Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.71 | 46.74 | 45.47 | 46.61 | 6,122,617 | +0.89(+1.95%) |
Feb 25, 2022 | 43.88 | 45.83 | 44.31 | 45.71 | 6,449,311 | +1.90(+4.34%) |
Feb 24, 2022 | 44.24 | 44.24 | 42.65 | 43.81 | 3,878,007 | +0.25(+0.57%) |
Feb 23, 2022 | 44.06 | 44.57 | 43.37 | 43.56 | 3,239,641 | +0.00(+0.00%) |
Feb 22, 2022 | 44.39 | 44.63 | 42.87 | 43.56 | 7,259,595 | +0.26(+0.60%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.83 | 45.69 | 44.62 | 45.00 | 2,687,133 | -0.13(-0.30%) |
Feb 16, 2022 | 44.38 | 45.67 | 44.31 | 45.14 | 4,358,152 | +1.15(+2.62%) |
Feb 15, 2022 | 42.76 | 44.01 | 42.73 | 43.99 | 2,846,913 | +0.03(+0.08%) |
Feb 14, 2022 | 44.14 | 44.33 | 43.36 | 43.95 | 3,206,467 | -0.33(-0.74%) |
Feb 11, 2022 | 43.49 | 44.44 | 43.13 | 44.28 | 2,940,901 | +1.17(+2.71%) |
Feb 10, 2022 | 42.67 | 43.94 | 42.52 | 43.11 | 3,189,308 | +0.26(+0.60%) |
Feb 09, 2022 | 42.42 | 43.43 | 42.36 | 42.85 | 3,482,299 | +0.62(+1.46%) |
Feb 08, 2022 | 44.33 | 44.33 | 41.84 | 42.23 | 8,814,885 | -2.32(-5.21%) |
Feb 07, 2022 | 44.56 | 45.09 | 43.85 | 44.55 | 3,558,239 | -0.17(-0.37%) |
Feb 04, 2022 | 44.31 | 45.40 | 44.23 | 44.72 | 4,293,788 | +0.69(+1.57%) |
Feb 03, 2022 | 43.79 | 44.47 | 44.03 | 3,407,684 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.77 | 44.26 | 43.34 | 44.09 | 3,256,386 | +0.28(+0.65%) |
Feb 01, 2022 | 42.06 | 43.83 | 41.93 | 43.81 | 3,862,767 | +1.30(+3.06%) |
Jan 31, 2022 | 42.29 | 42.69 | 41.97 | 42.51 | 3,767,584 | +0.02(+0.04%) |
Jan 28, 2022 | 42.81 | 43.32 | 42.06 | 42.49 | 3,177,571 | -0.25(-0.59%) |
Jan 27, 2022 | 43.20 | 43.52 | 42.04 | 42.74 | 3,109,635 | +0.51(+1.21%) |
Jan 26, 2022 | 43.17 | 43.43 | 41.75 | 42.23 | 6,935,315 | -0.09(-0.22%) |
Jan 25, 2022 | 40.60 | 42.60 | 40.24 | 42.32 | 6,157,861 | +1.18(+2.86%) |
Jan 24, 2022 | 40.70 | 42.02 | 39.88 | 41.15 | 8,299,994 | -1.25(-2.95%) |
Jan 21, 2022 | 43.09 | 43.50 | 42.01 | 42.40 | 8,682,662 | -1.65(-3.75%) |
Jan 20, 2022 | 43.92 | 44.98 | 43.76 | 44.05 | 4,905,220 | -0.23(-0.53%) |
Jan 19, 2022 | 44.48 | 44.54 | 43.71 | 44.29 | 6,318,336 | +0.23(+0.51%) |
Jan 18, 2022 | 44.34 | 45.19 | 43.38 | 44.06 | 7,152,800 | +0.70(+1.62%) |
Jan 14, 2022 | 43.36 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.25 | 42.02 | 41.05 | 41.97 | 4,936,295 | +0.75(+1.82%) |
Jan 12, 2022 | 40.63 | 41.29 | 40.63 | 41.21 | 4,773,056 | +0.94(+2.32%) |
