Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.64 | 48.14 | 47.39 | 47.41 | 1,342,311 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.30 | 47.60 | 1,508,674 | -0.20(-0.42%) |
Dec 29, 2021 | 48.02 | 48.02 | 47.47 | 47.80 | 1,027,232 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.07 | 47.81 | 916,593 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.56 | 2,240,322 | +1.08(+2.32%) |
Dec 23, 2021 | 47.07 | 47.15 | 46.13 | 46.48 | 1,325,097 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.78 | 2,253,389 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.87 | 46.15 | 46.67 | 3,519,184 | +0.51(+1.10%) |
Dec 20, 2021 | 45.72 | 46.26 | 44.96 | 46.16 | 2,209,314 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.51 | 46.43 | 4,419,117 | +0.50(+1.08%) |
Dec 16, 2021 | 45.03 | 46.03 | 44.87 | 45.93 | 3,220,313 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,693 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.76 | 42.97 | 43.76 | 2,844,258 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,571 | +1.02(+2.35%) |
Dec 10, 2021 | 42.95 | 43.42 | 42.48 | 43.32 | 1,678,040 | +1.02(+2.41%) |
Dec 09, 2021 | 42.86 | 43.00 | 42.10 | 42.30 | 1,424,008 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.25 | 42.77 | 42.86 | 1,233,393 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.06 | 41.92 | 43.00 | 1,644,565 | +0.83(+1.97%) |
Dec 06, 2021 | 42.69 | 42.74 | 42.03 | 42.17 | 1,611,138 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,509 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.08 | 2,492,269 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.38 | 2,692,876 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.17 | 40.55 | 40.65 | 4,532,226 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.93 | 1,550,287 | +0.15(+0.36%) |
Nov 26, 2021 | 41.92 | 42.37 | 41.57 | 41.77 | 812,169 | -0.70(-1.64%) |
Nov 24, 2021 | 41.91 | 42.54 | 41.81 | 42.47 | 892,224 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.92 | 1,387,288 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.83 | 1,982,891 | +0.13(+0.30%) |
Nov 19, 2021 | 42.43 | 42.75 | 41.56 | 41.70 | 1,599,229 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.35 | 42.42 | 1,601,764 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,010,853 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.69 | 42.61 | 42.66 | 1,564,742 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.67 | 43.80 | 1,956,297 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.93 | 42.36 | 42.54 | 776,056 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,819 | +0.41(+0.97%) |
