Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.59 | 39.23 | 38.36 | 38.96 | 14,475,865 | -0.04(-0.09%) |
Feb 25, 2022 | 37.85 | 39.07 | 38.21 | 39.00 | 8,718,095 | +1.19(+3.15%) |
Feb 24, 2022 | 37.39 | 37.90 | 36.72 | 37.81 | 13,104,681 | +0.61(+1.64%) |
Feb 23, 2022 | 37.88 | 38.03 | 37.05 | 37.20 | 8,988,664 | -0.62(-1.63%) |
Feb 22, 2022 | 37.89 | 38.09 | 37.55 | 37.82 | 12,638,368 | +0.02(+0.05%) |
Feb 18, 2022 | 37.80 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.00 | 38.14 | 37.62 | 37.91 | 8,766,906 | -0.23(-0.60%) |
Feb 16, 2022 | 38.10 | 38.39 | 37.73 | 38.13 | 10,717,620 | +0.24(+0.62%) |
Feb 15, 2022 | 38.43 | 38.60 | 37.62 | 37.90 | 11,533,509 | -0.42(-1.09%) |
Feb 14, 2022 | 38.38 | 38.45 | 37.48 | 38.32 | 14,445,853 | +0.06(+0.17%) |
Feb 11, 2022 | 38.24 | 38.81 | 38.13 | 38.25 | 12,394,509 | +0.08(+0.21%) |
Feb 10, 2022 | 38.32 | 38.96 | 38.09 | 38.17 | 12,507,795 | -0.51(-1.31%) |
Feb 09, 2022 | 39.19 | 39.48 | 38.62 | 38.68 | 11,462,471 | -0.38(-0.98%) |
Feb 08, 2022 | 39.84 | 39.97 | 39.01 | 39.06 | 16,251,231 | -0.56(-1.42%) |
Feb 07, 2022 | 39.13 | 39.71 | 39.08 | 39.62 | 15,859,567 | +0.11(+0.28%) |
Feb 04, 2022 | 38.74 | 39.85 | 38.70 | 39.51 | 19,224,030 | -0.25(-0.62%) |
Feb 03, 2022 | 38.31 | 39.76 | 28,176,894 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.28 | 39.12 | 37.04 | 38.91 | 32,693,840 | +1.46(+3.91%) |
Feb 01, 2022 | 37.34 | 37.70 | 36.87 | 37.45 | 11,633,765 | -0.08(-0.21%) |
Jan 31, 2022 | 36.75 | 37.56 | 37.53 | 14,905,306 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.21 | 37.15 | 35.97 | 37.13 | 13,041,269 | +0.78(+2.14%) |
Jan 27, 2022 | 36.33 | 37.01 | 36.01 | 36.35 | 17,122,316 | +0.28(+0.77%) |
Jan 26, 2022 | 36.03 | 36.59 | 35.81 | 36.07 | 12,964,959 | +0.16(+0.43%) |
Jan 25, 2022 | 36.03 | 36.32 | 35.73 | 35.92 | 12,298,634 | -0.41(-1.14%) |
Jan 24, 2022 | 36.95 | 37.04 | 35.39 | 36.33 | 16,096,305 | -0.43(-1.18%) |
Jan 21, 2022 | 37.08 | 37.21 | 36.58 | 36.77 | 14,568,002 | -0.14(-0.37%) |
Jan 20, 2022 | 36.78 | 37.51 | 36.62 | 36.90 | 13,049,019 | +0.32(+0.87%) |
Jan 19, 2022 | 36.31 | 36.84 | 36.27 | 36.58 | 13,767,923 | +0.29(+0.80%) |
Jan 18, 2022 | 35.90 | 36.42 | 35.83 | 36.29 | 15,859,353 | -0.13(-0.36%) |
Jan 14, 2022 | 36.42 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.54 | 36.87 | 36.41 | 36.58 | 15,557,398 | +0.32(+0.89%) |
Jan 12, 2022 | 35.94 | 36.30 | 35.78 | 36.26 | 13,906,956 | +0.24(+0.67%) |
Jan 11, 2022 | 36.77 | 36.81 | 35.69 | 36.02 | 14,805,501 | -0.78(-2.11%) |
Jan 10, 2022 | 36.75 | 36.93 | 36.43 | 36.80 | 13,570,869 | +0.12(+0.32%) |
Jan 07, 2022 | 36.74 | 37.04 | 36.42 | 36.68 | 13,003,711 | -0.06(-0.16%) |
