Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.21 | 39.37 | 38.70 | 39.14 | 5,917,849 | -0.77(-1.92%) |
Feb 25, 2022 | 39.30 | 40.05 | 39.71 | 39.91 | 4,677,109 | +1.39(+3.62%) |
Feb 24, 2022 | 38.65 | 38.90 | 37.93 | 38.52 | 6,854,916 | -1.24(-3.12%) |
Feb 23, 2022 | 40.11 | 40.14 | 39.69 | 39.76 | 4,055,175 | +0.40(+1.01%) |
Feb 22, 2022 | 39.32 | 39.62 | 39.14 | 39.36 | 9,591,143 | -0.32(-0.81%) |
Feb 18, 2022 | 39.68 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.05 | 40.15 | 39.71 | 39.94 | 2,768,574 | -0.06(-0.16%) |
Feb 16, 2022 | 39.92 | 40.09 | 39.79 | 40.01 | 3,976,564 | -0.21(-0.53%) |
Feb 15, 2022 | 39.84 | 40.38 | 39.82 | 40.22 | 6,044,206 | +0.69(+1.75%) |
Feb 14, 2022 | 40.61 | 40.62 | 39.34 | 39.53 | 8,774,090 | -1.32(-3.23%) |
Feb 11, 2022 | 40.91 | 41.20 | 40.81 | 40.85 | 3,416,579 | -0.13(-0.32%) |
Feb 10, 2022 | 41.22 | 41.96 | 40.87 | 40.98 | 8,233,306 | +0.17(+0.41%) |
Feb 09, 2022 | 41.17 | 41.40 | 40.74 | 40.81 | 4,216,212 | -0.89(-2.12%) |
Feb 08, 2022 | 41.76 | 41.76 | 41.36 | 41.69 | 7,478,185 | +0.21(+0.51%) |
Feb 07, 2022 | 41.28 | 41.57 | 41.25 | 41.48 | 3,630,611 | +0.18(+0.42%) |
Feb 04, 2022 | 41.43 | 41.66 | 41.29 | 41.31 | 7,295,529 | -0.11(-0.27%) |
Feb 03, 2022 | 41.79 | 41.42 | 41.42 | 5,362,720 | -0.72(-1.71%) | |
Feb 02, 2022 | 41.54 | 42.19 | 41.46 | 42.14 | 4,238,995 | +0.47(+1.13%) |
Feb 01, 2022 | 41.49 | 41.71 | 41.35 | 41.67 | 3,337,737 | +0.34(+0.83%) |
Jan 31, 2022 | 41.28 | 41.44 | 41.06 | 41.33 | 3,160,529 | -0.40(-0.95%) |
Jan 28, 2022 | 41.71 | 41.78 | 41.33 | 41.72 | 4,205,778 | -0.45(-1.07%) |
Jan 27, 2022 | 41.14 | 42.27 | 41.11 | 42.17 | 8,584,570 | +1.47(+3.60%) |
Jan 26, 2022 | 41.02 | 41.20 | 40.56 | 40.71 | 4,381,582 | -0.20(-0.50%) |
Jan 25, 2022 | 40.58 | 41.05 | 40.31 | 40.91 | 4,921,371 | -0.01(-0.02%) |
Jan 24, 2022 | 41.10 | 41.16 | 40.18 | 40.92 | 9,764,369 | -0.66(-1.60%) |
Jan 21, 2022 | 41.57 | 41.92 | 41.34 | 41.58 | 5,929,809 | +0.20(+0.49%) |
Jan 20, 2022 | 41.65 | 41.75 | 41.30 | 41.38 | 6,113,938 | -0.75(-1.77%) |
Jan 19, 2022 | 42.38 | 42.72 | 41.97 | 42.13 | 9,077,529 | -1.04(-2.41%) |
Jan 18, 2022 | 42.75 | 43.20 | 42.69 | 43.17 | 9,805,058 | +1.24(+2.97%) |
Jan 14, 2022 | 41.92 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 41.89 | 41.90 | 41.50 | 41.55 | 3,639,025 | -0.17(-0.40%) |
Jan 12, 2022 | 41.76 | 41.76 | 41.58 | 41.71 | 3,900,768 | +0.18(+0.44%) |
Jan 11, 2022 | 41.19 | 41.57 | 41.05 | 41.53 | 4,474,812 | +0.18(+0.45%) |
Jan 10, 2022 | 40.45 | 41.34 | 40.43 | 41.34 | 4,413,457 | +0.91(+2.26%) |
Jan 07, 2022 | 40.20 | 40.58 | 40.16 | 40.43 | 3,070,222 | +0.44(+1.11%) |
Jan 06, 2022 | 40.15 | 40.24 | 39.90 | 39.99 | 2,818,255 | -0.21(-0.53%) |
Jan 05, 2022 | 40.52 | 40.77 | 40.19 | 40.20 | 4,003,079 | +0.06(+0.14%) |
