Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.42 | 41.78 | 41.30 | 41.34 | 1,216,449 | +0.06(+0.14%) |
Dec 30, 2021 | 41.19 | 41.54 | 41.19 | 41.29 | 1,022,769 | +0.04(+0.09%) |
Dec 29, 2021 | 40.85 | 41.33 | 40.58 | 41.25 | 2,110,038 | +0.51(+1.26%) |
Dec 28, 2021 | 40.66 | 40.91 | 40.48 | 40.74 | 750,454 | +0.01(+0.02%) |
Dec 27, 2021 | 40.29 | 40.73 | 40.17 | 40.73 | 725,289 | +0.46(+1.15%) |
Dec 23, 2021 | 40.52 | 40.71 | 40.05 | 40.26 | 988,129 | -0.07(-0.16%) |
Dec 22, 2021 | 39.86 | 40.46 | 39.77 | 40.33 | 1,361,256 | +0.67(+1.70%) |
Dec 21, 2021 | 39.59 | 39.92 | 39.40 | 39.66 | 1,078,392 | +0.32(+0.82%) |
Dec 20, 2021 | 39.06 | 39.50 | 38.91 | 39.33 | 1,415,671 | -0.12(-0.31%) |
Dec 17, 2021 | 39.65 | 39.89 | 39.27 | 39.46 | 2,708,066 | +0.00(+0.00%) |
Dec 16, 2021 | 39.86 | 39.91 | 39.19 | 39.46 | 1,206,188 | -0.37(-0.93%) |
Dec 15, 2021 | 38.93 | 39.83 | 38.93 | 39.83 | 1,560,301 | +0.88(+2.26%) |
Dec 14, 2021 | 39.87 | 39.93 | 38.75 | 38.95 | 1,526,810 | -0.95(-2.38%) |
Dec 13, 2021 | 39.24 | 40.10 | 39.19 | 39.89 | 1,532,521 | +0.69(+1.76%) |
Dec 10, 2021 | 39.54 | 39.78 | 39.08 | 39.20 | 2,125,377 | -0.19(-0.48%) |
Dec 09, 2021 | 39.86 | 40.05 | 39.38 | 39.39 | 1,197,344 | -0.57(-1.42%) |
Dec 08, 2021 | 39.44 | 40.13 | 39.24 | 39.96 | 1,449,846 | +0.60(+1.51%) |
Dec 07, 2021 | 39.43 | 39.66 | 39.22 | 39.36 | 1,846,303 | +0.14(+0.36%) |
Dec 06, 2021 | 38.79 | 39.63 | 38.79 | 39.22 | 1,536,883 | +0.60(+1.54%) |
Dec 03, 2021 | 38.73 | 38.96 | 38.29 | 38.63 | 1,822,793 | +0.07(+0.17%) |
Dec 02, 2021 | 37.56 | 38.79 | 37.53 | 38.56 | 1,976,248 | +1.04(+2.77%) |
Dec 01, 2021 | 38.22 | 38.88 | 37.50 | 37.52 | 2,042,947 | -0.40(-1.05%) |
Nov 30, 2021 | 38.27 | 38.81 | 37.92 | 37.92 | 3,170,121 | -0.53(-1.38%) |
Nov 29, 2021 | 38.51 | 38.70 | 38.12 | 38.45 | 2,266,586 | +0.16(+0.42%) |
Nov 26, 2021 | 38.47 | 38.73 | 38.19 | 38.29 | 916,284 | -0.63(-1.63%) |
Nov 24, 2021 | 38.42 | 38.97 | 38.36 | 38.92 | 1,050,105 | +0.54(+1.40%) |
Nov 23, 2021 | 37.60 | 38.58 | 37.46 | 38.38 | 1,906,132 | +0.77(+2.04%) |
Nov 22, 2021 | 37.78 | 37.93 | 37.39 | 37.61 | 1,417,180 | -0.19(-0.50%) |
Nov 19, 2021 | 38.08 | 38.20 | 37.59 | 37.80 | 1,363,301 | -0.25(-0.65%) |
Nov 18, 2021 | 37.85 | 38.12 | 37.93 | 38.05 | 1,868,499 | +0.34(+0.90%) |
Nov 17, 2021 | 37.36 | 37.71 | 36.71 | 37.71 | 1,888,424 | +0.17(+0.45%) |