Jan 06, 2022 | 36.84 | 36.99 | 36.64 | 36.74 | 8,804,364 | -0.27(-0.72%) |
Jan 05, 2022 | 36.91 | 37.45 | 36.83 | 37.00 | 14,643,378 | +0.08(+0.23%) |
Jan 04, 2022 | 36.66 | 37.32 | 36.66 | 36.92 | 13,662,314 | -0.04(-0.10%) |
Jan 03, 2022 | 36.98 | 37.41 | 36.10 | 36.96 | 16,409,848 | -0.45(-1.20%) |
Dec 31, 2021 | 36.86 | 37.57 | 36.86 | 37.41 | 6,112,238 | +0.27(+0.71%) |
Dec 30, 2021 | 36.69 | 37.24 | 36.67 | 37.14 | 9,230,298 | +0.45(+1.24%) |
Dec 29, 2021 | 36.14 | 36.84 | 36.12 | 36.69 | 7,280,687 | +0.67(+1.87%) |
Dec 28, 2021 | 35.52 | 36.03 | 35.48 | 36.01 | 5,050,943 | +0.52(+1.46%) |
Dec 27, 2021 | 35.29 | 35.52 | 35.21 | 35.50 | 3,275,652 | +0.21(+0.59%) |
Dec 23, 2021 | 35.27 | 35.55 | 35.22 | 35.29 | 5,494,630 | +0.08(+0.22%) |
Dec 22, 2021 | 34.79 | 35.27 | 34.76 | 35.21 | 6,625,395 | +0.28(+0.80%) |
Dec 21, 2021 | 34.87 | 35.16 | 34.54 | 34.93 | 7,078,354 | +0.35(+1.01%) |
Dec 20, 2021 | 34.28 | 34.65 | 33.63 | 34.58 | 10,259,513 | -0.08(-0.22%) |
Dec 17, 2021 | 34.82 | 35.24 | 34.46 | 34.66 | 19,994,286 | -0.54(-1.55%) |
Dec 16, 2021 | 35.36 | 35.60 | 35.15 | 35.20 | 10,057,832 | -0.21(-0.60%) |
Dec 15, 2021 | 34.97 | 35.46 | 34.82 | 35.42 | 7,202,594 | +0.54(+1.56%) |
Dec 14, 2021 | 34.91 | 35.19 | 34.64 | 34.87 | 7,555,426 | -0.19(-0.54%) |
Dec 13, 2021 | 34.85 | 35.21 | 34.63 | 35.06 | 11,111,521 | +0.15(+0.43%) |
Dec 10, 2021 | 34.65 | 34.96 | 34.43 | 34.91 | 6,810,401 | +0.50(+1.45%) |
Dec 09, 2021 | 34.53 | 34.69 | 34.19 | 34.41 | 8,176,789 | -0.19(-0.54%) |
Dec 08, 2021 | 35.10 | 35.18 | 34.38 | 34.60 | 8,038,217 | -0.32(-0.91%) |
Dec 07, 2021 | 34.62 | 35.15 | 34.60 | 34.92 | 10,360,434 | +0.25(+0.73%) |
Dec 06, 2021 | 34.50 | 35.05 | 34.35 | 34.67 | 9,455,429 | +0.51(+1.50%) |
Dec 03, 2021 | 34.54 | 34.62 | 33.50 | 34.16 | 12,918,436 | -0.12(-0.34%) |
Dec 02, 2021 | 34.10 | 34.65 | 34.08 | 34.27 | 11,200,403 | +0.41(+1.20%) |
Dec 01, 2021 | 34.49 | 34.80 | 33.82 | 33.86 | 9,212,216 | -0.28(-0.83%) |
Nov 30, 2021 | 34.88 | 34.92 | 33.87 | 34.15 | 16,213,426 | -0.93(-2.66%) |
Nov 29, 2021 | 34.80 | 35.20 | 34.60 | 35.08 | 6,577,771 | +0.48(+1.38%) |
Nov 26, 2021 | 35.17 | 35.18 | 34.52 | 34.60 | 4,651,056 | -0.70(-1.98%) |
Nov 24, 2021 | 35.19 | 35.40 | 34.97 | 35.30 | 4,540,046 | +0.08(+0.24%) |
Nov 23, 2021 | 34.83 | 35.29 | 34.83 | 35.22 | 5,454,157 | +0.50(+1.44%) |
Nov 22, 2021 | 34.72 | 35.36 | 34.67 | 34.72 | 6,882,441 | +0.00(+0.00%) |
Nov 19, 2021 | 34.69 | 34.84 | 34.47 | 34.72 | 6,726,885 | +0.05(+0.13%) |
Nov 18, 2021 | 34.62 | 34.71 | 34.66 | 34.67 | 6,876,317 | -0.03(-0.07%) |
Nov 17, 2021 | 35.06 | 35.15 | 34.54 | 34.70 | 10,307,545 | -0.43(-1.24%) |
Nov 16, 2021 | 35.48 | 35.53 | 35.09 | 35.13 | 5,226,080 | -0.34(-0.95%) |