Jan 04, 2022 | 40.17 | 40.42 | 40.03 | 40.15 | 3,431,689 | -0.12(-0.30%) |
Jan 03, 2022 | 40.67 | 40.74 | 40.08 | 40.27 | 2,561,554 | -0.40(-0.97%) |
Dec 31, 2021 | 40.64 | 40.81 | 40.56 | 40.66 | 2,448,584 | -0.02(-0.05%) |
Dec 30, 2021 | 40.97 | 41.08 | 40.68 | 40.68 | 2,410,503 | -0.30(-0.72%) |
Dec 29, 2021 | 40.72 | 41.00 | 40.66 | 40.98 | 2,967,849 | +0.30(+0.75%) |
Dec 28, 2021 | 40.56 | 40.71 | 40.46 | 40.67 | 2,394,424 | +0.02(+0.05%) |
Dec 27, 2021 | 40.50 | 40.68 | 40.37 | 40.65 | 2,219,855 | +0.30(+0.75%) |
Dec 23, 2021 | 40.37 | 40.65 | 40.34 | 40.35 | 3,270,433 | -0.01(-0.02%) |
Dec 22, 2021 | 40.01 | 40.40 | 39.92 | 40.36 | 3,400,250 | +0.38(+0.95%) |
Dec 21, 2021 | 39.71 | 40.06 | 39.56 | 39.98 | 4,769,645 | +0.28(+0.70%) |
Dec 20, 2021 | 39.45 | 39.72 | 39.32 | 39.70 | 4,937,830 | -0.04(-0.09%) |
Dec 17, 2021 | 40.20 | 40.41 | 39.74 | 39.74 | 5,719,599 | -0.66(-1.64%) |
Dec 16, 2021 | 39.88 | 40.47 | 39.85 | 40.40 | 6,402,538 | +0.15(+0.37%) |
Dec 15, 2021 | 39.54 | 40.30 | 39.46 | 40.26 | 5,106,084 | +0.70(+1.77%) |
Dec 14, 2021 | 39.46 | 39.70 | 39.36 | 39.56 | 3,035,522 | -0.19(-0.49%) |
Dec 13, 2021 | 39.71 | 39.88 | 39.61 | 39.75 | 2,904,030 | -0.06(-0.14%) |
Dec 10, 2021 | 39.46 | 39.90 | 39.44 | 39.80 | 4,162,082 | +0.34(+0.86%) |
Dec 09, 2021 | 39.56 | 39.59 | 39.29 | 39.46 | 3,164,214 | +0.11(+0.28%) |
Dec 08, 2021 | 39.29 | 39.45 | 39.08 | 39.35 | 3,862,770 | +0.28(+0.71%) |
Dec 07, 2021 | 38.67 | 39.11 | 38.55 | 39.08 | 5,971,531 | +0.57(+1.48%) |
Dec 06, 2021 | 38.62 | 38.84 | 38.49 | 38.50 | 3,357,074 | +0.47(+1.24%) |
Dec 03, 2021 | 38.19 | 38.27 | 37.82 | 38.03 | 4,431,809 | -0.20(-0.53%) |
Dec 02, 2021 | 38.37 | 38.57 | 38.14 | 38.24 | 4,972,859 | +0.09(+0.24%) |
Dec 01, 2021 | 38.17 | 38.49 | 38.06 | 38.14 | 4,242,915 | +0.23(+0.61%) |
Nov 30, 2021 | 38.25 | 38.42 | 38.19 | 37.91 | 4,305,079 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.25 | 37.91 | 38.14 | 4,681,882 | +0.31(+0.83%) |
Nov 26, 2021 | 38.02 | 38.10 | 37.63 | 37.82 | 3,050,647 | -0.53(-1.39%) |
Nov 24, 2021 | 38.42 | 38.42 | 38.19 | 38.36 | 3,063,684 | +0.00(+0.00%) |
Nov 23, 2021 | 38.07 | 38.44 | 38.03 | 38.36 | 3,579,973 | +0.29(+0.75%) |
Nov 22, 2021 | 38.20 | 38.39 | 38.06 | 38.07 | 3,323,884 | -0.28(-0.72%) |
Nov 19, 2021 | 38.55 | 38.60 | 38.22 | 38.35 | 4,723,434 | +0.08(+0.22%) |
Nov 18, 2021 | 38.31 | 38.27 | 38.02 | 38.26 | 5,289,097 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.90 | 38.45 | 38.76 | 5,319,086 | +0.09(+0.24%) |
Nov 16, 2021 | 38.61 | 38.89 | 38.48 | 38.66 | 7,441,011 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.15 | 39.32 | 4,555,409 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.66 | 39.38 | 39.49 | 3,876,665 | +0.12(+0.30%) |