Nov 16, 2021 | 37.83 | 37.96 | 37.37 | 37.54 | 1,430,177 | -0.29(-0.78%) |
Nov 15, 2021 | 37.76 | 37.93 | 37.57 | 37.83 | 1,331,066 | +0.07(+0.18%) |
Nov 12, 2021 | 38.21 | 38.22 | 37.64 | 37.77 | 1,307,297 | -0.42(-1.09%) |
Nov 11, 2021 | 38.29 | 38.29 | 37.76 | 38.18 | 979,532 | +0.21(+0.55%) |
Nov 10, 2021 | 38.29 | 37.97 | 1,902,905 | -0.14(-0.37%) | ||
Nov 09, 2021 | 37.62 | 38.13 | 37.47 | 38.12 | 2,256,364 | +0.59(+1.56%) |
Nov 08, 2021 | 37.75 | 38.07 | 37.20 | 37.53 | 1,778,362 | -0.18(-0.48%) |
Nov 05, 2021 | 38.26 | 38.69 | 37.57 | 37.71 | 2,828,682 | -0.60(-1.56%) |
Nov 04, 2021 | 38.93 | 39.02 | 38.16 | 38.30 | 2,408,390 | -0.47(-1.22%) |
Nov 03, 2021 | 38.67 | 38.79 | 38.11 | 38.78 | 2,303,397 | +0.34(+0.89%) |
Nov 02, 2021 | 38.70 | 38.90 | 38.28 | 38.44 | 2,015,554 | -0.10(-0.27%) |
Nov 01, 2021 | 38.52 | 38.33 | 37.82 | 38.54 | 2,047,236 | +0.14(+0.37%) |
Oct 29, 2021 | 38.40 | 38.84 | 38.22 | 38.40 | 2,233,960 | -0.08(-0.20%) |
Oct 28, 2021 | 37.63 | 38.48 | 37.55 | 38.47 | 2,666,446 | +0.83(+2.21%) |
Oct 27, 2021 | 38.63 | 38.61 | 37.57 | 37.64 | 1,539,613 | -0.70(-1.83%) |
Oct 26, 2021 | 38.21 | 38.50 | 38.34 | 936,284 | +0.23(+0.60%) | |
Oct 25, 2021 | 38.28 | 38.37 | 38.05 | 38.12 | 1,643,853 | -0.07(-0.17%) |
Oct 22, 2021 | 37.95 | 38.47 | 37.72 | 38.18 | 2,670,191 | +0.76(+2.02%) |
Oct 21, 2021 | 37.53 | 37.57 | 37.36 | 37.42 | 2,798,766 | +0.00(+0.00%) |
Oct 20, 2021 | 37.43 | 37.71 | 37.32 | 37.42 | 1,324,546 | +0.07(+0.18%) |
Oct 19, 2021 | 37.72 | 37.77 | 37.32 | 37.36 | 840,675 | -0.21(-0.55%) |
Oct 18, 2021 | 36.79 | 37.77 | 36.68 | 37.57 | 1,642,514 | +0.59(+1.59%) |
Oct 15, 2021 | 37.69 | 37.70 | 36.71 | 36.98 | 1,461,367 | -0.55(-1.46%) |
Oct 14, 2021 | 37.43 | 37.66 | 37.37 | 37.53 | 1,014,072 | +0.34(+0.92%) |
Oct 13, 2021 | 36.76 | 37.25 | 36.56 | 37.19 | 1,547,807 | +0.53(+1.44%) |
Oct 12, 2021 | 36.33 | 36.77 | 36.22 | 36.66 | 1,042,995 | +0.44(+1.20%) |
Oct 11, 2021 | 36.13 | 36.38 | 35.95 | 36.22 | 798,876 | +0.09(+0.26%) |
Oct 08, 2021 | 36.55 | 36.60 | 36.13 | 36.13 | 1,645,528 | -0.40(-1.09%) |
Oct 07, 2021 | 36.80 | 36.90 | 36.40 | 36.53 | 1,660,509 | -0.06(-0.15%) |
Oct 06, 2021 | 36.02 | 36.66 | 35.71 | 36.58 | 1,535,397 | +0.35(+0.97%) |
Oct 05, 2021 | 36.46 | 36.49 | 36.02 | 36.23 | 1,278,649 | -0.10(-0.29%) |
Oct 04, 2021 | 36.30 | 36.60 | 36.14 | 36.34 | 1,710,829 | -0.15(-0.41%) |