Jan 11, 2022 | 39.84 | 40.37 | 39.34 | 40.28 | 3,559,091 | +0.99(+2.53%) |
Jan 10, 2022 | 39.24 | 39.49 | 38.43 | 39.29 | 3,182,714 | -0.19(-0.49%) |
Jan 07, 2022 | 38.23 | 39.52 | 38.15 | 39.48 | 4,377,935 | +1.29(+3.39%) |
Jan 06, 2022 | 36.77 | 38.27 | 36.73 | 38.18 | 4,689,581 | +1.99(+5.49%) |
Jan 05, 2022 | 36.08 | 36.91 | 35.98 | 36.20 | 5,678,515 | +0.27(+0.74%) |
Jan 04, 2022 | 35.71 | 36.46 | 35.61 | 35.93 | 4,930,068 | +0.01(+0.02%) |
Jan 03, 2022 | 35.33 | 36.37 | 35.33 | 35.92 | 2,319,891 | +0.65(+1.85%) |
Dec 31, 2021 | 34.94 | 35.47 | 34.83 | 35.27 | 1,873,659 | +0.33(+0.96%) |
Dec 30, 2021 | 35.14 | 35.35 | 34.74 | 34.94 | 1,928,033 | -0.04(-0.12%) |
Dec 29, 2021 | 34.68 | 35.53 | 34.64 | 34.98 | 2,132,220 | -0.05(-0.14%) |
Dec 28, 2021 | 35.19 | 35.69 | 34.99 | 35.03 | 1,804,878 | -0.09(-0.26%) |
Dec 27, 2021 | 33.83 | 35.19 | 33.65 | 35.12 | 1,877,011 | +1.28(+3.77%) |
Dec 23, 2021 | 33.83 | 34.27 | 33.83 | 33.84 | 1,739,398 | +0.10(+0.30%) |
Dec 22, 2021 | 33.21 | 34.10 | 32.94 | 33.74 | 2,058,327 | +0.51(+1.53%) |
Dec 21, 2021 | 32.76 | 33.34 | 32.74 | 33.23 | 3,571,557 | +1.00(+3.11%) |
Dec 20, 2021 | 31.26 | 32.25 | 31.22 | 32.23 | 3,893,244 | -0.12(-0.36%) |
Dec 17, 2021 | 32.58 | 32.96 | 32.06 | 32.35 | 3,043,081 | -0.96(-2.88%) |
Dec 16, 2021 | 33.58 | 34.13 | 33.28 | 33.31 | 3,145,107 | +0.26(+0.78%) |
Dec 15, 2021 | 32.84 | 33.17 | 32.03 | 33.05 | 2,798,822 | +0.07(+0.20%) |
Dec 14, 2021 | 32.93 | 33.68 | 32.87 | 32.98 | 3,571,696 | -0.28(-0.85%) |
Dec 13, 2021 | 34.20 | 34.44 | 33.26 | 33.27 | 3,926,151 | -1.48(-4.25%) |
Dec 10, 2021 | 35.12 | 35.19 | 34.24 | 34.74 | 2,921,776 | +0.12(+0.34%) |
Dec 09, 2021 | 34.99 | 35.13 | 34.51 | 34.63 | 6,594,562 | -0.84(-2.36%) |
Dec 08, 2021 | 35.79 | 36.11 | 35.23 | 35.46 | 6,253,304 | -0.35(-0.97%) |
Dec 07, 2021 | 35.52 | 36.21 | 35.32 | 35.81 | 3,634,470 | +1.16(+3.35%) |
Dec 06, 2021 | 33.92 | 35.05 | 33.73 | 34.65 | 3,672,255 | +1.36(+4.08%) |
Dec 03, 2021 | 33.75 | 34.15 | 32.94 | 33.29 | 3,826,956 | +0.05(+0.15%) |
Dec 02, 2021 | 32.50 | 33.42 | 32.20 | 33.24 | 4,577,471 | +0.38(+1.15%) |
Dec 01, 2021 | 34.34 | 34.62 | 32.85 | 32.86 | 3,855,577 | -0.75(-2.23%) |
Nov 30, 2021 | 33.64 | 34.39 | 33.00 | 33.61 | 4,189,094 | -0.87(-2.53%) |
Nov 29, 2021 | 34.88 | 34.98 | 33.92 | 34.48 | 3,723,956 | +0.76(+2.25%) |
