 2,033,928 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.19 | 40.83 | 41.35 | 11,879,003 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,576 | +1.39(+3.32%) |
Nov 02, 2021 | 41.15 | 42.12 | 40.64 | 41.76 | 2,286,218 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.23 | 40.03 | 41.09 | 1,443,221 | +0.26(+0.64%) |
Oct 29, 2021 | 41.49 | 41.66 | 40.56 | 40.83 | 2,172,606 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.81 | 40.84 | 41.53 | 1,253,645 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.74 | 40.78 | 40.85 | 1,172,886 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,542,021 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.15 | 41.44 | 40.91 | 41.14 | 1,265,342 | -0.01(-0.02%) |
Oct 22, 2021 | 41.14 | 41.47 | 40.64 | 41.15 | 1,014,067 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.30 | 40.93 | 1,091,154 | +0.19(+0.46%) |
Oct 20, 2021 | 40.30 | 40.96 | 40.30 | 40.74 | 1,313,780 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.17 | 40.21 | 1,303,164 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,887 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.54 | 40.01 | 40.15 | 1,741,371 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.12 | 38.76 | 40.06 | 2,146,987 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,383 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,911 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.35 | 37.75 | 38.21 | 1,282,629 | +0.07(+0.19%) |
Oct 08, 2021 | 39.27 | 39.30 | 38.10 | 38.14 | 1,309,235 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.28 | 39.33 | 1,766,043 | -0.13(-0.34%) |
Oct 06, 2021 | 39.52 | 39.77 | 38.62 | 39.46 | 1,958,642 | -0.13(-0.32%) |
Oct 05, 2021 | 39.54 | 39.99 | 39.32 | 39.59 | 1,687,397 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.18 | 39.52 | 1,270,123 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,122 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.84 | 38.87 | 1,758,294 | -0.77(-1.94%) |
Sep 29, 2021 | 39.44 | 40.01 | 39.40 | 39.64 | 1,514,483 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.38 | 38.89 | 39.20 | 1,389,125 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,702 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.60 | 1,166,885 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.56 | 39.91 | 40.07 | 1,832,925 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,285 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.79 | 1,739,116 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.70 | 2,024,520 | -0.47(-1.16%) |
Sep 17, 2021 | 40.04 | 40.47 | 40.00 | 40.17 | 2,454,044 | -0.01(-0.02%) |
Sep 16, 2021 | 40.28 | 40.35 | 39.77 | 40.18 | 1,872,431 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,318 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 41.99 | 40.58 | 40.65 | 1,937,430 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.19 | 41.28 | 41.67 | 2,059,447 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.51 | 1,435,137 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.56 | 42.16 | 42.22 | 1,340,174 | -0.57(-1.34%) |