Nov 10, 2021 | 42.50 | 42.42 | 1,327,238 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.65 | 41.50 | 42.57 | 1,447,215 | +0.43(+1.02%) |
Nov 08, 2021 | 42.95 | 42.99 | 41.86 | 42.14 | 2,562,622 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.85 | 41.65 | 42.63 | 2,033,771 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.20 | 40.83 | 41.35 | 11,878,085 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,354 | +1.39(+3.32%) |
Nov 02, 2021 | 41.16 | 42.12 | 40.65 | 41.76 | 2,286,041 | +0.67(+1.63%) |
Nov 01, 2021 | 40.87 | 41.24 | 40.03 | 41.09 | 1,443,109 | +0.26(+0.64%) |
Oct 29, 2021 | 41.50 | 41.67 | 40.57 | 40.83 | 2,172,438 | -0.70(-1.68%) |
Oct 28, 2021 | 40.91 | 41.82 | 40.84 | 41.53 | 1,253,548 | +0.68(+1.66%) |
Oct 27, 2021 | 41.53 | 41.75 | 40.78 | 40.85 | 1,172,795 | -0.52(-1.25%) |
Oct 26, 2021 | 41.17 | 41.54 | 41.37 | 1,541,902 | +0.22(+0.54%) | |
Oct 25, 2021 | 41.16 | 41.44 | 40.91 | 41.15 | 1,265,244 | -0.01(-0.02%) |
Oct 22, 2021 | 41.15 | 41.47 | 40.65 | 41.16 | 1,013,989 | +0.22(+0.55%) |
Oct 21, 2021 | 40.69 | 40.96 | 40.31 | 40.93 | 1,091,070 | +0.19(+0.46%) |
Oct 20, 2021 | 40.31 | 40.96 | 40.31 | 40.74 | 1,313,678 | +0.53(+1.31%) |
Oct 19, 2021 | 40.50 | 40.88 | 40.18 | 40.22 | 1,303,063 | -0.04(-0.11%) |
Oct 18, 2021 | 40.06 | 40.53 | 39.90 | 40.26 | 1,334,784 | +0.11(+0.27%) |
Oct 15, 2021 | 40.25 | 40.55 | 40.01 | 40.15 | 1,741,236 | +0.09(+0.22%) |
Oct 14, 2021 | 38.87 | 40.13 | 38.76 | 40.06 | 2,146,821 | +1.36(+3.51%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.13 | 38.70 | 1,226,288 | -0.02(-0.05%) |
Oct 12, 2021 | 38.31 | 38.81 | 38.20 | 38.72 | 1,464,798 | +0.51(+1.33%) |
Oct 11, 2021 | 38.11 | 38.36 | 37.76 | 38.21 | 1,282,530 | +0.07(+0.19%) |
Oct 08, 2021 | 39.28 | 39.31 | 38.10 | 38.14 | 1,309,134 | -1.19(-3.03%) |
Oct 07, 2021 | 39.63 | 39.81 | 39.29 | 39.33 | 1,765,906 | -0.13(-0.34%) |
Oct 06, 2021 | 39.53 | 39.78 | 38.62 | 39.46 | 1,958,491 | -0.13(-0.32%) |
Oct 05, 2021 | 39.55 | 39.99 | 39.32 | 39.59 | 1,687,267 | +0.06(+0.16%) |
Oct 04, 2021 | 39.31 | 39.76 | 39.19 | 39.53 | 1,270,025 | +0.19(+0.48%) |
Oct 01, 2021 | 39.05 | 39.49 | 38.64 | 39.34 | 1,567,001 | +0.47(+1.20%) |
Sep 30, 2021 | 39.72 | 39.82 | 38.85 | 38.87 | 1,758,158 | -0.77(-1.94%) |
Sep 29, 2021 | 39.45 | 40.01 | 39.40 | 39.64 | 1,514,366 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.39 | 38.89 | 39.21 | 1,389,018 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,602 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.61 | 1,166,794 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.57 | 39.91 | 40.07 | 1,832,784 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,132 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.80 | 1,738,982 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.71 | 2,024,363 | -0.47(-1.16%) |