Nov 26, 2021 | 33.95 | 34.53 | 33.15 | 33.73 | 5,097,165 | -2.03(-5.69%) |
Nov 24, 2021 | 34.73 | 35.82 | 34.59 | 35.76 | 3,212,056 | +0.86(+2.45%) |
Nov 23, 2021 | 34.09 | 34.93 | 33.88 | 34.90 | 3,545,778 | +1.37(+4.08%) |
Nov 22, 2021 | 32.59 | 33.88 | 32.32 | 33.54 | 4,501,331 | +0.30(+0.92%) |
Nov 19, 2021 | 33.72 | 33.94 | 32.82 | 33.23 | 4,000,313 | -1.43(-4.13%) |
Nov 18, 2021 | 34.11 | 34.80 | 34.63 | 34.67 | 2,905,798 | +0.67(+1.96%) |
Nov 17, 2021 | 34.09 | 34.90 | 33.94 | 34.00 | 3,183,608 | -0.40(-1.17%) |
Nov 16, 2021 | 34.53 | 34.90 | 34.29 | 34.40 | 2,426,656 | +0.03(+0.10%) |
Nov 15, 2021 | 33.96 | 34.48 | 33.64 | 34.37 | 3,646,295 | +0.24(+0.70%) |
Nov 12, 2021 | 34.11 | 34.28 | 33.93 | 34.13 | 3,052,278 | -0.23(-0.67%) |
Nov 11, 2021 | 34.98 | 35.08 | 34.34 | 34.36 | 2,376,966 | -0.58(-1.65%) |
Nov 10, 2021 | 35.73 | 34.94 | 3,928,475 | -0.96(-2.66%) | ||
Nov 09, 2021 | 35.82 | 36.22 | 35.41 | 35.89 | 3,980,864 | +0.02(+0.07%) |
Nov 08, 2021 | 35.90 | 36.50 | 35.74 | 35.87 | 9,377,415 | -0.01(-0.02%) |
Nov 05, 2021 | 35.60 | 36.31 | 34.84 | 35.88 | 7,949,780 | +1.05(+3.00%) |
Nov 04, 2021 | 35.91 | 35.91 | 34.09 | 34.83 | 3,837,487 | -0.14(-0.40%) |
Nov 03, 2021 | 34.60 | 35.26 | 34.42 | 34.97 | 3,002,373 | -0.28(-0.79%) |
Nov 02, 2021 | 35.41 | 35.57 | 34.99 | 35.25 | 2,219,110 | -0.35(-0.99%) |
Nov 01, 2021 | 35.34 | 35.93 | 35.10 | 35.60 | 2,920,317 | +0.60(+1.72%) |
Oct 29, 2021 | 35.06 | 35.16 | 34.46 | 35.00 | 2,367,511 | -0.35(-0.98%) |
Oct 28, 2021 | 34.12 | 35.38 | 33.79 | 35.35 | 6,228,714 | +1.04(+3.02%) |
Oct 27, 2021 | 34.31 | 35.14 | 34.04 | 34.31 | 2,386,177 | -0.62(-1.77%) |
Oct 26, 2021 | 35.23 | 34.93 | 2,230,989 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.69 | 35.93 | 35.02 | 35.15 | 2,289,899 | -0.03(-0.09%) |
Oct 22, 2021 | 35.03 | 35.46 | 34.94 | 35.18 | 1,917,907 | +0.33(+0.94%) |
Oct 21, 2021 | 35.04 | 35.24 | 34.50 | 34.85 | 2,617,468 | -0.40(-1.12%) |
Oct 20, 2021 | 34.98 | 35.46 | 34.88 | 35.25 | 2,153,812 | +0.08(+0.23%) |
Oct 19, 2021 | 34.98 | 35.29 | 34.87 | 35.17 | 2,740,226 | +0.25(+0.71%) |
Oct 18, 2021 | 35.31 | 35.68 | 34.61 | 34.92 | 3,078,528 | +0.05(+0.14%) |
Oct 15, 2021 | 34.62 | 35.12 | 34.59 | 34.87 | 2,886,915 | +0.58(+1.71%) |
Oct 14, 2021 | 33.71 | 34.39 | 33.66 | 34.29 | 3,355,007 | +1.16(+3.50%) |
Oct 13, 2021 | 32.71 | 33.22 | 32.52 | 33.13 | 2,479,320 | +0.16(+0.50%) |