Sep 08, 2021 | 42.57 | 42.91 | 42.12 | 42.79 | 1,477,322 | +0.07(+0.17%) |
Sep 07, 2021 | 43.33 | 43.38 | 42.42 | 42.72 | 2,289,059 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,626 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,214,027 | +0.96(+2.25%) |
Sep 01, 2021 | 42.17 | 42.73 | 41.93 | 42.70 | 1,978,821 | +0.54(+1.28%) |
Aug 31, 2021 | 41.16 | 42.22 | 41.12 | 42.16 | 3,514,662 | +0.94(+2.27%) |
Aug 30, 2021 | 40.97 | 41.25 | 40.64 | 41.22 | 1,130,669 | +0.28(+0.69%) |
Aug 27, 2021 | 40.61 | 41.24 | 40.44 | 40.94 | 1,243,440 | +0.49(+1.20%) |
Aug 26, 2021 | 40.50 | 40.72 | 40.32 | 40.45 | 1,176,716 | -0.05(-0.13%) |
Aug 25, 2021 | 40.39 | 40.74 | 40.14 | 40.51 | 1,144,761 | +0.10(+0.24%) |
Aug 24, 2021 | 40.61 | 40.90 | 40.35 | 40.41 | 1,247,068 | -0.09(-0.22%) |
Aug 23, 2021 | 40.53 | 40.57 | 40.28 | 40.50 | 1,334,889 | +0.18(+0.44%) |
Aug 20, 2021 | 40.35 | 40.58 | 40.11 | 40.32 | 1,112,976 | -0.11(-0.26%) |
Aug 19, 2021 | 39.85 | 40.63 | 39.84 | 40.43 | 1,257,131 | +0.47(+1.17%) |
Aug 18, 2021 | 40.15 | 40.15 | 39.69 | 39.96 | 1,616,530 | -0.31(-0.77%) |
Aug 17, 2021 | 40.26 | 40.38 | 39.76 | 40.27 | 1,069,967 | -0.21(-0.52%) |
Aug 16, 2021 | 40.71 | 40.71 | 40.11 | 40.48 | 1,168,568 | -0.22(-0.54%) |
Aug 13, 2021 | 41.11 | 41.21 | 40.61 | 40.70 | 1,071,835 | -0.40(-0.97%) |
Aug 12, 2021 | 41.32 | 41.32 | 40.85 | 41.10 | 691,008 | -0.15(-0.36%) |
Aug 11, 2021 | 40.73 | 41.37 | 40.65 | 41.25 | 1,210,364 | +0.66(+1.63%) |
Aug 10, 2021 | 40.17 | 41.28 | 40.11 | 40.59 | 2,098,241 | +0.58(+1.46%) |
Aug 09, 2021 | 39.62 | 40.17 | 39.44 | 40.00 | 2,553,662 | +0.30(+0.76%) |
Aug 06, 2021 | 39.24 | 40.16 | 39.19 | 39.70 | 1,558,237 | +0.67(+1.72%) |
Aug 05, 2021 | 38.34 | 39.07 | 37.44 | 39.03 | 1,837,055 | +0.78(+2.03%) |
Aug 04, 2021 | 38.87 | 38.87 | 38.10 | 38.26 | 1,453,979 | -0.51(-1.32%) |
Aug 03, 2021 | 38.80 | 38.96 | 38.36 | 38.77 | 923,853 | +0.13(+0.34%) |
Aug 02, 2021 | 38.93 | 39.20 | 38.56 | 38.64 | 1,160,505 | +0.00(+0.00%) |
Jul 30, 2021 | 38.44 | 38.90 | 38.35 | 38.64 | 2,958,091 | +0.28(+0.74%) |
Jul 29, 2021 | 38.44 | 38.95 | 38.31 | 38.35 | 1,475,828 | +0.01(+0.02%) |
Jul 28, 2021 | 38.79 | 38.94 | 38.08 | 38.34 | 1,360,689 | -0.44(-1.14%) |
Jul 27, 2021 | 38.42 | 38.85 | 38.08 | 38.79 | 1,714,962 | +0.28(+0.73%) |
Jul 26, 2021 | 38.24 | 38.50 | 38.07 | 38.50 | 1,525,004 | +0.17(+0.44%) |
Jul 23, 2021 | 38.53 | 38.57 | 38.14 | 38.34 | 1,451,335 | -0.14(-0.37%) |
Jul 22, 2021 | 38.78 | 39.09 | 38.34 | 38.48 | 1,337,773 | -0.27(-0.71%) |
Jul 21, 2021 | 38.76 | 39.18 | 38.55 | 38.75 | 1,426,400 | +0.09(+0.23%) |
Jul 20, 2021 | 37.96 | 38.88 | 37.94 | 38.66 | 1,633,311 | +0.93(+2.46%) |