Sep 17, 2021 | 40.05 | 40.47 | 40.00 | 40.17 | 2,453,854 | -0.01(-0.02%) |
Sep 16, 2021 | 40.29 | 40.36 | 39.78 | 40.18 | 1,872,287 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,142 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 42.00 | 40.58 | 40.65 | 1,937,280 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.20 | 41.28 | 41.68 | 2,059,288 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.52 | 1,435,026 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.57 | 42.16 | 42.22 | 1,340,070 | -0.57(-1.34%) |
Sep 08, 2021 | 42.58 | 42.91 | 42.13 | 42.80 | 1,477,208 | +0.07(+0.17%) |
Sep 07, 2021 | 43.34 | 43.38 | 42.43 | 42.73 | 2,288,882 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,496 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,213,856 | +0.96(+2.25%) |
Sep 01, 2021 | 42.17 | 42.74 | 41.94 | 42.70 | 1,978,668 | +0.54(+1.28%) |
Aug 31, 2021 | 41.16 | 42.22 | 41.12 | 42.16 | 3,514,390 | +0.94(+2.27%) |
Aug 30, 2021 | 40.97 | 41.25 | 40.64 | 41.23 | 1,130,582 | +0.28(+0.69%) |
Aug 27, 2021 | 40.62 | 41.24 | 40.44 | 40.94 | 1,243,344 | +0.49(+1.20%) |
Aug 26, 2021 | 40.50 | 40.72 | 40.33 | 40.46 | 1,176,625 | -0.05(-0.13%) |
Aug 25, 2021 | 40.40 | 40.74 | 40.14 | 40.51 | 1,144,673 | +0.10(+0.24%) |
Aug 24, 2021 | 40.62 | 40.90 | 40.36 | 40.41 | 1,246,972 | -0.09(-0.22%) |
Aug 23, 2021 | 40.53 | 40.58 | 40.28 | 40.50 | 1,334,786 | +0.18(+0.44%) |
Aug 20, 2021 | 40.35 | 40.58 | 40.11 | 40.33 | 1,112,890 | -0.11(-0.26%) |
Aug 19, 2021 | 39.86 | 40.63 | 39.84 | 40.43 | 1,257,033 | +0.47(+1.17%) |
Aug 18, 2021 | 40.15 | 40.15 | 39.69 | 39.96 | 1,616,405 | -0.31(-0.77%) |
Aug 17, 2021 | 40.26 | 40.38 | 39.76 | 40.27 | 1,069,884 | -0.21(-0.52%) |
Aug 16, 2021 | 40.71 | 40.71 | 40.11 | 40.48 | 1,168,478 | -0.22(-0.54%) |
Aug 13, 2021 | 41.11 | 41.22 | 40.62 | 40.70 | 1,071,752 | -0.40(-0.97%) |
Aug 12, 2021 | 41.32 | 41.32 | 40.85 | 41.10 | 690,955 | -0.15(-0.36%) |
Aug 11, 2021 | 40.73 | 41.38 | 40.66 | 41.25 | 1,210,271 | +0.66(+1.63%) |
Aug 10, 2021 | 40.18 | 41.29 | 40.11 | 40.59 | 2,098,079 | +0.58(+1.46%) |
Aug 09, 2021 | 39.63 | 40.18 | 39.44 | 40.01 | 2,553,465 | +0.30(+0.76%) |
Aug 06, 2021 | 39.25 | 40.17 | 39.20 | 39.71 | 1,558,116 | +0.67(+1.72%) |
Aug 05, 2021 | 38.35 | 39.07 | 37.44 | 39.04 | 1,836,913 | +0.78(+2.03%) |
Aug 04, 2021 | 38.87 | 38.87 | 38.10 | 38.26 | 1,453,867 | -0.51(-1.32%) |
Aug 03, 2021 | 38.81 | 38.97 | 38.37 | 38.77 | 923,782 | +0.13(+0.34%) |
Aug 02, 2021 | 38.93 | 39.20 | 38.56 | 38.64 | 1,160,415 | +0.00(+0.00%) |
Jul 30, 2021 | 38.44 | 38.90 | 38.36 | 38.64 | 2,957,862 | +0.28(+0.74%) |
