Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.70 | 36.92 | 36.32 | 36.33 | 16,682,429 | -0.34(-0.93%) |
Mar 30, 2022 | 36.62 | 36.85 | 36.30 | 36.67 | 9,068,034 | +0.12(+0.32%) |
Mar 29, 2022 | 36.59 | 36.71 | 36.05 | 36.55 | 15,714,331 | +0.15(+0.40%) |
Mar 28, 2022 | 35.78 | 36.44 | 35.53 | 36.41 | 16,262,514 | +0.59(+1.65%) |
Mar 25, 2022 | 35.62 | 35.84 | 35.36 | 35.82 | 8,853,466 | +0.23(+0.65%) |
Mar 24, 2022 | 35.48 | 35.93 | 35.26 | 35.58 | 11,752,719 | +0.28(+0.80%) |
Mar 23, 2022 | 35.67 | 35.83 | 35.25 | 35.30 | 19,965,230 | -0.38(-1.06%) |
Mar 22, 2022 | 35.80 | 35.94 | 35.40 | 35.68 | 21,246,110 | -0.08(-0.22%) |
Mar 21, 2022 | 35.00 | 35.98 | 35.00 | 35.76 | 15,785,726 | +0.53(+1.51%) |
Mar 18, 2022 | 35.18 | 35.26 | 34.85 | 35.22 | 23,733,632 | +0.01(+0.03%) |
Mar 17, 2022 | 34.97 | 35.24 | 34.28 | 35.21 | 18,322,366 | +0.67(+1.94%) |
Mar 16, 2022 | 33.61 | 34.56 | 33.42 | 34.55 | 24,328,372 | +1.21(+3.64%) |
Mar 15, 2022 | 33.59 | 33.76 | 32.97 | 33.33 | 25,338,854 | +0.13(+0.38%) |
Mar 14, 2022 | 33.75 | 33.97 | 33.00 | 33.21 | 14,762,784 | -0.45(-1.33%) |
Mar 11, 2022 | 34.23 | 34.53 | 33.59 | 33.65 | 22,633,954 | -0.19(-0.57%) |
Mar 10, 2022 | 33.26 | 34.09 | 33.85 | 25,015,176 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.62 | 34.66 | 33.24 | 33.58 | 22,411,128 | -0.37(-1.09%) |
Mar 08, 2022 | 35.62 | 36.17 | 33.90 | 33.94 | 28,658,816 | -1.96(-5.46%) |
Mar 07, 2022 | 36.10 | 37.48 | 35.86 | 35.90 | 26,560,004 | -0.41(-1.12%) |
Mar 04, 2022 | 33.99 | 36.36 | 33.88 | 36.31 | 31,081,760 | +2.08(+6.06%) |
Mar 03, 2022 | 33.66 | 34.83 | 33.66 | 34.23 | 21,617,088 | +0.66(+1.96%) |
Mar 02, 2022 | 32.50 | 33.71 | 32.36 | 33.58 | 15,509,647 | +1.23(+3.81%) |
Mar 01, 2022 | 32.76 | 33.23 | 31.85 | 32.34 | 17,735,194 | -0.55(-1.68%) |
Feb 28, 2022 | 32.69 | 33.06 | 32.46 | 32.90 | 18,850,080 | -0.39(-1.17%) |
Feb 25, 2022 | 32.66 | 33.47 | 33.00 | 33.28 | 11,711,719 | +0.79(+2.42%) |
Feb 24, 2022 | 32.08 | 32.55 | 31.65 | 32.50 | 13,962,770 | +0.19(+0.60%) |
Feb 23, 2022 | 33.24 | 33.39 | 32.25 | 32.31 | 13,459,303 | -0.81(-2.45%) |
Feb 22, 2022 | 33.70 | 33.95 | 32.95 | 33.12 | 21,263,882 | -0.41(-1.21%) |
Feb 18, 2022 | 33.52 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.85 | 34.25 | 33.75 | 33.95 | 15,490,724 | -0.07(-0.20%) |
Feb 16, 2022 | 33.54 | 34.11 | 33.34 | 34.02 | 11,280,901 | +0.60(+1.79%) |
Feb 15, 2022 | 33.13 | 33.82 | 33.13 | 33.42 | 18,829,768 | +0.61(+1.86%) |
Feb 14, 2022 | 32.32 | 32.92 | 32.28 | 32.81 | 14,471,156 | +0.53(+1.65%) |
Feb 11, 2022 | 32.81 | 33.07 | 32.02 | 32.28 | 12,451,842 | -0.60(-1.82%) |