Nov 15, 2021 | 35.26 | 35.48 | 34.99 | 35.47 | 5,291,426 | +0.24(+0.68%) |
Nov 12, 2021 | 35.17 | 35.47 | 35.08 | 35.23 | 8,746,761 | +0.05(+0.15%) |
Nov 11, 2021 | 34.98 | 35.20 | 34.73 | 35.18 | 7,233,420 | +0.16(+0.46%) |
Nov 10, 2021 | 34.75 | 35.05 | 35.02 | 5,705,887 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.24 | 34.86 | 34.16 | 34.78 | 8,650,245 | +0.62(+1.83%) |
Nov 08, 2021 | 34.80 | 34.88 | 33.84 | 34.16 | 7,868,612 | -0.66(-1.88%) |
Nov 05, 2021 | 34.84 | 35.14 | 34.77 | 34.82 | 7,258,510 | +0.02(+0.06%) |
Nov 04, 2021 | 34.74 | 34.84 | 34.40 | 34.80 | 9,745,187 | +0.04(+0.11%) |
Nov 03, 2021 | 34.75 | 35.18 | 34.37 | 34.76 | 7,955,165 | +0.20(+0.58%) |
Nov 02, 2021 | 34.69 | 34.84 | 34.35 | 34.56 | 9,132,339 | -0.10(-0.28%) |
Nov 01, 2021 | 34.10 | 34.75 | 34.26 | 34.66 | 9,033,500 | +0.45(+1.32%) |
Oct 29, 2021 | 33.87 | 34.21 | 10,344,568 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.44 | 33.95 | 33.92 | 8,111,485 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.36 | 33.56 | 33.14 | 33.43 | 6,636,525 | -0.03(-0.08%) |
Oct 26, 2021 | 33.31 | 33.45 | 5,805,623 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.94 | 33.33 | 32.86 | 33.18 | 5,246,073 | +0.18(+0.55%) |
Oct 22, 2021 | 32.95 | 33.13 | 33.00 | 5,323,675 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.72 | 32.96 | 32.67 | 32.84 | 4,745,746 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.97 | 32.33 | 32.93 | 6,638,595 | +0.57(+1.77%) |
Oct 19, 2021 | 32.23 | 32.40 | 32.08 | 32.36 | 5,321,801 | +0.28(+0.86%) |
Oct 18, 2021 | 31.79 | 32.12 | 31.62 | 32.08 | 5,834,802 | +0.05(+0.16%) |
Oct 15, 2021 | 32.30 | 32.58 | 32.01 | 32.03 | 8,992,645 | -0.21(-0.64%) |
Oct 14, 2021 | 31.68 | 32.30 | 31.59 | 32.24 | 9,660,131 | +0.68(+2.14%) |
Oct 13, 2021 | 31.13 | 31.59 | 30.98 | 31.56 | 8,321,670 | +0.51(+1.64%) |
Oct 12, 2021 | 30.69 | 31.16 | 30.59 | 31.05 | 6,887,038 | +0.46(+1.51%) |
Oct 11, 2021 | 31.13 | 31.13 | 30.55 | 30.59 | 4,867,952 | -0.50(-1.61%) |
Oct 08, 2021 | 31.32 | 31.45 | 31.05 | 31.09 | 5,180,545 | -0.23(-0.74%) |
Oct 07, 2021 | 31.65 | 31.72 | 31.24 | 31.32 | 7,699,936 | -0.26(-0.81%) |
Oct 06, 2021 | 30.93 | 31.59 | 30.72 | 31.58 | 7,812,845 | +0.50(+1.59%) |
Oct 05, 2021 | 31.20 | 31.44 | 30.85 | 31.09 | 9,266,717 | +0.00(+0.00%) |
Oct 04, 2021 | 30.69 | 31.15 | 30.59 | 31.09 | 11,966,446 | +0.35(+1.15%) |
Oct 01, 2021 | 31.14 | 31.32 | 30.69 | 30.73 | 8,816,142 | -0.35(-1.14%) |
Sep 30, 2021 | 31.28 | 31.43 | 30.89 | 31.09 | 10,758,026 | -0.19(-0.60%) |
Sep 29, 2021 | 31.04 | 31.46 | 30.92 | 31.27 | 8,751,353 | +0.28(+0.89%) |
Sep 28, 2021 | 31.25 | 31.43 | 30.95 | 31.00 | 8,295,155 | -0.44(-1.41%) |