Nov 11, 2021 | 39.22 | 39.42 | 39.17 | 39.38 | 2,546,143 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.33 | 39.45 | 4,145,086 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.05 | 39.11 | 38.90 | 38.92 | 3,127,714 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.95 | 38.96 | 4,306,564 | -0.66(-1.66%) |
Nov 05, 2021 | 39.17 | 39.62 | 38.99 | 39.61 | 5,813,218 | +0.45(+1.14%) |
Nov 04, 2021 | 39.14 | 39.24 | 38.97 | 39.17 | 4,663,587 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.72 | 39.21 | 39.65 | 5,903,536 | +0.66(+1.71%) |
Nov 02, 2021 | 39.06 | 39.35 | 38.83 | 38.98 | 7,045,555 | +0.19(+0.49%) |
Nov 01, 2021 | 38.59 | 39.08 | 38.66 | 38.79 | 7,421,180 | +0.24(+0.61%) |
Oct 29, 2021 | 38.24 | 38.56 | 38.11 | 38.56 | 5,730,571 | +0.19(+0.50%) |
Oct 28, 2021 | 37.64 | 38.43 | 37.61 | 38.36 | 9,938,761 | +1.55(+4.21%) |
Oct 27, 2021 | 36.71 | 36.95 | 36.40 | 36.82 | 8,365,028 | +0.22(+0.60%) |
Oct 26, 2021 | 36.36 | 36.60 | 5,445,800 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.26 | 36.31 | 36.12 | 36.26 | 4,754,049 | +0.04(+0.10%) |
Oct 22, 2021 | 36.10 | 36.26 | 36.06 | 36.22 | 5,315,126 | +0.20(+0.56%) |
Oct 21, 2021 | 35.86 | 36.03 | 35.78 | 36.02 | 5,716,243 | +0.08(+0.23%) |
Oct 20, 2021 | 35.75 | 36.02 | 35.67 | 35.94 | 3,789,995 | +0.26(+0.74%) |
Oct 19, 2021 | 35.41 | 35.85 | 35.39 | 35.68 | 3,713,124 | +0.47(+1.35%) |
Oct 18, 2021 | 35.36 | 35.39 | 35.15 | 35.20 | 3,011,070 | -0.33(-0.92%) |
Oct 15, 2021 | 35.31 | 35.55 | 35.26 | 35.53 | 3,586,097 | +0.26(+0.75%) |
Oct 14, 2021 | 35.44 | 35.46 | 35.23 | 35.27 | 4,918,340 | -0.07(-0.21%) |
Oct 13, 2021 | 34.99 | 35.56 | 34.99 | 35.34 | 5,663,620 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 35.76 | 35.14 | 35.19 | 8,231,896 | +0.36(+1.05%) |
Oct 11, 2021 | 35.10 | 35.19 | 34.83 | 34.83 | 3,880,406 | -0.43(-1.21%) |
Oct 08, 2021 | 35.34 | 35.52 | 35.19 | 35.26 | 5,879,917 | +0.05(+0.13%) |
Oct 07, 2021 | 34.88 | 35.36 | 34.84 | 35.21 | 3,144,590 | +0.48(+1.39%) |
Oct 06, 2021 | 34.61 | 34.79 | 34.43 | 34.73 | 4,895,408 | -0.08(-0.24%) |
Oct 05, 2021 | 34.94 | 35.08 | 34.80 | 34.81 | 2,602,284 | -0.17(-0.49%) |
Oct 04, 2021 | 34.86 | 35.21 | 34.81 | 34.98 | 4,830,926 | +0.26(+0.73%) |
Oct 01, 2021 | 34.83 | 34.94 | 34.58 | 34.73 | 6,244,058 | -0.07(-0.21%) |
Sep 30, 2021 | 35.05 | 35.14 | 34.78 | 34.80 | 2,927,930 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,134,977 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.52 | 34.66 | 3,756,200 | -0.41(-1.17%) |
Sep 27, 2021 | 35.08 | 35.22 | 34.93 | 35.07 | 3,106,023 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.25 | 34.95 | 34.97 | 4,790,348 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,474,718 | +0.05(+0.15%) |