Oct 01, 2021 | 36.28 | 36.81 | 36.08 | 36.49 | 1,806,912 | +0.44(+1.21%) |
Sep 30, 2021 | 37.03 | 37.03 | 36.04 | 36.05 | 2,172,015 | -0.78(-2.13%) |
Sep 29, 2021 | 36.56 | 37.01 | 36.48 | 36.84 | 1,580,162 | +0.47(+1.30%) |
Sep 28, 2021 | 35.91 | 36.54 | 35.83 | 36.37 | 2,930,060 | -0.03(-0.08%) |
Sep 27, 2021 | 37.18 | 37.50 | 36.37 | 36.39 | 1,884,316 | -0.87(-2.33%) |
Sep 24, 2021 | 37.45 | 37.54 | 37.03 | 37.26 | 2,065,769 | -0.55(-1.45%) |
Sep 23, 2021 | 37.98 | 38.38 | 37.81 | 37.81 | 1,777,270 | -0.26(-0.67%) |
Sep 22, 2021 | 38.08 | 38.35 | 37.88 | 38.07 | 2,150,213 | +0.27(+0.73%) |
Sep 21, 2021 | 37.90 | 38.21 | 37.78 | 37.79 | 1,168,970 | +0.17(+0.45%) |
Sep 20, 2021 | 37.34 | 37.70 | 36.83 | 37.62 | 2,270,464 | +0.24(+0.63%) |
Sep 17, 2021 | 38.07 | 38.58 | 37.40 | 37.39 | 3,726,723 | -0.74(-1.93%) |
Sep 16, 2021 | 38.23 | 38.42 | 37.92 | 38.12 | 2,267,375 | -0.17(-0.44%) |
Sep 15, 2021 | 38.46 | 38.68 | 38.20 | 38.29 | 2,022,429 | -0.04(-0.10%) |
Sep 14, 2021 | 38.59 | 38.72 | 38.22 | 38.33 | 2,103,905 | -0.15(-0.39%) |
Sep 13, 2021 | 38.59 | 39.03 | 38.37 | 38.48 | 1,729,614 | +0.17(+0.44%) |
Sep 10, 2021 | 38.81 | 38.93 | 38.30 | 38.31 | 1,677,058 | -0.46(-1.19%) |
Sep 09, 2021 | 39.33 | 39.43 | 38.77 | 38.78 | 1,857,989 | -0.74(-1.86%) |
Sep 08, 2021 | 38.92 | 39.89 | 38.90 | 39.51 | 1,741,133 | +0.53(+1.36%) |
Sep 07, 2021 | 40.01 | 40.10 | 38.85 | 38.98 | 2,320,693 | -1.12(-2.80%) |
Sep 03, 2021 | 40.08 | 40.18 | 39.37 | 40.11 | 2,405,746 | -0.08(-0.21%) |
Sep 02, 2021 | 39.91 | 40.19 | 39.55 | 40.19 | 1,834,837 | +0.30(+0.76%) |
Sep 01, 2021 | 39.77 | 40.05 | 39.54 | 39.89 | 2,209,816 | +0.32(+0.81%) |
Aug 31, 2021 | 39.39 | 39.66 | 39.03 | 39.57 | 3,387,253 | +0.09(+0.22%) |
Aug 30, 2021 | 38.45 | 39.49 | 38.21 | 39.48 | 3,227,475 | +1.35(+3.54%) |
Aug 27, 2021 | 38.36 | 38.51 | 38.13 | 38.13 | 1,390,384 | -0.04(-0.10%) |
Aug 26, 2021 | 38.10 | 38.41 | 37.94 | 38.17 | 1,899,975 | +0.12(+0.32%) |
Aug 25, 2021 | 38.08 | 38.43 | 38.03 | 38.05 | 1,644,389 | -0.11(-0.30%) |
Aug 24, 2021 | 38.43 | 38.55 | 38.05 | 38.16 | 1,256,024 | -0.31(-0.81%) |
Aug 23, 2021 | 38.70 | 39.05 | 38.40 | 38.47 | 1,374,317 | -0.29(-0.75%) |
Aug 20, 2021 | 38.47 | 38.98 | 38.35 | 38.77 | 2,657,984 | +0.37(+0.96%) |
Aug 19, 2021 | 38.14 | 38.56 | 37.81 | 38.40 | 2,669,351 | +0.11(+0.30%) |