Jul 29, 2021 | 38.44 | 38.95 | 38.31 | 38.36 | 1,475,714 | +0.01(+0.02%) |
Jul 28, 2021 | 38.80 | 38.94 | 38.08 | 38.35 | 1,360,584 | -0.44(-1.14%) |
Jul 27, 2021 | 38.43 | 38.85 | 38.08 | 38.79 | 1,714,830 | +0.28(+0.73%) |
Jul 26, 2021 | 38.24 | 38.51 | 38.07 | 38.51 | 1,524,886 | +0.17(+0.44%) |
Jul 23, 2021 | 38.53 | 38.57 | 38.14 | 38.34 | 1,451,223 | -0.14(-0.37%) |
Jul 22, 2021 | 38.78 | 39.10 | 38.35 | 38.48 | 1,337,669 | -0.27(-0.71%) |
Jul 21, 2021 | 38.76 | 39.19 | 38.55 | 38.75 | 1,426,290 | +0.09(+0.23%) |
Jul 20, 2021 | 37.97 | 38.89 | 37.94 | 38.67 | 1,633,185 | +0.93(+2.46%) |
Jul 19, 2021 | 37.81 | 38.03 | 37.26 | 37.74 | 2,374,903 | -0.51(-1.34%) |
Jul 16, 2021 | 38.94 | 39.03 | 38.19 | 38.25 | 1,133,186 | -0.64(-1.66%) |
Jul 15, 2021 | 38.98 | 39.45 | 38.68 | 38.89 | 1,313,954 | -0.15(-0.38%) |
Jul 14, 2021 | 38.85 | 39.36 | 38.83 | 39.04 | 2,125,486 | +0.02(+0.05%) |
Jul 13, 2021 | 39.30 | 39.78 | 38.82 | 39.03 | 3,498,742 | -0.26(-0.67%) |
Jul 12, 2021 | 38.50 | 39.40 | 38.28 | 39.29 | 2,845,367 | +0.67(+1.74%) |
Jul 09, 2021 | 37.98 | 38.99 | 37.92 | 38.62 | 2,640,571 | +0.99(+2.63%) |
Jul 08, 2021 | 37.39 | 37.88 | 37.31 | 37.63 | 1,249,906 | -0.12(-0.33%) |
Jul 07, 2021 | 37.33 | 37.94 | 37.07 | 37.76 | 2,500,008 | +0.30(+0.80%) |
Jul 06, 2021 | 37.65 | 37.70 | 37.16 | 37.46 | 2,449,192 | -0.31(-0.82%) |
Jul 02, 2021 | 37.73 | 37.85 | 37.30 | 37.76 | 1,726,333 | +0.13(+0.35%) |
Jul 01, 2021 | 37.53 | 37.91 | 37.28 | 37.63 | 2,288,313 | +0.26(+0.71%) |
Jun 30, 2021 | 37.35 | 37.86 | 37.27 | 37.37 | 2,983,072 | +0.00(+0.00%) |
Jun 29, 2021 | 37.88 | 37.94 | 37.26 | 37.37 | 3,937,333 | -0.56(-1.47%) |
Jun 28, 2021 | 38.11 | 38.24 | 37.82 | 37.92 | 2,007,061 | -0.19(-0.49%) |
Jun 25, 2021 | 38.19 | 38.36 | 38.06 | 38.11 | 2,711,669 | -0.17(-0.44%) |
Jun 24, 2021 | 38.60 | 38.68 | 38.18 | 38.28 | 3,431,752 | -0.13(-0.34%) |
Jun 23, 2021 | 38.63 | 38.63 | 38.15 | 38.41 | 3,030,627 | -0.23(-0.59%) |
Jun 22, 2021 | 40.04 | 40.04 | 38.55 | 38.64 | 3,167,824 | -1.41(-3.53%) |
Jun 21, 2021 | 39.12 | 40.13 | 39.12 | 40.05 | 1,474,238 | +0.98(+2.51%) |
Jun 18, 2021 | 40.09 | 40.25 | 39.04 | 39.07 | 3,550,155 | -1.17(-2.90%) |
Jun 17, 2021 | 39.95 | 40.37 | 39.80 | 40.24 | 1,958,398 | +0.19(+0.46%) |
Jun 16, 2021 | 40.57 | 40.58 | 39.88 | 40.05 | 2,150,349 | -0.53(-1.31%) |
Jun 15, 2021 | 40.51 | 40.67 | 40.30 | 40.58 | 1,657,071 | +0.02(+0.04%) |
Jun 14, 2021 | 40.40 | 40.77 | 40.20 | 40.56 | 1,857,809 | +0.25(+0.61%) |
Jun 11, 2021 | 40.41 | 40.47 | 39.87 | 40.32 | 3,496,636 | -0.10(-0.26%) |
Jun 10, 2021 | 40.96 | 41.15 | 40.09 | 40.42 | 3,697,421 | -0.54(-1.32%) |