Jul 19, 2021 | 37.81 | 38.03 | 37.26 | 37.74 | 2,375,086 | -0.51(-1.34%) |
Jul 16, 2021 | 38.94 | 39.02 | 38.19 | 38.25 | 1,133,274 | -0.64(-1.66%) |
Jul 15, 2021 | 38.98 | 39.45 | 38.68 | 38.89 | 1,314,055 | -0.15(-0.38%) |
Jul 14, 2021 | 38.85 | 39.36 | 38.83 | 39.04 | 2,125,651 | +0.02(+0.05%) |
Jul 13, 2021 | 39.30 | 39.77 | 38.82 | 39.02 | 3,499,012 | -0.26(-0.67%) |
Jul 12, 2021 | 38.49 | 39.40 | 38.27 | 39.29 | 2,845,586 | +0.67(+1.74%) |
Jul 09, 2021 | 37.97 | 38.98 | 37.92 | 38.62 | 2,640,775 | +0.99(+2.63%) |
Jul 08, 2021 | 37.39 | 37.88 | 37.30 | 37.63 | 1,250,003 | -0.12(-0.33%) |
Jul 07, 2021 | 37.33 | 37.94 | 37.06 | 37.75 | 2,500,201 | +0.30(+0.80%) |
Jul 06, 2021 | 37.65 | 37.70 | 37.16 | 37.45 | 2,449,381 | -0.31(-0.82%) |
Jul 02, 2021 | 37.73 | 37.85 | 37.29 | 37.76 | 1,726,466 | +0.13(+0.35%) |
Jul 01, 2021 | 37.52 | 37.90 | 37.28 | 37.63 | 2,288,490 | +0.26(+0.71%) |
Jun 30, 2021 | 37.35 | 37.85 | 37.27 | 37.36 | 2,983,303 | +0.00(+0.00%) |
Jun 29, 2021 | 37.88 | 37.93 | 37.26 | 37.36 | 3,937,638 | -0.56(-1.47%) |
Jun 28, 2021 | 38.11 | 38.24 | 37.81 | 37.92 | 2,007,216 | -0.19(-0.49%) |
Jun 25, 2021 | 38.19 | 38.35 | 38.05 | 38.11 | 2,711,878 | -0.17(-0.44%) |
Jun 24, 2021 | 38.60 | 38.68 | 38.17 | 38.27 | 3,432,017 | -0.13(-0.34%) |
Jun 23, 2021 | 38.63 | 38.63 | 38.15 | 38.41 | 3,030,861 | -0.23(-0.59%) |
Jun 22, 2021 | 40.04 | 40.04 | 38.55 | 38.64 | 3,168,069 | -1.41(-3.53%) |
Jun 21, 2021 | 39.12 | 40.13 | 39.12 | 40.05 | 1,474,352 | +0.98(+2.51%) |
Jun 18, 2021 | 40.08 | 40.24 | 39.03 | 39.07 | 3,550,429 | -1.17(-2.90%) |
Jun 17, 2021 | 39.95 | 40.37 | 39.79 | 40.23 | 1,958,549 | +0.19(+0.46%) |
Jun 16, 2021 | 40.57 | 40.58 | 39.88 | 40.05 | 2,150,515 | -0.53(-1.31%) |
Jun 15, 2021 | 40.51 | 40.67 | 40.30 | 40.58 | 1,657,199 | +0.02(+0.04%) |
Jun 14, 2021 | 40.40 | 40.76 | 40.20 | 40.56 | 1,857,952 | +0.25(+0.61%) |
Jun 11, 2021 | 40.41 | 40.47 | 39.87 | 40.31 | 3,496,906 | -0.10(-0.26%) |
Jun 10, 2021 | 40.96 | 41.14 | 40.09 | 40.42 | 3,697,706 | -0.54(-1.32%) |
Jun 09, 2021 | 40.82 | 41.24 | 40.58 | 40.96 | 1,834,554 | +0.31(+0.77%) |
Jun 08, 2021 | 39.84 | 40.88 | 39.84 | 40.65 | 2,108,101 | +0.82(+2.06%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.77 | 39.83 | 2,325,994 | +0.04(+0.11%) |
Jun 04, 2021 | 39.85 | 39.90 | 39.43 | 39.78 | 1,939,857 | +0.11(+0.29%) |
Jun 03, 2021 | 39.23 | 39.75 | 38.88 | 39.67 | 2,300,199 | +0.23(+0.57%) |
Jun 02, 2021 | 38.68 | 40.02 | 38.45 | 39.44 | 4,684,389 | +0.96(+2.49%) |
Jun 01, 2021 | 38.10 | 38.53 | 37.76 | 38.49 | 2,490,536 | +0.56(+1.47%) |
May 28, 2021 | 37.68 | 38.01 | 37.51 | 37.93 | 2,170,363 | +0.46(+1.23%) |
May 27, 2021 | 37.85 | 37.89 | 37.46 | 37.47 | 5,867,334 | -0.28(-0.74%) |
May 26, 2021 | 37.74 | 38.04 | 37.60 | 37.74 | 2,355,888 | +0.10(+0.25%) |
May 25, 2021 | 38.05 | 38.09 | 37.64 | 37.65 | 1,993,422 | -0.41(-1.08%) |