Sep 27, 2021 | 31.70 | 32.03 | 31.40 | 31.44 | 7,115,491 | -0.23(-0.71%) |
Sep 24, 2021 | 31.79 | 32.06 | 31.57 | 31.67 | 6,053,863 | -0.26(-0.83%) |
Sep 23, 2021 | 31.76 | 32.32 | 31.62 | 31.93 | 6,351,284 | +0.17(+0.55%) |
Sep 22, 2021 | 31.70 | 31.95 | 31.44 | 31.76 | 7,753,522 | +0.23(+0.73%) |
Sep 21, 2021 | 31.97 | 32.03 | 31.50 | 31.52 | 7,564,317 | -0.44(-1.39%) |
Sep 20, 2021 | 32.00 | 32.27 | 31.54 | 31.97 | 9,623,968 | -0.10(-0.30%) |
Sep 17, 2021 | 32.28 | 32.65 | 31.86 | 32.06 | 20,597,814 | -0.21(-0.64%) |
Sep 16, 2021 | 32.59 | 32.62 | 32.24 | 32.27 | 9,093,235 | -0.43(-1.32%) |
Sep 15, 2021 | 32.40 | 32.76 | 32.18 | 32.70 | 12,067,463 | +0.30(+0.93%) |
Sep 14, 2021 | 32.78 | 32.78 | 32.29 | 32.40 | 9,153,104 | -0.12(-0.36%) |
Sep 13, 2021 | 32.42 | 32.79 | 32.29 | 32.51 | 10,050,763 | +0.42(+1.30%) |
Sep 10, 2021 | 32.39 | 32.50 | 32.07 | 32.10 | 9,113,816 | -0.21(-0.66%) |
Sep 09, 2021 | 32.24 | 32.55 | 32.14 | 32.31 | 7,525,563 | -0.08(-0.24%) |
Sep 08, 2021 | 31.85 | 32.55 | 31.72 | 32.39 | 8,247,250 | +0.55(+1.72%) |
Sep 07, 2021 | 31.96 | 32.10 | 31.76 | 31.84 | 7,619,897 | -0.20(-0.62%) |
Sep 03, 2021 | 32.01 | 32.28 | 31.82 | 32.04 | 5,497,392 | -0.18(-0.56%) |
Sep 02, 2021 | 31.92 | 32.37 | 31.87 | 32.22 | 7,863,860 | +0.32(+1.01%) |
Sep 01, 2021 | 31.58 | 31.95 | 31.47 | 31.90 | 6,342,874 | +0.37(+1.18%) |
Aug 31, 2021 | 31.58 | 31.63 | 31.37 | 31.52 | 9,662,448 | -0.15(-0.47%) |
Aug 30, 2021 | 31.53 | 31.78 | 31.46 | 31.67 | 4,632,156 | +0.10(+0.31%) |
Aug 27, 2021 | 31.43 | 31.77 | 31.43 | 31.58 | 5,894,485 | +0.21(+0.66%) |
Aug 26, 2021 | 31.50 | 31.51 | 31.31 | 31.37 | 4,154,894 | -0.06(-0.20%) |
Aug 25, 2021 | 31.41 | 31.54 | 31.32 | 31.43 | 7,573,109 | -0.02(-0.06%) |
Aug 24, 2021 | 31.59 | 31.59 | 31.20 | 31.45 | 5,155,107 | -0.10(-0.31%) |
Aug 23, 2021 | 31.62 | 31.80 | 31.40 | 31.55 | 5,731,606 | -0.19(-0.61%) |
Aug 20, 2021 | 31.34 | 31.78 | 31.16 | 31.74 | 10,371,988 | +0.37(+1.17%) |
Aug 19, 2021 | 31.07 | 31.58 | 31.05 | 31.38 | 6,161,379 | +0.37(+1.18%) |
Aug 18, 2021 | 31.07 | 31.15 | 30.84 | 31.01 | 8,063,580 | -0.09(-0.29%) |
Aug 17, 2021 | 31.10 | 31.13 | 30.70 | 31.10 | 7,448,927 | -0.14(-0.45%) |
Aug 16, 2021 | 31.19 | 31.58 | 31.13 | 31.24 | 9,776,092 | +0.15(+0.48%) |
Aug 13, 2021 | 31.01 | 31.13 | 30.89 | 31.09 | 3,418,986 | +0.21(+0.67%) |
Aug 12, 2021 | 30.91 | 30.98 | 30.71 | 30.89 | 5,926,198 | +0.14(+0.44%) |
Aug 11, 2021 | 30.46 | 30.79 | 30.41 | 30.75 | 5,705,172 | +0.40(+1.32%) |
Aug 10, 2021 | 30.27 | 30.51 | 30.13 | 30.35 | 5,509,378 | +0.09(+0.30%) |
Aug 09, 2021 | 30.31 | 30.37 | 30.05 | 30.26 | 4,106,555 | -0.11(-0.36%) |