Sep 22, 2021 | 35.75 | 36.11 | 35.63 | 35.78 | 5,153,919 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.78 | 35.49 | 35.60 | 4,882,991 | +0.21(+0.59%) |
Sep 20, 2021 | 34.97 | 35.58 | 34.91 | 35.39 | 5,562,310 | -0.07(-0.21%) |
Sep 17, 2021 | 35.49 | 35.59 | 35.13 | 35.46 | 3,799,838 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.68 | 35.33 | 35.62 | 2,073,274 | -0.10(-0.28%) |
Sep 15, 2021 | 35.76 | 35.83 | 35.58 | 35.72 | 3,111,417 | -0.14(-0.38%) |
Sep 14, 2021 | 36.18 | 36.29 | 35.82 | 35.86 | 3,323,089 | -0.36(-0.98%) |
Sep 13, 2021 | 36.46 | 36.46 | 36.09 | 36.21 | 10,219,950 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.48 | 36.12 | 36.21 | 3,328,688 | -0.03(-0.08%) |
Sep 09, 2021 | 36.82 | 36.82 | 36.22 | 36.23 | 3,590,491 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.72 | 36.91 | 3,965,147 | -0.38(-1.03%) |
Sep 07, 2021 | 37.58 | 37.62 | 37.22 | 37.29 | 3,146,760 | -0.61(-1.61%) |
Sep 03, 2021 | 37.73 | 38.00 | 37.54 | 37.90 | 3,316,321 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.78 | 37.44 | 37.74 | 2,495,586 | +0.29(+0.78%) |
Sep 01, 2021 | 37.36 | 37.54 | 37.23 | 37.44 | 3,499,377 | +0.34(+0.91%) |
Aug 31, 2021 | 37.03 | 37.23 | 36.96 | 37.11 | 2,599,864 | -0.15(-0.42%) |
Aug 30, 2021 | 37.19 | 37.32 | 37.13 | 37.26 | 1,317,065 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.51 | 37.18 | 37.18 | 5,024,234 | -0.12(-0.32%) |
Aug 26, 2021 | 37.37 | 37.44 | 37.23 | 37.30 | 2,129,249 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.51 | 37.32 | 37.44 | 2,825,418 | +0.07(+0.20%) |
Aug 24, 2021 | 37.44 | 37.54 | 37.21 | 37.37 | 3,046,661 | -0.42(-1.11%) |
Aug 23, 2021 | 38.03 | 38.10 | 37.75 | 37.79 | 5,096,912 | -0.33(-0.86%) |
Aug 20, 2021 | 38.02 | 38.27 | 37.95 | 38.12 | 2,117,362 | +0.04(+0.10%) |
Aug 19, 2021 | 37.99 | 38.30 | 37.92 | 38.08 | 3,156,400 | +0.16(+0.43%) |
Aug 18, 2021 | 38.15 | 38.40 | 37.89 | 37.92 | 4,537,512 | -0.16(-0.43%) |
Aug 17, 2021 | 37.79 | 38.11 | 37.86 | 38.08 | 3,158,224 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.95 | 37.61 | 37.86 | 2,660,099 | +0.10(+0.26%) |
Aug 13, 2021 | 37.41 | 37.77 | 37.37 | 37.76 | 2,370,372 | +0.64(+1.72%) |
Aug 12, 2021 | 37.05 | 37.18 | 36.95 | 37.12 | 2,234,873 | +0.14(+0.37%) |
Aug 11, 2021 | 37.07 | 37.07 | 36.89 | 36.98 | 3,880,341 | +0.41(+1.13%) |
Aug 10, 2021 | 36.52 | 36.66 | 36.47 | 36.57 | 5,517,286 | +0.06(+0.17%) |
Aug 09, 2021 | 36.61 | 36.68 | 36.39 | 36.51 | 2,619,828 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.55 | 36.29 | 36.35 | 3,954,529 | -0.46(-1.25%) |
Aug 05, 2021 | 36.69 | 36.82 | 36.55 | 36.81 | 4,939,308 | +0.38(+1.04%) |
Aug 04, 2021 | 36.58 | 36.72 | 36.31 | 36.44 | 4,283,050 | -0.13(-0.34%) |