Aug 18, 2021 | 38.21 | 38.57 | 38.09 | 38.29 | 2,025,625 | +0.03(+0.07%) |
Aug 17, 2021 | 38.65 | 38.90 | 38.17 | 38.26 | 3,337,228 | -0.42(-1.07%) |
Aug 16, 2021 | 38.35 | 38.78 | 38.29 | 38.67 | 1,840,013 | +0.03(+0.07%) |
Aug 13, 2021 | 38.61 | 38.71 | 38.36 | 38.64 | 921,200 | +0.09(+0.22%) |
Aug 12, 2021 | 38.47 | 38.70 | 38.37 | 38.56 | 1,092,653 | +0.19(+0.49%) |
Aug 11, 2021 | 38.73 | 38.88 | 38.29 | 38.37 | 2,333,346 | -0.23(-0.59%) |
Aug 10, 2021 | 39.42 | 39.42 | 38.57 | 38.60 | 2,911,352 | -0.76(-1.94%) |
Aug 09, 2021 | 39.29 | 39.48 | 39.28 | 39.36 | 1,112,214 | -0.27(-0.69%) |
Aug 06, 2021 | 39.88 | 40.00 | 39.15 | 39.64 | 1,509,764 | -0.25(-0.62%) |
Aug 05, 2021 | 39.63 | 39.96 | 39.34 | 39.88 | 1,437,290 | +0.47(+1.20%) |
Aug 04, 2021 | 39.63 | 39.65 | 39.27 | 39.41 | 900,048 | -0.17(-0.43%) |
Aug 03, 2021 | 39.67 | 39.85 | 39.34 | 39.58 | 1,446,438 | -0.10(-0.26%) |
Aug 02, 2021 | 39.82 | 39.98 | 39.57 | 39.68 | 1,140,992 | +0.06(+0.14%) |
Jul 30, 2021 | 39.75 | 40.20 | 39.59 | 39.63 | 1,682,984 | -0.04(-0.10%) |
Jul 29, 2021 | 39.47 | 39.95 | 39.39 | 39.66 | 1,381,770 | +0.24(+0.60%) |
Jul 28, 2021 | 39.75 | 39.78 | 39.35 | 39.43 | 1,284,135 | -0.33(-0.83%) |
Jul 27, 2021 | 39.49 | 39.85 | 39.40 | 39.76 | 1,197,192 | +0.27(+0.69%) |
Jul 26, 2021 | 39.56 | 39.75 | 39.30 | 39.48 | 1,349,984 | -0.17(-0.43%) |
Jul 23, 2021 | 39.03 | 39.71 | 39.03 | 39.65 | 1,095,496 | +0.70(+1.79%) |
Jul 22, 2021 | 39.15 | 39.37 | 38.90 | 38.96 | 2,182,959 | -0.21(-0.53%) |
Jul 21, 2021 | 39.50 | 39.69 | 39.08 | 39.16 | 2,804,357 | -0.35(-0.88%) |
Jul 20, 2021 | 38.72 | 39.86 | 38.60 | 39.51 | 2,457,705 | +0.95(+2.47%) |
Jul 19, 2021 | 39.07 | 39.15 | 38.32 | 38.56 | 1,669,052 | -0.75(-1.90%) |
Jul 16, 2021 | 39.18 | 39.68 | 39.17 | 39.30 | 2,526,362 | +0.10(+0.26%) |
Jul 15, 2021 | 39.03 | 39.39 | 38.84 | 39.20 | 2,696,232 | +0.21(+0.53%) |
Jul 14, 2021 | 38.56 | 39.04 | 38.56 | 38.99 | 1,237,323 | +0.32(+0.83%) |
Jul 13, 2021 | 38.87 | 39.02 | 38.61 | 38.67 | 1,304,625 | -0.31(-0.80%) |
Jul 12, 2021 | 38.96 | 39.19 | 38.76 | 38.98 | 1,404,237 | +0.08(+0.19%) |
Jul 09, 2021 | 38.22 | 38.94 | 38.02 | 38.91 | 1,920,715 | +0.88(+2.31%) |
Jul 08, 2021 | 37.83 | 38.29 | 37.62 | 38.03 | 1,703,017 | -0.06(-0.15%) |
Jul 07, 2021 | 37.93 | 38.33 | 37.68 | 38.09 | 1,467,776 | +0.26(+0.70%) |