Aug 06, 2021 | 30.35 | 30.54 | 30.18 | 30.37 | 5,446,588 | -0.05(-0.17%) |
Aug 05, 2021 | 29.88 | 30.48 | 29.86 | 30.42 | 6,459,941 | +0.58(+1.95%) |
Aug 04, 2021 | 30.11 | 30.22 | 29.62 | 29.84 | 6,116,863 | -0.39(-1.29%) |
Aug 03, 2021 | 30.27 | 30.35 | 30.01 | 30.23 | 6,842,602 | +0.22(+0.74%) |
Aug 02, 2021 | 30.03 | 30.24 | 29.85 | 30.00 | 6,048,076 | +0.15(+0.49%) |
Jul 30, 2021 | 30.14 | 30.38 | 29.81 | 29.86 | 5,712,525 | -0.34(-1.12%) |
Jul 29, 2021 | 30.09 | 30.30 | 30.04 | 30.20 | 4,907,837 | +0.22(+0.75%) |
Jul 28, 2021 | 30.06 | 30.23 | 29.73 | 29.97 | 5,998,813 | -0.17(-0.55%) |
Jul 27, 2021 | 29.49 | 30.21 | 29.42 | 30.14 | 5,654,972 | +0.53(+1.79%) |
Jul 26, 2021 | 29.67 | 29.91 | 29.44 | 29.61 | 7,156,736 | -0.07(-0.24%) |
Jul 23, 2021 | 29.48 | 29.76 | 29.40 | 29.68 | 3,954,598 | +0.33(+1.11%) |
Jul 22, 2021 | 29.28 | 29.42 | 29.22 | 29.35 | 4,616,516 | +0.11(+0.37%) |
Jul 21, 2021 | 29.31 | 29.53 | 29.21 | 29.25 | 5,899,168 | -0.14(-0.48%) |
Jul 20, 2021 | 29.07 | 29.62 | 28.90 | 29.39 | 7,598,991 | +0.47(+1.63%) |
Jul 19, 2021 | 29.25 | 29.39 | 28.54 | 28.91 | 12,722,557 | -0.43(-1.46%) |
Jul 16, 2021 | 29.20 | 29.54 | 29.17 | 29.34 | 5,969,862 | +0.17(+0.57%) |
Jul 15, 2021 | 28.67 | 29.21 | 28.65 | 29.18 | 7,301,364 | +0.38(+1.31%) |
Jul 14, 2021 | 28.68 | 29.02 | 28.49 | 28.80 | 5,817,042 | +0.22(+0.78%) |
Jul 13, 2021 | 28.82 | 28.90 | 28.47 | 28.58 | 4,267,415 | -0.31(-1.08%) |
Jul 12, 2021 | 28.64 | 28.90 | 28.51 | 28.89 | 5,716,127 | +0.24(+0.82%) |
Jul 09, 2021 | 28.61 | 28.78 | 28.42 | 28.65 | 4,721,337 | -0.01(-0.04%) |
Jul 08, 2021 | 28.65 | 28.82 | 28.51 | 28.66 | 4,862,319 | -0.13(-0.44%) |
Jul 07, 2021 | 28.67 | 28.83 | 28.45 | 28.79 | 4,837,603 | +0.16(+0.56%) |
Jul 06, 2021 | 28.65 | 28.72 | 28.22 | 28.63 | 6,359,346 | -0.16(-0.55%) |
Jul 02, 2021 | 28.74 | 28.83 | 28.58 | 28.79 | 3,675,918 | +0.10(+0.33%) |
Jul 01, 2021 | 28.36 | 28.77 | 28.24 | 28.70 | 4,858,897 | +0.43(+1.51%) |
Jun 30, 2021 | 28.43 | 28.53 | 28.19 | 28.27 | 6,039,305 | -0.16(-0.56%) |
Jun 29, 2021 | 28.59 | 28.97 | 28.31 | 28.43 | 5,862,295 | -0.20(-0.69%) |
Jun 28, 2021 | 28.56 | 28.73 | 28.46 | 28.63 | 4,884,319 | +0.15(+0.54%) |
Jun 25, 2021 | 28.15 | 28.53 | 28.14 | 28.47 | 5,922,773 | +0.25(+0.88%) |
Jun 24, 2021 | 28.21 | 28.36 | 28.10 | 28.22 | 5,038,616 | +0.06(+0.20%) |
Jun 23, 2021 | 28.25 | 28.28 | 27.96 | 28.17 | 6,557,273 | -0.11(-0.41%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.25 | 28.28 | 6,553,220 | -0.24(-0.85%) |
Jun 21, 2021 | 28.43 | 28.67 | 28.39 | 28.52 | 8,347,883 | +0.10(+0.36%) |
Jun 18, 2021 | 29.25 | 29.28 | 28.38 | 28.42 | 18,482,300 | -0.93(-3.15%) |