Aug 03, 2021 | 36.25 | 36.57 | 36.22 | 36.56 | 3,945,986 | +0.36(+0.99%) |
Aug 02, 2021 | 35.91 | 36.26 | 35.72 | 36.20 | 5,503,539 | +0.09(+0.25%) |
Jul 30, 2021 | 36.04 | 36.14 | 35.93 | 36.11 | 4,042,595 | +0.04(+0.10%) |
Jul 29, 2021 | 36.08 | 36.35 | 35.85 | 36.08 | 5,989,573 | +0.54(+1.52%) |
Jul 28, 2021 | 35.18 | 35.64 | 35.02 | 35.54 | 4,976,052 | -0.02(-0.05%) |
Jul 27, 2021 | 35.25 | 35.60 | 35.09 | 35.55 | 4,618,065 | +0.45(+1.28%) |
Jul 26, 2021 | 35.25 | 35.31 | 35.08 | 35.10 | 3,371,660 | -0.44(-1.24%) |
Jul 23, 2021 | 35.54 | 35.62 | 35.42 | 35.55 | 4,174,764 | +0.25(+0.71%) |
Jul 22, 2021 | 35.42 | 35.50 | 35.27 | 35.29 | 6,612,595 | -0.08(-0.23%) |
Jul 21, 2021 | 35.43 | 35.45 | 35.18 | 35.37 | 6,428,435 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.97 | 35.17 | 7,017,489 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.08 | 35.36 | 5,373,252 | -0.49(-1.38%) |
Jul 16, 2021 | 35.72 | 35.95 | 35.57 | 35.85 | 4,528,196 | +0.21(+0.58%) |
Jul 15, 2021 | 35.96 | 35.99 | 35.59 | 35.64 | 4,484,593 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.19 | 36.39 | 3,613,926 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.52 | 36.26 | 36.46 | 3,157,273 | +0.14(+0.40%) |
Jul 12, 2021 | 36.21 | 36.55 | 36.19 | 36.32 | 3,176,003 | +0.19(+0.52%) |
Jul 09, 2021 | 35.99 | 36.23 | 35.99 | 36.13 | 3,382,349 | +0.17(+0.48%) |
Jul 08, 2021 | 35.85 | 35.95 | 35.64 | 35.96 | 3,398,683 | -0.24(-0.67%) |
Jul 07, 2021 | 36.04 | 36.27 | 35.95 | 36.20 | 3,362,719 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.32 | 35.90 | 36.04 | 2,158,453 | -0.31(-0.87%) |
Jul 02, 2021 | 36.08 | 36.38 | 35.98 | 36.35 | 2,138,222 | +0.22(+0.60%) |
Jul 01, 2021 | 35.95 | 36.37 | 35.90 | 36.14 | 4,343,053 | +0.31(+0.88%) |
Jun 30, 2021 | 35.83 | 35.95 | 35.67 | 35.82 | 5,530,113 | -0.12(-0.33%) |
Jun 29, 2021 | 35.96 | 36.08 | 35.86 | 35.94 | 2,041,480 | +0.06(+0.18%) |
Jun 28, 2021 | 35.96 | 36.04 | 35.85 | 35.88 | 2,687,945 | +0.09(+0.25%) |
Jun 25, 2021 | 35.72 | 35.86 | 35.63 | 35.79 | 6,943,449 | +0.07(+0.20%) |
Jun 24, 2021 | 35.61 | 35.97 | 35.57 | 35.72 | 15,688,359 | -0.13(-0.38%) |
Jun 23, 2021 | 36.42 | 36.51 | 35.77 | 35.85 | 16,598,129 | +0.69(+1.97%) |
Jun 22, 2021 | 35.54 | 35.55 | 35.11 | 35.16 | 4,001,569 | -0.63(-1.76%) |
Jun 21, 2021 | 35.79 | 35.90 | 35.65 | 35.79 | 4,344,134 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.79 | 35.84 | 11,079,436 | -0.66(-1.80%) |
Jun 17, 2021 | 36.41 | 36.57 | 36.21 | 36.50 | 3,077,531 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.28 | 36.53 | 36.58 | 5,578,092 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.51 | 36.33 | 36.50 | 2,698,766 | +0.07(+0.20%) |
Jun 14, 2021 | 36.23 | 36.43 | 36.13 | 36.43 | 3,386,337 | +0.31(+0.85%) |