Oct 12, 2021 | 33.03 | 33.43 | 32.85 | 32.96 | 3,603,945 | -0.15(-0.45%) |
Oct 11, 2021 | 33.48 | 34.17 | 33.10 | 33.11 | 3,334,313 | +0.37(+1.13%) |
Oct 08, 2021 | 32.33 | 32.88 | 32.28 | 32.74 | 2,999,295 | +0.69(+2.16%) |
Oct 07, 2021 | 31.52 | 32.52 | 31.44 | 32.05 | 3,051,368 | +0.49(+1.57%) |
Oct 06, 2021 | 31.51 | 31.81 | 30.99 | 31.55 | 7,916,605 | -0.60(-1.87%) |
Oct 05, 2021 | 31.71 | 32.36 | 31.48 | 32.15 | 4,837,216 | +0.77(+2.44%) |
Oct 04, 2021 | 30.67 | 31.78 | 30.67 | 31.39 | 4,885,275 | +1.09(+3.59%) |
Oct 01, 2021 | 30.13 | 30.47 | 29.95 | 30.30 | 3,523,123 | +0.21(+0.71%) |
Sep 30, 2021 | 29.89 | 30.57 | 29.52 | 30.09 | 6,029,312 | +0.21(+0.69%) |
Sep 29, 2021 | 29.50 | 30.07 | 29.21 | 29.88 | 2,463,805 | +0.26(+0.86%) |
Sep 28, 2021 | 29.96 | 30.12 | 29.26 | 29.63 | 4,869,504 | -0.01(-0.03%) |
Sep 27, 2021 | 29.59 | 30.10 | 29.28 | 29.63 | 3,319,225 | +0.63(+2.16%) |
Sep 24, 2021 | 28.61 | 29.15 | 28.46 | 29.01 | 2,644,382 | +0.17(+0.60%) |
Sep 23, 2021 | 28.22 | 28.87 | 28.08 | 28.84 | 3,579,389 | +0.95(+3.40%) |
Sep 22, 2021 | 27.23 | 28.27 | 27.23 | 27.89 | 3,851,422 | +1.09(+4.06%) |
Sep 21, 2021 | 26.76 | 26.98 | 26.30 | 26.80 | 4,150,389 | +0.31(+1.18%) |
Sep 20, 2021 | 26.66 | 26.90 | 26.11 | 26.49 | 3,630,535 | -0.96(-3.51%) |
Sep 17, 2021 | 28.03 | 28.34 | 27.43 | 27.45 | 3,409,982 | -1.03(-3.61%) |
Sep 16, 2021 | 28.64 | 28.93 | 28.38 | 28.48 | 7,906,166 | -0.25(-0.86%) |
Sep 15, 2021 | 28.09 | 28.90 | 28.09 | 28.73 | 9,118,368 | +1.09(+3.94%) |
Sep 14, 2021 | 28.43 | 28.57 | 27.36 | 27.64 | 3,463,722 | -0.54(-1.93%) |
Sep 13, 2021 | 27.70 | 28.27 | 27.62 | 28.18 | 2,789,976 | +1.02(+3.74%) |
Sep 10, 2021 | 27.75 | 28.11 | 27.17 | 27.17 | 2,203,323 | -0.14(-0.51%) |
Sep 09, 2021 | 27.23 | 27.75 | 27.01 | 27.31 | 2,865,644 | -0.07(-0.24%) |
Sep 08, 2021 | 28.00 | 28.18 | 27.36 | 27.37 | 2,262,829 | -0.51(-1.84%) |
Sep 07, 2021 | 28.27 | 28.35 | 27.85 | 27.88 | 2,453,685 | -0.54(-1.92%) |
Sep 03, 2021 | 28.48 | 28.52 | 28.19 | 28.43 | 2,836,043 | +0.03(+0.11%) |
Sep 02, 2021 | 27.37 | 28.51 | 27.28 | 28.40 | 6,133,789 | +1.36(+5.02%) |
Sep 01, 2021 | 26.85 | 27.13 | 26.74 | 27.04 | 7,944,257 | +0.17(+0.63%) |
Aug 31, 2021 | 26.90 | 27.16 | 26.79 | 26.87 | 4,778,891 | -0.23(-0.84%) |
Aug 30, 2021 | 27.39 | 27.50 | 27.03 | 27.10 | 4,603,756 | -0.22(-0.80%) |