Jul 06, 2021 | 37.24 | 37.85 | 36.94 | 37.82 | 2,449,601 | +0.72(+1.93%) |
Jul 02, 2021 | 36.99 | 37.18 | 36.86 | 37.11 | 1,273,762 | +0.26(+0.72%) |
Jul 01, 2021 | 36.63 | 37.15 | 36.52 | 36.84 | 1,444,174 | +0.19(+0.51%) |
Jun 30, 2021 | 36.97 | 37.18 | 36.61 | 36.65 | 1,585,080 | -0.36(-0.97%) |
Jun 29, 2021 | 37.20 | 37.30 | 36.93 | 37.01 | 929,091 | -0.17(-0.46%) |
Jun 28, 2021 | 37.39 | 37.46 | 36.80 | 37.18 | 2,047,574 | -0.21(-0.55%) |
Jun 25, 2021 | 36.87 | 37.47 | 36.82 | 37.39 | 2,415,230 | +0.52(+1.41%) |
Jun 24, 2021 | 36.96 | 37.15 | 36.55 | 36.87 | 1,988,511 | -0.16(-0.43%) |
Jun 23, 2021 | 36.76 | 37.16 | 36.65 | 37.03 | 1,240,761 | +0.29(+0.80%) |
Jun 22, 2021 | 36.97 | 37.08 | 36.74 | 36.74 | 1,320,605 | -0.26(-0.71%) |
Jun 21, 2021 | 36.40 | 37.22 | 36.30 | 37.00 | 1,117,152 | +0.73(+2.00%) |
Jun 18, 2021 | 36.75 | 36.79 | 36.20 | 36.28 | 2,522,149 | -0.59(-1.61%) |
Jun 17, 2021 | 36.29 | 36.92 | 36.29 | 36.87 | 1,451,181 | +0.58(+1.61%) |
Jun 16, 2021 | 36.61 | 37.05 | 36.29 | 36.29 | 2,803,129 | -0.19(-0.52%) |
Jun 15, 2021 | 36.90 | 37.02 | 36.47 | 36.47 | 1,071,521 | -0.56(-1.50%) |
Jun 14, 2021 | 37.03 | 37.09 | 36.77 | 37.03 | 997,537 | +0.08(+0.20%) |
Jun 11, 2021 | 36.98 | 37.03 | 36.71 | 36.96 | 1,954,606 | +0.01(+0.03%) |
Jun 10, 2021 | 36.51 | 37.05 | 36.46 | 36.95 | 1,010,213 | +0.43(+1.19%) |
Jun 09, 2021 | 36.45 | 36.65 | 36.20 | 36.51 | 1,530,732 | +0.24(+0.65%) |
Jun 08, 2021 | 36.48 | 36.69 | 36.25 | 36.28 | 2,262,811 | -0.13(-0.36%) |
Jun 07, 2021 | 36.35 | 36.52 | 36.19 | 36.41 | 1,597,715 | +0.17(+0.47%) |
Jun 04, 2021 | 36.10 | 36.25 | 35.84 | 36.24 | 1,543,976 | +0.24(+0.68%) |
Jun 03, 2021 | 36.27 | 36.33 | 35.96 | 36.00 | 1,516,549 | -0.35(-0.96%) |
Jun 02, 2021 | 36.38 | 36.55 | 36.09 | 36.34 | 2,122,731 | +0.11(+0.31%) |
Jun 01, 2021 | 35.84 | 36.23 | 35.55 | 36.23 | 2,815,869 | +0.40(+1.13%) |
May 28, 2021 | 35.26 | 35.84 | 35.08 | 35.83 | 2,510,707 | +0.74(+2.12%) |
May 27, 2021 | 35.37 | 35.62 | 35.06 | 35.08 | 2,211,375 | -0.26(-0.75%) |
May 26, 2021 | 35.41 | 35.60 | 35.28 | 35.35 | 2,938,722 | -0.06(-0.16%) |
May 25, 2021 | 35.93 | 36.01 | 35.34 | 35.40 | 3,222,955 | -0.47(-1.31%) |
May 24, 2021 | 35.36 | 35.98 | 35.21 | 35.87 | 3,510,288 | +0.82(+2.34%) |
May 21, 2021 | 35.52 | 35.84 | 34.89 | 35.05 | 8,557,206 | -0.78(-2.18%) |
May 20, 2021 | 35.17 | 35.89 | 35.06 | 35.84 | 1,368,633 | +0.68(+1.93%) |