Jun 17, 2021 | 29.50 | 29.73 | 29.34 | 29.35 | 7,350,044 | -0.13(-0.43%) |
Jun 16, 2021 | 30.00 | 30.22 | 29.31 | 29.47 | 9,587,385 | -0.58(-1.93%) |
Jun 15, 2021 | 30.11 | 30.14 | 29.93 | 30.06 | 10,112,029 | +0.00(+0.00%) |
Jun 14, 2021 | 29.97 | 30.07 | 29.68 | 30.06 | 7,816,664 | +0.13(+0.43%) |
Jun 11, 2021 | 29.77 | 29.93 | 29.64 | 29.93 | 7,185,591 | +0.13(+0.43%) |
Jun 10, 2021 | 29.80 | 29.96 | 29.59 | 29.80 | 8,482,690 | +0.22(+0.75%) |
Jun 09, 2021 | 29.33 | 29.63 | 29.18 | 29.58 | 6,459,722 | +0.39(+1.33%) |
Jun 08, 2021 | 29.28 | 29.33 | 29.11 | 29.19 | 6,249,260 | -0.07(-0.24%) |
Jun 07, 2021 | 29.14 | 29.30 | 29.08 | 29.26 | 5,399,684 | +0.17(+0.57%) |
Jun 04, 2021 | 29.14 | 29.28 | 29.00 | 29.09 | 6,475,127 | -0.11(-0.37%) |
Jun 03, 2021 | 27.99 | 29.28 | 27.91 | 29.20 | 11,928,860 | +0.36(+1.26%) |
Jun 02, 2021 | 28.88 | 29.04 | 28.71 | 28.84 | 6,415,194 | +0.04(+0.13%) |
Jun 01, 2021 | 28.70 | 28.87 | 28.60 | 28.80 | 8,240,877 | +0.01(+0.04%) |
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,526 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.45 | 12,592,882 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,570 | +0.17(+0.58%) |
May 25, 2021 | 29.42 | 29.42 | 28.59 | 28.65 | 7,931,548 | -0.71(-2.43%) |
May 24, 2021 | 29.35 | 29.52 | 29.16 | 29.37 | 7,934,130 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,858,338 | +0.06(+0.22%) |
May 20, 2021 | 29.05 | 29.37 | 29.00 | 29.18 | 7,835,157 | +0.13(+0.46%) |
May 19, 2021 | 29.03 | 29.44 | 28.75 | 29.05 | 24,413,198 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.12 | 12,988,498 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,672,225 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,828 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,526,050 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,824 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.71 | 28.10 | 9,136,681 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,846,291 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,685,107 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,892,356 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.52 | 13,391,066 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,680 | -0.07(-0.24%) |
May 03, 2021 | 28.61 | 28.74 | 28.32 | 28.38 | 7,758,007 | -0.03(-0.11%) |
Apr 30, 2021 | 28.38 | 28.44 | 28.22 | 28.42 | 8,173,213 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.38 | 6,768,798 | +0.18(+0.63%) |
Apr 28, 2021 | 28.09 | 28.24 | 27.97 | 28.21 | 7,386,859 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.16 | 5,757,957 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,888,099 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,447 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,114,025 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.88 | 7,593,363 | -0.08(-0.26%) |