Jun 09, 2021 | 40.82 | 41.24 | 40.59 | 40.96 | 1,834,412 | +0.31(+0.77%) |
Jun 08, 2021 | 39.85 | 40.88 | 39.84 | 40.65 | 2,107,938 | +0.82(+2.06%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.77 | 39.83 | 2,325,814 | +0.04(+0.11%) |
Jun 04, 2021 | 39.86 | 39.90 | 39.43 | 39.79 | 1,939,707 | +0.11(+0.29%) |
Jun 03, 2021 | 39.23 | 39.75 | 38.88 | 39.67 | 2,300,021 | +0.23(+0.57%) |
Jun 02, 2021 | 38.68 | 40.03 | 38.45 | 39.45 | 4,684,027 | +0.96(+2.49%) |
Jun 01, 2021 | 38.10 | 38.53 | 37.77 | 38.49 | 2,490,343 | +0.56(+1.47%) |
May 28, 2021 | 37.69 | 38.01 | 37.51 | 37.93 | 2,170,195 | +0.46(+1.23%) |
May 27, 2021 | 37.85 | 37.90 | 37.46 | 37.47 | 5,866,881 | -0.28(-0.74%) |
May 26, 2021 | 37.75 | 38.05 | 37.60 | 37.75 | 2,355,706 | +0.10(+0.25%) |
May 25, 2021 | 38.05 | 38.10 | 37.64 | 37.65 | 1,993,268 | -0.41(-1.08%) |
May 24, 2021 | 37.57 | 38.22 | 37.43 | 38.06 | 3,385,271 | +0.61(+1.63%) |
May 21, 2021 | 37.37 | 37.66 | 37.20 | 37.45 | 1,539,749 | -0.01(-0.02%) |
May 20, 2021 | 36.59 | 37.63 | 36.52 | 37.46 | 2,820,081 | +0.77(+2.09%) |
May 19, 2021 | 36.96 | 37.04 | 36.51 | 36.69 | 2,156,537 | -0.39(-1.06%) |
May 18, 2021 | 37.65 | 37.86 | 36.87 | 37.09 | 2,860,887 | -0.85(-2.25%) |
May 17, 2021 | 37.21 | 38.12 | 37.19 | 37.94 | 3,819,380 | +0.91(+2.47%) |
May 14, 2021 | 36.50 | 37.35 | 36.31 | 37.02 | 3,140,869 | +0.54(+1.48%) |
May 13, 2021 | 35.49 | 36.88 | 35.37 | 36.48 | 3,578,457 | +1.05(+2.95%) |
May 12, 2021 | 36.55 | 36.69 | 35.31 | 35.44 | 3,035,884 | -1.09(-2.98%) |
May 11, 2021 | 36.00 | 36.65 | 35.85 | 36.53 | 2,316,161 | +0.10(+0.29%) |
May 10, 2021 | 36.14 | 36.74 | 35.79 | 36.42 | 3,803,604 | +0.44(+1.23%) |
May 07, 2021 | 35.72 | 36.44 | 35.43 | 35.98 | 3,613,973 | -0.30(-0.84%) |
May 06, 2021 | 34.42 | 36.37 | 34.15 | 36.28 | 5,221,257 | +2.54(+7.54%) |
May 05, 2021 | 34.06 | 34.37 | 33.60 | 33.74 | 3,253,503 | -0.99(-2.86%) |
May 04, 2021 | 35.06 | 35.27 | 34.60 | 34.73 | 1,825,574 | -0.20(-0.57%) |
May 03, 2021 | 34.99 | 35.16 | 34.66 | 34.93 | 2,306,984 | -0.02(-0.05%) |
Apr 30, 2021 | 35.10 | 35.19 | 34.56 | 34.95 | 2,241,127 | -0.15(-0.42%) |
Apr 29, 2021 | 34.72 | 35.17 | 34.54 | 35.10 | 3,173,577 | +0.66(+1.92%) |
Apr 28, 2021 | 34.84 | 34.93 | 34.32 | 34.44 | 1,646,470 | -0.44(-1.27%) |
Apr 27, 2021 | 34.99 | 35.13 | 34.77 | 34.88 | 1,741,171 | -0.03(-0.10%) |
Apr 26, 2021 | 35.28 | 35.40 | 34.86 | 34.92 | 1,432,672 | -0.21(-0.60%) |
Apr 23, 2021 | 35.28 | 35.65 | 35.06 | 35.13 | 2,062,975 | -0.04(-0.12%) |
Apr 22, 2021 | 34.99 | 35.49 | 34.67 | 35.17 | 3,030,519 | +0.11(+0.32%) |
Apr 21, 2021 | 34.40 | 35.20 | 34.07 | 35.06 | 3,271,427 | +0.65(+1.90%) |
Apr 20, 2021 | 33.52 | 34.79 | 33.52 | 34.40 | 5,838,799 | +0.88(+2.62%) |