May 19, 2021 | 35.06 | 35.38 | 34.92 | 35.16 | 2,892,099 | -0.19(-0.53%) |
May 18, 2021 | 35.48 | 35.92 | 35.33 | 35.35 | 2,077,234 | -0.06(-0.16%) |
May 17, 2021 | 35.23 | 35.58 | 34.97 | 35.40 | 1,977,554 | +0.29(+0.83%) |
May 14, 2021 | 34.80 | 35.30 | 34.71 | 35.11 | 1,841,841 | +0.48(+1.39%) |
May 13, 2021 | 34.00 | 34.95 | 33.98 | 34.63 | 2,124,361 | +0.74(+2.19%) |
May 12, 2021 | 34.91 | 35.05 | 33.77 | 33.89 | 1,666,880 | -1.04(-2.99%) |
May 11, 2021 | 34.52 | 35.01 | 34.30 | 34.93 | 2,799,553 | +0.14(+0.41%) |
May 10, 2021 | 35.33 | 35.51 | 34.60 | 34.79 | 1,787,603 | -0.41(-1.18%) |
May 07, 2021 | 34.75 | 35.22 | 34.52 | 35.21 | 1,421,727 | +0.62(+1.80%) |
May 06, 2021 | 34.32 | 34.83 | 34.24 | 34.58 | 1,830,106 | +0.37(+1.07%) |
May 05, 2021 | 34.29 | 34.45 | 33.81 | 34.22 | 2,469,320 | -0.18(-0.52%) |
May 04, 2021 | 34.60 | 34.82 | 34.25 | 34.40 | 1,543,376 | -0.24(-0.68%) |
May 03, 2021 | 34.89 | 34.93 | 34.57 | 34.63 | 1,703,694 | -0.23(-0.65%) |
Apr 30, 2021 | 34.57 | 34.97 | 34.41 | 34.86 | 1,615,721 | +0.21(+0.60%) |
Apr 29, 2021 | 34.31 | 34.72 | 34.25 | 34.65 | 1,680,186 | +0.49(+1.43%) |
Apr 28, 2021 | 33.97 | 34.40 | 33.97 | 34.16 | 1,991,978 | +0.25(+0.75%) |
Apr 27, 2021 | 33.99 | 34.05 | 33.65 | 33.91 | 1,314,806 | +0.05(+0.14%) |
Apr 26, 2021 | 33.71 | 33.98 | 33.71 | 33.86 | 1,610,462 | +0.30(+0.90%) |
Apr 23, 2021 | 33.57 | 33.69 | 33.39 | 33.56 | 1,074,845 | +0.08(+0.22%) |
Apr 22, 2021 | 33.51 | 33.82 | 33.37 | 33.48 | 1,370,000 | -0.02(-0.06%) |
Apr 21, 2021 | 33.54 | 33.73 | 33.36 | 33.50 | 862,969 | +0.06(+0.17%) |
Apr 20, 2021 | 33.25 | 33.66 | 33.15 | 33.45 | 2,037,864 | +0.23(+0.68%) |
Apr 19, 2021 | 32.68 | 33.23 | 32.68 | 33.22 | 2,247,871 | +0.63(+1.93%) |
Apr 16, 2021 | 32.63 | 32.67 | 32.28 | 32.59 | 3,576,370 | +0.10(+0.32%) |
Apr 15, 2021 | 32.39 | 32.65 | 32.35 | 32.49 | 2,742,202 | +0.21(+0.64%) |
Apr 14, 2021 | 32.55 | 32.72 | 32.23 | 32.28 | 1,167,830 | -0.14(-0.44%) |
Apr 13, 2021 | 32.42 | 32.48 | 32.19 | 32.42 | 1,462,801 | +0.19(+0.58%) |
Apr 12, 2021 | 32.17 | 32.37 | 31.97 | 32.23 | 1,540,984 | +0.06(+0.18%) |
Apr 09, 2021 | 32.17 | 32.43 | 32.02 | 32.17 | 969,857 | -0.01(-0.03%) |
Apr 08, 2021 | 32.25 | 32.43 | 32.10 | 32.18 | 1,699,005 | +0.00(+0.00%) |
Apr 07, 2021 | 32.40 | 32.47 | 31.99 | 32.18 | 1,815,051 | -0.13(-0.41%) |