Jun 11, 2021 | 36.21 | 36.26 | 35.96 | 36.12 | 3,194,358 | -0.07(-0.20%) |
Jun 10, 2021 | 35.85 | 36.20 | 35.84 | 36.19 | 7,255,411 | +0.61(+1.72%) |
Jun 09, 2021 | 35.36 | 35.58 | 35.31 | 35.58 | 3,718,787 | +0.66(+1.88%) |
Jun 08, 2021 | 35.17 | 35.19 | 34.78 | 34.92 | 3,234,107 | +0.06(+0.18%) |
Jun 07, 2021 | 35.07 | 35.08 | 34.84 | 34.86 | 4,769,015 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.05 | 34.86 | 35.00 | 6,706,797 | +0.17(+0.49%) |
Jun 03, 2021 | 34.56 | 34.83 | 34.48 | 34.83 | 4,778,271 | +0.29(+0.83%) |
Jun 02, 2021 | 34.55 | 34.70 | 34.50 | 34.54 | 3,255,731 | +0.04(+0.10%) |
Jun 01, 2021 | 34.92 | 34.95 | 34.43 | 34.50 | 3,282,073 | -0.38(-1.08%) |
May 28, 2021 | 34.65 | 34.92 | 34.65 | 34.88 | 4,306,044 | +0.25(+0.73%) |
May 27, 2021 | 34.55 | 34.78 | 34.35 | 34.63 | 7,004,545 | -0.20(-0.57%) |
May 26, 2021 | 34.82 | 34.91 | 34.64 | 34.83 | 3,147,777 | +0.05(+0.13%) |
May 25, 2021 | 34.95 | 34.96 | 34.72 | 34.78 | 3,264,391 | -0.01(-0.03%) |
May 24, 2021 | 34.97 | 35.06 | 34.76 | 34.79 | 5,116,099 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.88 | 34.95 | 3,389,464 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.20 | 34.81 | 35.11 | 2,827,018 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.84 | 4,884,585 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.32 | 35.10 | 35.11 | 5,035,865 | -0.03(-0.08%) |
May 17, 2021 | 34.84 | 35.24 | 34.84 | 35.14 | 5,297,770 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.82 | 34.61 | 34.69 | 4,103,010 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.36 | 33.91 | 34.31 | 5,009,406 | +0.28(+0.83%) |
May 12, 2021 | 34.06 | 34.29 | 33.94 | 34.03 | 4,160,334 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.99 | 33.64 | 33.90 | 5,023,934 | -0.30(-0.88%) |
May 10, 2021 | 34.30 | 34.39 | 34.15 | 34.20 | 3,842,504 | +0.16(+0.47%) |
May 07, 2021 | 33.82 | 34.10 | 33.78 | 34.04 | 3,384,588 | +0.39(+1.16%) |
May 06, 2021 | 33.42 | 33.67 | 33.37 | 33.65 | 3,501,355 | +0.12(+0.34%) |
May 05, 2021 | 33.42 | 33.56 | 33.27 | 33.53 | 2,663,487 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,470,902 | -0.15(-0.45%) |
May 03, 2021 | 33.18 | 33.49 | 33.17 | 33.44 | 4,590,743 | +0.29(+0.88%) |
Apr 30, 2021 | 33.49 | 33.62 | 33.12 | 33.14 | 3,818,894 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.59 | 33.21 | 33.28 | 3,399,978 | -0.18(-0.53%) |
Apr 28, 2021 | 33.40 | 33.57 | 33.35 | 33.46 | 3,296,805 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.49 | 3,909,098 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,034,465 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.35 | 33.50 | 5,573,089 | +0.05(+0.16%) |