Apr 20, 2021 | 28.71 | 29.04 | 28.71 | 28.96 | 9,816,730 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.26 | 28.72 | 28.77 | 7,596,898 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,839,048 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,373,350 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,615 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,541 | +0.27(+0.96%) |
Apr 12, 2021 | 28.45 | 28.58 | 28.21 | 28.29 | 7,337,993 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.27 | 28.35 | 6,971,452 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,429,277 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,777 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,726 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,649 | +0.36(+1.30%) |
Apr 01, 2021 | 27.64 | 27.81 | 27.51 | 27.77 | 6,512,982 | +0.11(+0.39%) |
Mar 31, 2021 | 27.42 | 27.75 | 27.38 | 27.66 | 9,491,720 | +0.15(+0.55%) |
Mar 30, 2021 | 27.52 | 27.60 | 27.25 | 27.51 | 6,793,027 | -0.16(-0.57%) |
Mar 29, 2021 | 27.35 | 27.81 | 27.35 | 27.66 | 6,946,278 | +0.14(+0.51%) |
Mar 26, 2021 | 27.50 | 27.60 | 27.20 | 27.52 | 6,319,726 | +0.10(+0.37%) |
Mar 25, 2021 | 27.38 | 27.56 | 27.08 | 27.42 | 6,629,545 | +0.28(+1.02%) |
Mar 24, 2021 | 26.99 | 27.47 | 26.96 | 27.15 | 7,007,797 | +0.08(+0.30%) |
Mar 23, 2021 | 27.11 | 27.28 | 26.89 | 27.06 | 7,649,213 | +0.01(+0.02%) |
Mar 22, 2021 | 27.03 | 27.18 | 26.87 | 27.06 | 8,396,088 | -0.11(-0.42%) |
Mar 19, 2021 | 27.09 | 27.34 | 26.68 | 27.17 | 13,357,442 | +0.17(+0.63%) |
Mar 18, 2021 | 27.01 | 27.37 | 26.89 | 27.00 | 9,153,109 | -0.17(-0.63%) |
Mar 17, 2021 | 27.50 | 27.50 | 27.03 | 27.17 | 8,657,912 | -0.25(-0.90%) |
Mar 16, 2021 | 27.25 | 27.52 | 27.09 | 27.42 | 8,860,101 | +0.00(+0.00%) |
Mar 15, 2021 | 27.11 | 27.44 | 26.97 | 27.42 | 7,904,404 | +0.49(+1.81%) |
Mar 12, 2021 | 26.79 | 26.98 | 26.58 | 26.93 | 7,543,154 | +0.35(+1.33%) |
Mar 11, 2021 | 26.42 | 27.00 | 26.36 | 26.58 | 9,524,626 | +0.11(+0.41%) |
Mar 10, 2021 | 26.27 | 26.61 | 26.10 | 26.47 | 11,954,939 | +0.21(+0.79%) |
Mar 09, 2021 | 25.94 | 26.37 | 25.63 | 26.26 | 11,293,323 | +0.53(+2.06%) |
Mar 08, 2021 | 25.03 | 26.03 | 24.95 | 25.73 | 14,129,306 | +0.66(+2.65%) |
Mar 05, 2021 | 25.00 | 25.15 | 24.74 | 25.07 | 12,397,804 | +0.16(+0.64%) |
Mar 04, 2021 | 24.89 | 25.38 | 24.63 | 24.91 | 12,943,556 | +0.15(+0.61%) |
Mar 03, 2021 | 24.49 | 24.89 | 24.33 | 24.76 | 9,893,223 | +0.14(+0.56%) |
Mar 02, 2021 | 24.61 | 24.86 | 24.59 | 24.62 | 9,214,376 | +0.00(+0.00%) |