Apr 19, 2021 | 33.26 | 33.62 | 33.04 | 33.52 | 1,709,853 | +0.38(+1.16%) |
Apr 16, 2021 | 33.30 | 33.45 | 33.00 | 33.14 | 1,403,172 | -0.10(-0.29%) |
Apr 15, 2021 | 33.19 | 33.24 | 32.87 | 33.24 | 1,906,045 | +0.14(+0.42%) |
Apr 14, 2021 | 32.90 | 33.29 | 32.89 | 33.10 | 1,498,134 | -0.03(-0.11%) |
Apr 13, 2021 | 33.05 | 33.22 | 32.80 | 33.13 | 1,373,858 | +0.10(+0.32%) |
Apr 12, 2021 | 32.84 | 33.06 | 32.69 | 33.03 | 2,339,718 | +0.22(+0.66%) |
Apr 09, 2021 | 32.54 | 32.83 | 32.29 | 32.81 | 1,103,919 | +0.24(+0.75%) |
Apr 08, 2021 | 32.72 | 32.99 | 32.42 | 32.56 | 1,720,883 | -0.27(-0.82%) |
Apr 07, 2021 | 32.67 | 32.90 | 32.43 | 32.83 | 1,689,150 | +0.17(+0.53%) |
Apr 06, 2021 | 32.73 | 32.76 | 32.27 | 32.66 | 2,572,145 | -0.06(-0.19%) |
Apr 05, 2021 | 32.70 | 33.02 | 32.17 | 32.72 | 2,145,783 | +0.23(+0.70%) |
Apr 01, 2021 | 32.42 | 32.55 | 31.87 | 32.49 | 3,052,680 | +0.25(+0.78%) |
Mar 31, 2021 | 32.37 | 32.63 | 32.15 | 32.24 | 1,790,056 | -0.13(-0.40%) |
Mar 30, 2021 | 32.01 | 32.57 | 31.77 | 32.37 | 2,146,329 | +0.41(+1.28%) |
Mar 29, 2021 | 32.49 | 32.65 | 31.95 | 31.96 | 1,704,010 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.02 | 32.48 | 2,173,172 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.10 | 32.11 | 2,445,594 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,663 | +0.17(+0.55%) |
Mar 23, 2021 | 31.81 | 31.92 | 31.39 | 31.59 | 2,251,611 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.87 | 1,796,233 | +0.68(+2.18%) |
Mar 19, 2021 | 31.21 | 31.51 | 31.08 | 31.19 | 3,092,626 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.60 | 31.01 | 31.20 | 1,772,118 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.80 | 31.12 | 31.53 | 3,027,488 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,134 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,419,940 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.15 | 31.48 | 32.12 | 2,501,696 | +0.42(+1.32%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,701 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,493,943 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.98 | 31.29 | 31.42 | 3,701,628 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.33 | 3,775,198 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,720 | +0.75(+2.49%) |
Mar 04, 2021 | 29.60 | 30.24 | 29.29 | 29.91 | 4,540,293 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,246 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,110 | +0.37(+1.24%) |
Mar 01, 2021 | 30.15 | 30.71 | 29.72 | 29.75 | 3,105,620 | -0.05(-0.17%) |
Feb 26, 2021 | 29.48 | 30.07 | 29.13 | 29.80 | 3,773,712 | +0.16(+0.55%) |