Aug 27, 2021 | 26.25 | 27.33 | 26.20 | 27.32 | 4,901,673 | +1.34(+5.16%) |
Aug 26, 2021 | 26.15 | 26.41 | 25.92 | 25.97 | 2,206,463 | -0.41(-1.57%) |
Aug 25, 2021 | 26.38 | 26.54 | 26.17 | 26.39 | 2,034,244 | -0.02(-0.06%) |
Aug 24, 2021 | 26.46 | 26.54 | 26.21 | 26.41 | 3,044,872 | +0.29(+1.12%) |
Aug 23, 2021 | 25.83 | 26.20 | 25.61 | 26.11 | 3,002,004 | +1.07(+4.28%) |
Aug 20, 2021 | 24.26 | 25.06 | 24.17 | 25.04 | 3,880,462 | +0.34(+1.38%) |
Aug 19, 2021 | 24.83 | 24.85 | 23.99 | 24.70 | 4,506,222 | -0.69(-2.72%) |
Aug 18, 2021 | 25.97 | 26.10 | 25.38 | 25.39 | 2,616,252 | -0.47(-1.82%) |
Aug 17, 2021 | 25.87 | 26.33 | 25.69 | 25.86 | 3,430,832 | -0.32(-1.21%) |
Aug 16, 2021 | 26.36 | 26.36 | 25.96 | 26.18 | 2,150,236 | -0.63(-2.33%) |
Aug 13, 2021 | 27.05 | 27.18 | 26.76 | 26.80 | 1,367,398 | -0.23(-0.84%) |
Aug 12, 2021 | 27.32 | 27.40 | 26.82 | 27.03 | 2,378,749 | -0.31(-1.13%) |
Aug 11, 2021 | 27.38 | 27.48 | 26.75 | 27.34 | 3,494,287 | -0.08(-0.30%) |
Aug 10, 2021 | 26.77 | 27.55 | 26.76 | 27.42 | 2,646,338 | +0.82(+3.08%) |
Aug 09, 2021 | 26.72 | 26.96 | 26.30 | 26.60 | 2,685,763 | -0.46(-1.71%) |
Aug 06, 2021 | 26.71 | 27.16 | 26.48 | 27.06 | 2,815,712 | +0.61(+2.30%) |
Aug 05, 2021 | 26.65 | 26.89 | 26.19 | 26.45 | 4,646,645 | +0.26(+0.99%) |
Aug 04, 2021 | 26.65 | 26.65 | 26.10 | 26.19 | 3,655,182 | -0.88(-3.24%) |
Aug 03, 2021 | 26.31 | 27.36 | 26.15 | 27.07 | 3,732,741 | +0.67(+2.52%) |
Aug 02, 2021 | 26.79 | 27.75 | 26.39 | 26.41 | 2,003,987 | -0.42(-1.57%) |
Jul 30, 2021 | 27.07 | 27.09 | 26.34 | 26.83 | 2,690,418 | -0.27(-0.99%) |
Jul 29, 2021 | 26.94 | 27.32 | 26.81 | 27.10 | 2,724,837 | +0.49(+1.83%) |
Jul 28, 2021 | 26.36 | 26.71 | 26.06 | 26.61 | 4,423,576 | +0.28(+1.05%) |
Jul 27, 2021 | 26.57 | 26.57 | 25.98 | 26.33 | 3,228,306 | -0.45(-1.67%) |
Jul 26, 2021 | 26.51 | 27.30 | 26.47 | 26.78 | 4,717,936 | +0.30(+1.14%) |
Jul 23, 2021 | 26.64 | 26.76 | 26.30 | 26.48 | 2,248,629 | -0.08(-0.31%) |
Jul 22, 2021 | 26.66 | 26.77 | 26.19 | 26.56 | 2,347,413 | -0.03(-0.12%) |
Jul 21, 2021 | 26.10 | 26.71 | 26.06 | 26.59 | 4,336,559 | +1.03(+4.04%) |
Jul 20, 2021 | 25.00 | 25.97 | 24.74 | 25.56 | 3,564,487 | +0.60(+2.41%) |
Jul 19, 2021 | 25.32 | 25.61 | 24.56 | 24.96 | 9,084,732 | -1.36(-5.19%) |
Jul 16, 2021 | 27.82 | 27.82 | 26.22 | 26.32 | 4,108,861 | -1.14(-4.14%) |
Jul 15, 2021 | 27.78 | 28.10 | 27.25 | 27.46 | 2,898,793 | -0.54(-1.94%) |