May 24, 2021 | 37.57 | 38.22 | 37.43 | 38.06 | 3,385,533 | +0.61(+1.63%) |
May 21, 2021 | 37.37 | 37.66 | 37.20 | 37.45 | 1,539,868 | -0.01(-0.02%) |
May 20, 2021 | 36.59 | 37.63 | 36.52 | 37.46 | 2,820,299 | +0.77(+2.09%) |
May 19, 2021 | 36.96 | 37.04 | 36.51 | 36.69 | 2,156,703 | -0.39(-1.06%) |
May 18, 2021 | 37.65 | 37.86 | 36.87 | 37.08 | 2,861,108 | -0.85(-2.25%) |
May 17, 2021 | 37.20 | 38.12 | 37.19 | 37.94 | 3,819,675 | +0.91(+2.47%) |
May 14, 2021 | 36.50 | 37.34 | 36.31 | 37.02 | 3,141,112 | +0.54(+1.48%) |
May 13, 2021 | 35.49 | 36.87 | 35.37 | 36.48 | 3,578,734 | +1.05(+2.95%) |
May 12, 2021 | 36.54 | 36.69 | 35.31 | 35.44 | 3,036,119 | -1.09(-2.98%) |
May 11, 2021 | 35.99 | 36.65 | 35.85 | 36.53 | 2,316,340 | +0.10(+0.29%) |
May 10, 2021 | 36.14 | 36.73 | 35.78 | 36.42 | 3,803,898 | +0.44(+1.23%) |
May 07, 2021 | 35.72 | 36.44 | 35.43 | 35.98 | 3,614,252 | -0.30(-0.84%) |
May 06, 2021 | 34.42 | 36.37 | 34.15 | 36.28 | 5,221,661 | +2.54(+7.54%) |
May 05, 2021 | 34.06 | 34.37 | 33.59 | 33.74 | 3,253,755 | -0.99(-2.86%) |
May 04, 2021 | 35.05 | 35.27 | 34.60 | 34.73 | 1,825,716 | -0.20(-0.57%) |
May 03, 2021 | 34.98 | 35.16 | 34.65 | 34.93 | 2,307,162 | -0.02(-0.05%) |
Apr 30, 2021 | 35.10 | 35.18 | 34.56 | 34.95 | 2,241,300 | -0.15(-0.42%) |
Apr 29, 2021 | 34.71 | 35.17 | 34.53 | 35.10 | 3,173,822 | +0.66(+1.92%) |
Apr 28, 2021 | 34.84 | 34.93 | 34.31 | 34.43 | 1,646,597 | -0.44(-1.27%) |
Apr 27, 2021 | 34.99 | 35.12 | 34.77 | 34.88 | 1,741,305 | -0.03(-0.10%) |
Apr 26, 2021 | 35.28 | 35.39 | 34.85 | 34.91 | 1,432,783 | -0.21(-0.60%) |
Apr 23, 2021 | 35.28 | 35.65 | 35.06 | 35.12 | 2,063,134 | -0.04(-0.12%) |
Apr 22, 2021 | 34.99 | 35.49 | 34.67 | 35.17 | 3,030,753 | +0.11(+0.32%) |
Apr 21, 2021 | 34.40 | 35.19 | 34.07 | 35.05 | 3,271,680 | +0.65(+1.90%) |
Apr 20, 2021 | 33.52 | 34.79 | 33.52 | 34.40 | 5,839,250 | +0.88(+2.62%) |
Apr 19, 2021 | 33.26 | 33.62 | 33.04 | 33.52 | 1,709,985 | +0.38(+1.16%) |
Apr 16, 2021 | 33.30 | 33.45 | 33.00 | 33.14 | 1,403,280 | -0.10(-0.29%) |
Apr 15, 2021 | 33.19 | 33.24 | 32.87 | 33.23 | 1,906,192 | +0.14(+0.42%) |
Apr 14, 2021 | 32.89 | 33.28 | 32.88 | 33.09 | 1,498,250 | -0.03(-0.11%) |
Apr 13, 2021 | 33.05 | 33.22 | 32.80 | 33.13 | 1,373,965 | +0.10(+0.32%) |
Apr 12, 2021 | 32.84 | 33.05 | 32.69 | 33.02 | 2,339,899 | +0.22(+0.66%) |
Apr 09, 2021 | 32.54 | 32.82 | 32.28 | 32.81 | 1,104,004 | +0.24(+0.75%) |
Apr 08, 2021 | 32.72 | 32.99 | 32.41 | 32.56 | 1,721,016 | -0.27(-0.82%) |
Apr 07, 2021 | 32.67 | 32.89 | 32.43 | 32.83 | 1,689,280 | +0.17(+0.53%) |
Apr 06, 2021 | 32.73 | 32.76 | 32.27 | 32.66 | 2,572,344 | -0.06(-0.19%) |
Apr 05, 2021 | 32.69 | 33.01 | 32.17 | 32.72 | 2,145,949 | +0.23(+0.70%) |
Apr 01, 2021 | 32.42 | 32.54 | 31.86 | 32.49 | 3,052,916 | +0.25(+0.78%) |
Mar 31, 2021 | 32.37 | 32.62 | 32.15 | 32.24 | 1,790,194 | -0.13(-0.40%) |
Mar 30, 2021 | 32.00 | 32.57 | 31.76 | 32.37 | 2,146,494 | +0.41(+1.28%) |