Feb 25, 2021 | 29.55 | 30.92 | 29.20 | 29.64 | 6,162,430 | -0.04(-0.14%) |
Feb 24, 2021 | 27.93 | 29.92 | 27.76 | 29.68 | 7,212,175 | +2.18(+7.94%) |
Feb 23, 2021 | 27.60 | 27.65 | 27.05 | 27.50 | 2,974,093 | +0.25(+0.91%) |
Feb 22, 2021 | 27.52 | 27.54 | 27.16 | 27.25 | 3,503,476 | -0.31(-1.12%) |
Feb 19, 2021 | 27.87 | 28.10 | 27.52 | 27.56 | 2,990,509 | -0.24(-0.86%) |
Feb 18, 2021 | 27.95 | 28.27 | 27.77 | 27.80 | 2,294,068 | -0.25(-0.89%) |
Feb 17, 2021 | 28.19 | 28.20 | 27.89 | 28.05 | 2,310,301 | -0.20(-0.70%) |
Feb 16, 2021 | 28.56 | 28.59 | 27.94 | 28.24 | 2,029,487 | -0.17(-0.60%) |
Feb 12, 2021 | 28.47 | 28.62 | 28.23 | 28.41 | 1,893,860 | -0.06(-0.21%) |
Feb 11, 2021 | 29.45 | 29.45 | 28.09 | 28.47 | 4,302,794 | -0.99(-3.34%) |
Feb 10, 2021 | 28.94 | 29.48 | 28.85 | 29.46 | 2,951,479 | +0.87(+3.03%) |
Feb 09, 2021 | 28.43 | 28.91 | 28.38 | 28.59 | 2,493,282 | +0.25(+0.88%) |
Feb 08, 2021 | 27.81 | 28.44 | 27.67 | 28.35 | 2,555,578 | +0.59(+2.13%) |
Feb 05, 2021 | 27.41 | 28.02 | 27.27 | 27.75 | 3,716,627 | +0.39(+1.44%) |
Feb 04, 2021 | 27.84 | 27.91 | 26.95 | 27.36 | 5,103,713 | -0.40(-1.45%) |
Feb 03, 2021 | 27.41 | 27.98 | 27.03 | 27.76 | 2,885,477 | +0.21(+0.78%) |
Feb 02, 2021 | 28.43 | 28.47 | 26.73 | 27.55 | 4,757,805 | -1.04(-3.65%) |
Feb 01, 2021 | 29.00 | 29.09 | 28.28 | 28.59 | 4,585,074 | -0.25(-0.86%) |
Jan 29, 2021 | 28.68 | 30.13 | 28.55 | 28.84 | 9,507,126 | +0.22(+0.78%) |
Jan 28, 2021 | 30.71 | 32.23 | 28.59 | 28.62 | 13,453,054 | -3.08(-9.73%) |
Jan 27, 2021 | 28.90 | 35.40 | 28.72 | 31.70 | 26,173,658 | +3.09(+10.81%) |
Jan 26, 2021 | 27.54 | 28.89 | 27.33 | 28.61 | 8,109,021 | +1.11(+4.02%) |
Jan 25, 2021 | 25.83 | 30.45 | 25.83 | 27.51 | 16,251,554 | +1.68(+6.50%) |
Jan 22, 2021 | 25.81 | 25.88 | 25.50 | 25.83 | 2,902,370 | -0.10(-0.40%) |
Jan 21, 2021 | 25.86 | 25.97 | 25.48 | 25.93 | 1,769,313 | -0.03(-0.10%) |
Jan 20, 2021 | 25.25 | 26.18 | 25.12 | 25.96 | 3,885,610 | +0.67(+2.64%) |
Jan 19, 2021 | 25.71 | 25.91 | 25.24 | 25.29 | 3,225,468 | -0.43(-1.67%) |
Jan 15, 2021 | 25.78 | 26.07 | 25.52 | 25.72 | 3,524,240 | -0.15(-0.56%) |
Jan 14, 2021 | 24.46 | 25.86 | 24.46 | 25.86 | 5,192,774 | +1.50(+6.15%) |
Jan 13, 2021 | 24.16 | 24.41 | 24.11 | 24.36 | 2,493,812 | +0.33(+1.35%) |
Jan 12, 2021 | 23.99 | 24.20 | 23.75 | 24.04 | 3,910,603 | +0.05(+0.21%) |
Jan 11, 2021 | 24.34 | 24.46 | 23.84 | 23.99 | 4,650,165 | -0.47(-1.93%) |
Jan 08, 2021 | 24.64 | 24.86 | 24.43 | 24.46 | 2,852,639 | +0.01(+0.03%) |
Jan 07, 2021 | 24.68 | 24.76 | 24.16 | 24.45 | 3,772,740 | -0.23(-0.94%) |
Jan 06, 2021 | 24.96 | 25.00 | 24.61 | 24.68 | 3,931,234 | -0.06(-0.24%) |
Jan 05, 2021 | 24.57 | 24.95 | 24.50 | 24.74 | 2,450,332 | +0.19(+0.77%) |