Jul 14, 2021 | 28.95 | 29.41 | 27.88 | 28.01 | 2,458,971 | -0.74(-2.57%) |
Jul 13, 2021 | 28.70 | 28.88 | 28.40 | 28.74 | 2,003,999 | -0.13(-0.45%) |
Jul 12, 2021 | 28.65 | 29.09 | 28.48 | 28.87 | 1,735,194 | -0.18(-0.62%) |
Jul 09, 2021 | 29.01 | 29.05 | 28.59 | 29.05 | 3,082,934 | +0.45(+1.59%) |
Jul 08, 2021 | 28.24 | 29.13 | 28.05 | 28.60 | 3,706,566 | -0.22(-0.76%) |
Jul 07, 2021 | 29.13 | 29.61 | 28.57 | 28.82 | 3,296,937 | -0.35(-1.20%) |
Jul 06, 2021 | 29.83 | 29.83 | 28.80 | 29.17 | 5,672,424 | -0.45(-1.54%) |
Jul 02, 2021 | 29.73 | 29.89 | 29.26 | 29.62 | 2,746,365 | -0.33(-1.11%) |
Jul 01, 2021 | 30.10 | 30.38 | 29.93 | 29.96 | 2,016,245 | +0.48(+1.63%) |
Jun 30, 2021 | 29.45 | 29.91 | 29.35 | 29.48 | 2,840,682 | +0.15(+0.53%) |
Jun 29, 2021 | 29.35 | 29.49 | 29.20 | 29.32 | 3,258,329 | +0.20(+0.70%) |
Jun 28, 2021 | 29.71 | 29.74 | 28.87 | 29.12 | 4,765,594 | -0.82(-2.74%) |
Jun 25, 2021 | 29.76 | 30.11 | 29.35 | 29.94 | 2,344,308 | +0.32(+1.10%) |
Jun 24, 2021 | 29.60 | 29.67 | 29.23 | 29.61 | 1,836,074 | +0.14(+0.47%) |
Jun 23, 2021 | 29.72 | 30.22 | 29.46 | 29.48 | 3,403,936 | -0.15(-0.49%) |
Jun 22, 2021 | 29.42 | 29.70 | 28.93 | 29.62 | 2,413,503 | +0.10(+0.33%) |
Jun 21, 2021 | 28.22 | 29.69 | 28.14 | 29.52 | 4,024,997 | +1.57(+5.61%) |
Jun 18, 2021 | 27.81 | 28.53 | 27.50 | 27.96 | 4,353,077 | -0.50(-1.77%) |
Jun 17, 2021 | 29.62 | 29.89 | 28.24 | 28.46 | 8,827,505 | -1.21(-4.08%) |
Jun 16, 2021 | 30.46 | 30.47 | 29.66 | 29.67 | 8,024,782 | -0.77(-2.53%) |
Jun 15, 2021 | 30.25 | 30.51 | 30.09 | 30.44 | 3,483,428 | +0.37(+1.23%) |
Jun 14, 2021 | 29.93 | 30.56 | 29.92 | 30.07 | 3,014,407 | +0.22(+0.75%) |
Jun 11, 2021 | 30.04 | 30.20 | 29.77 | 29.85 | 1,779,495 | +0.19(+0.65%) |
Jun 10, 2021 | 30.03 | 30.14 | 29.43 | 29.66 | 2,415,559 | -0.05(-0.16%) |
Jun 09, 2021 | 30.41 | 30.48 | 29.68 | 29.70 | 2,693,373 | -0.52(-1.73%) |
Jun 08, 2021 | 29.68 | 30.46 | 29.68 | 30.22 | 3,187,253 | +0.13(+0.43%) |
Jun 07, 2021 | 30.15 | 30.32 | 29.86 | 30.10 | 1,838,650 | -0.06(-0.21%) |
Jun 04, 2021 | 30.02 | 30.22 | 29.74 | 30.16 | 2,766,481 | +0.35(+1.18%) |
Jun 03, 2021 | 29.61 | 29.93 | 29.45 | 29.81 | 2,118,471 | +0.02(+0.05%) |
Jun 02, 2021 | 29.40 | 30.05 | 29.17 | 29.79 | 3,853,751 | +0.63(+2.17%) |
Jun 01, 2021 | 28.52 | 29.28 | 28.52 | 29.16 | 4,194,608 | +1.39(+5.00%) |