Feb 10, 2022 | 32.90 | 33.52 | 32.70 | 32.88 | 11,307,844 | -0.73(-2.16%) |
Feb 09, 2022 | 33.09 | 33.68 | 33.06 | 33.60 | 11,550,916 | +0.61(+1.85%) |
Feb 08, 2022 | 32.67 | 33.37 | 32.56 | 32.99 | 14,041,526 | +0.44(+1.37%) |
Feb 07, 2022 | 33.29 | 33.39 | 32.40 | 32.55 | 12,721,866 | -0.63(-1.90%) |
Feb 04, 2022 | 32.96 | 33.42 | 32.84 | 33.18 | 14,089,036 | -0.30(-0.90%) |
Feb 03, 2022 | 33.73 | 33.41 | 33.48 | 13,534,904 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.58 | 34.12 | 33.49 | 34.06 | 10,420,100 | +0.47(+1.41%) |
Feb 01, 2022 | 33.12 | 33.63 | 33.10 | 33.58 | 12,715,038 | +0.48(+1.46%) |
Jan 31, 2022 | 32.78 | 33.10 | 14,841,304 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.12 | 33.30 | 15,557,489 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,587,636 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,519,640 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.06 | 32.61 | 20,579,148 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.23 | 29,977,676 | +0.25(+0.76%) |
Jan 21, 2022 | 33.90 | 33.99 | 32.31 | 32.98 | 35,544,020 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.93 | 33.78 | 34.08 | 18,799,698 | -0.01(-0.03%) |
Jan 19, 2022 | 34.17 | 34.39 | 33.81 | 34.09 | 18,258,896 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.09 | 21,328,710 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.38 | 35.54 | 9,607,696 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,935,923 | +0.33(+0.94%) |
Jan 11, 2022 | 35.35 | 35.40 | 34.31 | 35.11 | 15,586,111 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.34 | 16,697,147 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.54 | 36.11 | 36.28 | 10,101,401 | -0.19(-0.53%) |
Jan 06, 2022 | 36.25 | 36.63 | 36.04 | 36.47 | 10,371,037 | +0.26(+0.72%) |
Jan 05, 2022 | 36.47 | 36.68 | 36.17 | 36.21 | 10,114,741 | -0.18(-0.50%) |
Jan 04, 2022 | 35.89 | 36.76 | 35.86 | 36.40 | 8,427,249 | +0.49(+1.38%) |
Jan 03, 2022 | 36.23 | 36.50 | 35.64 | 35.90 | 9,018,044 | -0.47(-1.28%) |
Dec 31, 2021 | 36.04 | 36.58 | 35.94 | 36.37 | 6,630,872 | +0.27(+0.75%) |
Dec 30, 2021 | 36.18 | 36.44 | 35.98 | 36.10 | 6,699,243 | -0.25(-0.69%) |
Dec 29, 2021 | 36.19 | 36.52 | 36.10 | 36.35 | 6,065,428 | +0.15(+0.43%) |
Dec 28, 2021 | 35.94 | 36.37 | 35.94 | 36.19 | 5,481,655 | +0.22(+0.62%) |
Dec 27, 2021 | 35.65 | 36.05 | 35.62 | 35.97 | 6,275,808 | +0.39(+1.09%) |
Dec 23, 2021 | 35.11 | 35.73 | 34.40 | 35.58 | 11,523,903 | +0.69(+1.97%) |
Dec 22, 2021 | 34.78 | 34.92 | 34.64 | 34.90 | 6,365,976 | +0.13(+0.36%) |