Apr 06, 2021 | 31.68 | 32.32 | 31.68 | 32.32 | 1,728,882 | +0.53(+1.66%) |
Apr 05, 2021 | 32.37 | 32.42 | 31.61 | 31.79 | 2,238,001 | -0.42(-1.31%) |
Apr 01, 2021 | 31.56 | 32.22 | 31.49 | 32.21 | 1,519,553 | +0.84(+2.67%) |
Mar 31, 2021 | 31.86 | 31.88 | 31.34 | 31.38 | 2,371,335 | -0.30(-0.95%) |
Mar 30, 2021 | 31.54 | 31.78 | 31.38 | 31.68 | 1,148,658 | +0.16(+0.51%) |
Mar 29, 2021 | 31.86 | 31.92 | 31.29 | 31.52 | 1,762,505 | -0.41(-1.30%) |
Mar 26, 2021 | 31.12 | 31.96 | 30.98 | 31.93 | 1,517,853 | +0.81(+2.60%) |
Mar 25, 2021 | 30.58 | 31.20 | 30.25 | 31.12 | 1,102,364 | +0.48(+1.57%) |
Mar 24, 2021 | 30.90 | 31.19 | 30.62 | 30.64 | 1,194,884 | -0.27(-0.88%) |
Mar 23, 2021 | 30.90 | 31.14 | 30.66 | 30.91 | 1,598,990 | +0.05(+0.15%) |
Mar 22, 2021 | 30.08 | 31.28 | 30.08 | 30.87 | 1,621,894 | +0.68(+2.24%) |
Mar 19, 2021 | 30.61 | 30.69 | 30.17 | 30.19 | 2,129,075 | -0.24(-0.77%) |
Mar 18, 2021 | 30.49 | 30.54 | 30.02 | 30.42 | 1,635,678 | -0.10(-0.34%) |
Mar 17, 2021 | 30.55 | 30.62 | 29.99 | 30.53 | 1,286,469 | -0.08(-0.25%) |
Mar 16, 2021 | 30.64 | 30.85 | 30.37 | 30.60 | 1,117,397 | -0.05(-0.15%) |
Mar 15, 2021 | 30.29 | 30.88 | 30.16 | 30.65 | 1,298,166 | +0.35(+1.15%) |
Mar 12, 2021 | 29.35 | 30.31 | 29.33 | 30.30 | 2,069,781 | +0.97(+3.30%) |
Mar 11, 2021 | 28.77 | 29.46 | 28.71 | 29.33 | 2,984,341 | +0.53(+1.86%) |
Mar 10, 2021 | 28.53 | 29.01 | 28.31 | 28.80 | 1,253,891 | +0.46(+1.62%) |
Mar 09, 2021 | 28.03 | 28.85 | 28.03 | 28.34 | 1,345,393 | +0.54(+1.96%) |
Mar 08, 2021 | 28.01 | 28.42 | 27.77 | 27.79 | 1,868,435 | -0.14(-0.50%) |
Mar 05, 2021 | 27.75 | 28.01 | 26.86 | 27.94 | 3,613,002 | +0.36(+1.29%) |
Mar 04, 2021 | 27.98 | 28.34 | 27.54 | 27.58 | 2,840,305 | -0.24(-0.88%) |
Mar 03, 2021 | 28.55 | 28.67 | 27.79 | 27.82 | 2,104,233 | -0.68(-2.40%) |
Mar 02, 2021 | 28.44 | 28.89 | 28.35 | 28.51 | 2,187,717 | -0.21(-0.72%) |
Mar 01, 2021 | 29.65 | 29.96 | 28.57 | 28.71 | 3,324,402 | -0.50(-1.70%) |
Feb 26, 2021 | 29.90 | 29.90 | 29.17 | 29.21 | 2,664,552 | -0.59(-1.98%) |
Feb 25, 2021 | 29.74 | 30.37 | 29.64 | 29.80 | 1,904,903 | +0.07(+0.22%) |
Feb 24, 2021 | 29.69 | 29.95 | 29.37 | 29.74 | 2,262,468 | +0.05(+0.16%) |
Feb 23, 2021 | 29.15 | 29.78 | 29.06 | 29.69 | 1,358,439 | +0.55(+1.90%) |
Feb 22, 2021 | 29.22 | 29.23 | 28.57 | 29.14 | 1,393,431 | -0.25(-0.86%) |