Mar 29, 2021 | 32.48 | 32.65 | 31.95 | 31.96 | 1,704,142 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.01 | 32.47 | 2,173,340 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.09 | 32.11 | 2,445,783 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,938 | +0.17(+0.55%) |
Mar 23, 2021 | 31.80 | 31.92 | 31.39 | 31.59 | 2,251,785 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.86 | 1,796,372 | +0.68(+2.18%) |
Mar 19, 2021 | 31.20 | 31.51 | 31.08 | 31.19 | 3,092,865 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.59 | 31.01 | 31.19 | 1,772,254 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.79 | 31.12 | 31.53 | 3,027,722 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,364 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,420,127 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.14 | 31.47 | 32.12 | 2,501,889 | +0.42(+1.31%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,913 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,494,136 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.97 | 31.29 | 31.42 | 3,701,914 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.32 | 3,775,490 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,972 | +0.75(+2.49%) |
Mar 04, 2021 | 29.59 | 30.24 | 29.29 | 29.91 | 4,540,644 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,580 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,358 | +0.37(+1.24%) |
Mar 01, 2021 | 30.15 | 30.71 | 29.72 | 29.75 | 3,105,861 | -0.05(-0.17%) |
Feb 26, 2021 | 29.48 | 30.06 | 29.12 | 29.80 | 3,774,004 | +0.16(+0.55%) |
Feb 25, 2021 | 29.55 | 30.91 | 29.20 | 29.64 | 6,162,907 | -0.04(-0.14%) |
Feb 24, 2021 | 27.92 | 29.92 | 27.76 | 29.68 | 7,212,733 | +2.18(+7.94%) |
Feb 23, 2021 | 27.60 | 27.65 | 27.05 | 27.50 | 2,974,323 | +0.25(+0.91%) |
Feb 22, 2021 | 27.52 | 27.54 | 27.16 | 27.25 | 3,503,747 | -0.31(-1.12%) |
Feb 19, 2021 | 27.86 | 28.09 | 27.52 | 27.55 | 2,990,740 | -0.24(-0.86%) |
Feb 18, 2021 | 27.95 | 28.27 | 27.77 | 27.79 | 2,294,245 | -0.25(-0.89%) |
Feb 17, 2021 | 28.19 | 28.20 | 27.89 | 28.04 | 2,310,479 | -0.20(-0.70%) |
Feb 16, 2021 | 28.56 | 28.59 | 27.94 | 28.24 | 2,029,643 | -0.17(-0.60%) |
Feb 12, 2021 | 28.47 | 28.62 | 28.22 | 28.41 | 1,894,007 | -0.06(-0.21%) |
Feb 11, 2021 | 29.45 | 29.45 | 28.09 | 28.47 | 4,303,127 | -0.98(-3.34%) |
Feb 10, 2021 | 28.93 | 29.47 | 28.85 | 29.46 | 2,951,707 | +0.87(+3.03%) |
Feb 09, 2021 | 28.43 | 28.91 | 28.38 | 28.59 | 2,493,475 | +0.25(+0.88%) |
Feb 08, 2021 | 27.81 | 28.44 | 27.67 | 28.34 | 2,555,775 | +0.59(+2.13%) |
Feb 05, 2021 | 27.41 | 28.01 | 27.26 | 27.75 | 3,716,914 | +0.39(+1.44%) |
Feb 04, 2021 | 27.84 | 27.91 | 26.95 | 27.36 | 5,104,107 | -0.40(-1.45%) |
Feb 03, 2021 | 27.41 | 27.97 | 27.03 | 27.76 | 2,885,700 | +0.21(+0.78%) |
Feb 02, 2021 | 28.43 | 28.47 | 26.73 | 27.55 | 4,758,173 | -1.05(-3.65%) |