May 28, 2021 | 27.83 | 27.97 | 27.67 | 27.77 | 2,375,168 | +0.09(+0.32%) |
May 27, 2021 | 27.20 | 27.75 | 27.20 | 27.68 | 2,817,345 | +0.62(+2.28%) |
May 26, 2021 | 26.29 | 27.14 | 26.29 | 27.06 | 2,241,628 | +0.70(+2.65%) |
May 25, 2021 | 26.79 | 26.97 | 26.27 | 26.37 | 2,610,121 | -0.54(-2.00%) |
May 24, 2021 | 26.73 | 26.95 | 26.33 | 26.90 | 1,341,673 | +0.36(+1.36%) |
May 21, 2021 | 26.98 | 27.14 | 26.37 | 26.54 | 2,262,732 | -0.09(-0.33%) |
May 20, 2021 | 26.54 | 26.74 | 26.14 | 26.63 | 3,483,154 | +0.05(+0.18%) |
May 19, 2021 | 27.18 | 27.34 | 26.39 | 26.58 | 3,709,786 | -1.25(-4.50%) |
May 18, 2021 | 28.18 | 28.41 | 27.64 | 27.83 | 2,517,328 | -0.30(-1.06%) |
May 17, 2021 | 27.53 | 28.18 | 27.36 | 28.13 | 2,903,785 | +0.55(+2.01%) |
May 14, 2021 | 26.95 | 27.81 | 26.88 | 27.58 | 3,609,804 | +1.08(+4.09%) |
May 13, 2021 | 26.57 | 27.10 | 26.22 | 26.49 | 4,550,345 | -0.46(-1.70%) |
May 12, 2021 | 27.02 | 27.56 | 26.90 | 26.95 | 4,076,761 | +0.07(+0.27%) |
May 11, 2021 | 27.14 | 27.30 | 26.67 | 26.88 | 3,800,735 | -0.65(-2.36%) |
May 10, 2021 | 27.75 | 27.87 | 27.17 | 27.53 | 5,045,178 | -0.03(-0.12%) |
May 07, 2021 | 26.41 | 27.64 | 26.20 | 27.56 | 5,277,157 | +0.93(+3.49%) |
May 06, 2021 | 26.21 | 26.67 | 25.57 | 26.63 | 3,693,893 | +0.57(+2.19%) |
May 05, 2021 | 25.64 | 26.10 | 25.04 | 26.06 | 4,656,094 | +1.04(+4.17%) |
May 04, 2021 | 25.33 | 25.47 | 24.67 | 25.02 | 5,423,868 | -0.14(-0.57%) |
May 03, 2021 | 24.41 | 25.20 | 24.36 | 25.16 | 3,456,856 | +0.79(+3.26%) |
Apr 30, 2021 | 24.34 | 24.57 | 24.18 | 24.37 | 2,740,918 | -0.29(-1.17%) |
Apr 29, 2021 | 25.03 | 25.11 | 24.41 | 24.66 | 3,351,080 | +0.10(+0.39%) |
Apr 28, 2021 | 24.22 | 24.70 | 24.14 | 24.56 | 6,604,320 | +0.47(+1.93%) |
Apr 27, 2021 | 24.07 | 24.36 | 23.90 | 24.10 | 6,014,945 | +0.19(+0.81%) |
Apr 26, 2021 | 23.71 | 24.10 | 23.66 | 23.90 | 1,507,713 | +0.18(+0.74%) |
Apr 23, 2021 | 23.76 | 23.87 | 23.37 | 23.73 | 2,489,341 | +0.16(+0.68%) |
Apr 22, 2021 | 23.89 | 23.89 | 23.19 | 23.57 | 5,335,980 | -0.32(-1.34%) |
Apr 21, 2021 | 23.15 | 24.04 | 23.15 | 23.89 | 3,358,149 | +0.30(+1.29%) |
Apr 20, 2021 | 24.34 | 24.56 | 23.28 | 23.58 | 3,294,667 | -0.95(-3.86%) |
Apr 19, 2021 | 24.80 | 24.89 | 24.36 | 24.53 | 2,871,437 | -0.21(-0.84%) |
Apr 16, 2021 | 25.08 | 25.25 | 24.72 | 24.74 | 3,191,588 | -0.15(-0.61%) |
Apr 15, 2021 | 25.24 | 25.35 | 24.87 | 24.89 | 2,183,239 | -0.30(-1.21%) |