Feb 19, 2021 | 29.14 | 29.69 | 29.13 | 29.39 | 1,021,687 | +0.39(+1.36%) |
Feb 18, 2021 | 29.61 | 29.69 | 29.00 | 29.00 | 1,354,742 | -0.63(-2.12%) |
Feb 17, 2021 | 30.09 | 30.22 | 29.48 | 29.62 | 1,467,177 | -0.57(-1.89%) |
Feb 16, 2021 | 30.48 | 30.49 | 29.92 | 30.20 | 922,483 | -0.27(-0.89%) |
Feb 12, 2021 | 30.27 | 30.52 | 30.04 | 30.47 | 1,183,617 | +0.09(+0.31%) |
Feb 11, 2021 | 29.50 | 30.43 | 29.45 | 30.37 | 2,089,639 | +0.85(+2.89%) |
Feb 10, 2021 | 30.00 | 30.22 | 29.34 | 29.52 | 1,297,339 | -0.25(-0.85%) |
Feb 09, 2021 | 29.49 | 29.81 | 29.39 | 29.77 | 837,037 | +0.34(+1.15%) |
Feb 08, 2021 | 29.00 | 29.52 | 28.92 | 29.44 | 710,671 | +0.41(+1.42%) |
Feb 05, 2021 | 29.20 | 29.26 | 28.73 | 29.02 | 756,564 | -0.02(-0.06%) |
Feb 04, 2021 | 29.03 | 29.41 | 28.97 | 29.04 | 2,456,165 | +0.03(+0.10%) |
Feb 03, 2021 | 29.06 | 29.17 | 28.78 | 29.01 | 2,890,010 | -0.11(-0.39%) |
Feb 02, 2021 | 29.47 | 29.62 | 29.01 | 29.13 | 1,796,853 | -0.32(-1.08%) |
Feb 01, 2021 | 28.52 | 29.45 | 28.26 | 29.45 | 1,784,998 | +1.09(+3.84%) |
Jan 29, 2021 | 28.22 | 29.00 | 28.02 | 28.36 | 1,785,393 | +0.15(+0.53%) |
Jan 28, 2021 | 28.14 | 28.73 | 27.94 | 28.21 | 1,592,486 | +0.08(+0.30%) |
Jan 27, 2021 | 28.70 | 28.70 | 27.89 | 28.12 | 1,571,103 | -0.78(-2.69%) |
Jan 26, 2021 | 28.66 | 29.02 | 28.42 | 28.90 | 1,216,687 | +0.18(+0.62%) |
Jan 25, 2021 | 29.29 | 29.29 | 28.62 | 28.72 | 1,166,239 | -0.52(-1.76%) |
Jan 22, 2021 | 29.20 | 29.64 | 29.10 | 29.24 | 1,326,679 | -0.08(-0.29%) |
Jan 21, 2021 | 29.22 | 29.32 | 28.96 | 29.32 | 897,631 | -0.01(-0.03%) |
Jan 20, 2021 | 28.22 | 29.48 | 28.18 | 29.33 | 1,523,844 | +0.78(+2.73%) |
Jan 19, 2021 | 28.55 | 28.73 | 28.20 | 28.55 | 1,299,590 | +0.19(+0.66%) |
Jan 15, 2021 | 27.68 | 28.39 | 27.62 | 28.37 | 1,022,646 | +0.72(+2.61%) |
Jan 14, 2021 | 27.72 | 28.01 | 27.47 | 27.64 | 1,269,136 | +0.04(+0.14%) |
Jan 13, 2021 | 27.46 | 27.93 | 27.41 | 27.61 | 1,941,050 | +0.12(+0.44%) |
Jan 12, 2021 | 27.57 | 27.64 | 27.33 | 27.48 | 3,052,607 | -0.14(-0.51%) |
Jan 11, 2021 | 27.81 | 27.89 | 27.52 | 27.63 | 937,894 | -0.23(-0.84%) |
Jan 08, 2021 | 28.02 | 28.25 | 27.72 | 27.86 | 1,517,926 | -0.05(-0.17%) |
Jan 07, 2021 | 28.22 | 28.25 | 27.81 | 27.91 | 2,522,593 | -0.38(-1.33%) |
Jan 06, 2021 | 27.79 | 28.40 | 27.51 | 28.28 | 2,383,534 | +0.53(+1.93%) |
Jan 05, 2021 | 27.19 | 27.90 | 27.19 | 27.75 | 2,807,748 | +0.47(+1.72%) |