Apr 22, 2021 | 33.56 | 33.68 | 33.36 | 33.44 | 5,801,345 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.02 | 33.67 | 33.95 | 4,838,028 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.56 | 33.24 | 33.46 | 6,197,999 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.44 | 33.71 | 5,726,399 | +0.20(+0.61%) |
Apr 16, 2021 | 33.56 | 33.64 | 33.39 | 33.51 | 8,982,220 | +0.05(+0.16%) |
Apr 15, 2021 | 33.43 | 33.96 | 33.36 | 33.45 | 22,724,906 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.24 | 31.94 | 32.07 | 4,818,688 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.82 | 31.99 | 3,718,303 | -0.02(-0.06%) |
Apr 12, 2021 | 31.99 | 32.13 | 31.96 | 32.01 | 8,210,442 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.23 | 32.53 | 4,285,215 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.55 | 32.33 | 32.36 | 4,800,240 | +0.36(+1.11%) |
Apr 07, 2021 | 32.16 | 32.25 | 31.92 | 32.01 | 4,239,746 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.14 | 31.90 | 31.97 | 9,324,560 | -0.05(-0.17%) |
Apr 05, 2021 | 31.83 | 32.16 | 31.81 | 32.02 | 7,344,282 | +0.23(+0.73%) |
Apr 01, 2021 | 31.73 | 31.88 | 31.63 | 31.79 | 8,868,541 | +0.12(+0.36%) |
Mar 31, 2021 | 32.18 | 32.19 | 31.67 | 31.68 | 6,945,165 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.19 | 32.28 | 4,043,788 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.57 | 3,472,790 | +0.02(+0.05%) |
Mar 26, 2021 | 31.93 | 32.57 | 31.91 | 32.55 | 4,002,651 | +0.53(+1.66%) |
Mar 25, 2021 | 31.78 | 32.03 | 31.67 | 32.02 | 5,361,766 | +0.18(+0.56%) |
Mar 24, 2021 | 31.67 | 31.99 | 31.51 | 31.84 | 6,605,392 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.91 | 31.94 | 6,041,402 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.61 | 32.25 | 32.55 | 3,602,663 | +0.04(+0.11%) |
Mar 19, 2021 | 32.31 | 32.54 | 32.19 | 32.51 | 4,185,619 | +0.13(+0.41%) |
Mar 18, 2021 | 32.32 | 32.61 | 32.27 | 32.38 | 5,360,316 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,917,999 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.33 | 31.83 | 32.26 | 5,727,705 | +0.42(+1.31%) |
Mar 15, 2021 | 31.61 | 31.86 | 31.35 | 31.85 | 6,782,395 | +0.30(+0.96%) |
Mar 12, 2021 | 31.46 | 31.55 | 31.37 | 31.54 | 6,610,734 | -0.01(-0.03%) |
Mar 11, 2021 | 31.39 | 31.69 | 31.37 | 31.55 | 5,488,164 | -0.04(-0.14%) |
Mar 10, 2021 | 31.58 | 31.73 | 31.34 | 31.60 | 5,351,001 | +0.44(+1.42%) |
Mar 09, 2021 | 31.67 | 31.67 | 31.15 | 31.15 | 6,540,158 | +0.12(+0.37%) |
Mar 08, 2021 | 30.88 | 31.31 | 30.75 | 31.04 | 7,757,918 | +0.05(+0.17%) |
Mar 05, 2021 | 30.50 | 31.03 | 30.47 | 30.99 | 7,265,092 | +0.56(+1.84%) |
Mar 04, 2021 | 30.73 | 30.96 | 30.07 | 30.43 | 8,738,359 | +0.04(+0.12%) |
Mar 03, 2021 | 30.18 | 30.45 | 30.04 | 30.39 | 7,107,739 | +0.13(+0.44%) |
Mar 02, 2021 | 30.34 | 30.50 | 30.23 | 30.26 | 6,374,489 | +0.32(+1.07%) |