Apr 14, 2021 | 24.48 | 25.36 | 24.45 | 25.20 | 3,839,008 | +0.88(+3.63%) |
Apr 13, 2021 | 24.55 | 24.75 | 24.30 | 24.31 | 2,686,975 | -0.24(-0.98%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.52 | 24.55 | 3,884,682 | -0.19(-0.78%) |
Apr 09, 2021 | 24.81 | 25.03 | 24.65 | 24.75 | 3,451,892 | -0.07(-0.29%) |
Apr 08, 2021 | 24.47 | 24.90 | 24.11 | 24.82 | 2,589,919 | +0.31(+1.28%) |
Apr 07, 2021 | 24.90 | 25.03 | 24.43 | 24.51 | 2,854,244 | -0.47(-1.86%) |
Apr 06, 2021 | 24.87 | 25.40 | 24.73 | 24.97 | 2,687,917 | +0.25(+1.01%) |
Apr 05, 2021 | 25.15 | 25.28 | 24.58 | 24.72 | 3,818,433 | -0.61(-2.41%) |
Apr 01, 2021 | 24.90 | 25.35 | 24.30 | 25.33 | 4,809,760 | +0.57(+2.30%) |
Mar 31, 2021 | 24.71 | 24.93 | 24.50 | 24.76 | 2,897,743 | +0.18(+0.72%) |
Mar 30, 2021 | 24.33 | 24.79 | 24.29 | 24.59 | 2,629,698 | +0.00(+0.00%) |
Mar 29, 2021 | 24.67 | 24.83 | 24.33 | 24.59 | 3,311,522 | -0.30(-1.19%) |
Mar 26, 2021 | 25.02 | 25.07 | 24.47 | 24.88 | 4,688,709 | +0.41(+1.67%) |
Mar 25, 2021 | 23.74 | 24.48 | 23.54 | 24.47 | 6,403,474 | +0.34(+1.40%) |
Mar 24, 2021 | 23.57 | 24.69 | 23.57 | 24.14 | 6,250,952 | +0.95(+4.12%) |
Mar 23, 2021 | 23.11 | 23.43 | 22.86 | 23.18 | 7,504,738 | -0.52(-2.20%) |
Mar 22, 2021 | 23.95 | 24.18 | 23.59 | 23.70 | 5,593,559 | -0.44(-1.83%) |
Mar 19, 2021 | 23.74 | 24.34 | 23.50 | 24.14 | 6,282,072 | +0.42(+1.76%) |
Mar 18, 2021 | 24.69 | 25.02 | 23.66 | 23.73 | 8,851,091 | -1.26(-5.04%) |
Mar 17, 2021 | 24.34 | 25.22 | 24.32 | 24.99 | 3,016,756 | +0.41(+1.67%) |
Mar 16, 2021 | 25.41 | 25.46 | 24.49 | 24.58 | 3,754,826 | -1.04(-4.04%) |
Mar 15, 2021 | 25.36 | 25.66 | 25.12 | 25.61 | 3,211,147 | +0.14(+0.56%) |
Mar 12, 2021 | 25.37 | 25.53 | 25.22 | 25.47 | 8,232,930 | +0.09(+0.37%) |
Mar 11, 2021 | 25.30 | 25.79 | 25.14 | 25.37 | 3,319,696 | +0.25(+1.01%) |
Mar 10, 2021 | 24.20 | 25.15 | 24.12 | 25.12 | 3,564,129 | +0.99(+4.09%) |
Mar 09, 2021 | 24.18 | 24.54 | 23.94 | 24.13 | 5,272,398 | +0.06(+0.26%) |
Mar 08, 2021 | 24.58 | 24.68 | 23.99 | 24.07 | 5,911,604 | -0.47(-1.93%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.05 | 24.54 | 8,834,537 | +0.56(+2.34%) |
Mar 04, 2021 | 23.75 | 24.46 | 23.26 | 23.98 | 9,407,709 | +0.47(+2.02%) |
Mar 03, 2021 | 22.76 | 23.72 | 22.74 | 23.51 | 5,979,446 | +0.85(+3.73%) |
Mar 02, 2021 | 22.45 | 23.00 | 22.34 | 22.66 | 4,121,196 | +0.12(+0.53%) |