Dec 21, 2021 | 34.44 | 34.92 | 34.14 | 34.77 | 9,984,429 | +0.62(+1.81%) |
Dec 20, 2021 | 34.05 | 34.55 | 33.79 | 34.15 | 12,263,863 | -0.40(-1.15%) |
Dec 17, 2021 | 35.27 | 35.35 | 34.46 | 34.55 | 30,598,768 | -0.82(-2.32%) |
Dec 16, 2021 | 35.18 | 35.69 | 35.18 | 35.37 | 11,571,615 | +0.10(+0.27%) |
Dec 15, 2021 | 35.09 | 35.34 | 34.71 | 35.27 | 11,574,053 | +0.53(+1.53%) |
Dec 14, 2021 | 34.66 | 35.11 | 34.54 | 34.74 | 11,472,993 | -0.09(-0.25%) |
Dec 13, 2021 | 35.57 | 35.71 | 34.79 | 34.83 | 14,994,624 | -0.71(-1.99%) |
Dec 10, 2021 | 35.74 | 35.77 | 35.34 | 35.54 | 12,562,532 | +0.13(+0.35%) |
Dec 09, 2021 | 35.60 | 35.84 | 35.35 | 35.41 | 11,241,112 | -0.33(-0.92%) |
Dec 08, 2021 | 35.94 | 36.07 | 35.37 | 35.74 | 11,455,645 | -0.14(-0.38%) |
Dec 07, 2021 | 35.79 | 36.13 | 35.65 | 35.87 | 10,923,541 | +0.32(+0.90%) |
Dec 06, 2021 | 35.02 | 35.81 | 34.97 | 35.55 | 15,163,681 | +0.89(+2.57%) |
Dec 03, 2021 | 34.77 | 35.29 | 34.31 | 34.67 | 22,562,560 | +0.26(+0.76%) |
Dec 02, 2021 | 33.36 | 34.55 | 33.30 | 34.40 | 12,629,109 | +1.09(+3.28%) |
Dec 01, 2021 | 34.11 | 34.45 | 33.29 | 33.31 | 16,535,944 | -0.21(-0.63%) |
Nov 30, 2021 | 34.12 | 34.57 | 33.45 | 33.52 | 24,158,270 | -0.93(-2.70%) |
Nov 29, 2021 | 34.80 | 35.06 | 34.41 | 34.45 | 14,305,389 | +0.14(+0.40%) |
Nov 26, 2021 | 34.40 | 34.54 | 33.53 | 34.31 | 11,819,108 | -0.66(-1.88%) |
Nov 24, 2021 | 35.01 | 35.23 | 34.83 | 34.97 | 17,148,014 | -0.22(-0.63%) |
Nov 23, 2021 | 34.74 | 35.28 | 34.62 | 35.19 | 16,900,110 | +0.41(+1.19%) |
Nov 22, 2021 | 34.90 | 35.23 | 34.76 | 34.78 | 10,391,094 | -0.03(-0.08%) |
Nov 19, 2021 | 34.89 | 35.03 | 34.53 | 34.81 | 11,280,974 | -0.13(-0.36%) |
Nov 18, 2021 | 34.11 | 35.14 | 34.88 | 34.93 | 18,157,632 | +0.65(+1.89%) |
Nov 17, 2021 | 33.88 | 34.36 | 33.71 | 34.28 | 12,369,513 | +0.38(+1.11%) |
Nov 16, 2021 | 34.10 | 34.30 | 33.86 | 33.91 | 9,321,506 | -0.04(-0.11%) |
Nov 15, 2021 | 34.05 | 34.20 | 33.91 | 33.95 | 13,530,176 | -0.04(-0.11%) |
Nov 12, 2021 | 33.99 | 34.28 | 33.82 | 33.99 | 7,617,393 | +0.11(+0.31%) |
Nov 11, 2021 | 34.16 | 34.25 | 33.72 | 33.88 | 8,406,676 | -0.34(-0.99%) |
Nov 10, 2021 | 34.33 | 34.22 | 9,250,216 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.12 | 34.34 | 33.91 | 34.28 | 11,246,653 | +0.07(+0.20%) |
Nov 08, 2021 | 34.41 | 34.50 | 34.05 | 34.22 | 11,281,744 | +0.06(+0.17%) |
Nov 05, 2021 | 34.49 | 34.66 | 34.14 | 34.16 | 9,358,635 | -0.02(-0.06%) |
Nov 04, 2021 | 34.24 | 34.49 | 34.04 | 34.18 | 10,052,331 | -0.24(-0.70%) |
Nov 03, 2021 | 34.48 | 34.52 | 34.02 | 34.42 | 8,706,232 | -0.01(-0.03%) |
Nov 02, 2021 | 34.50 | 34.56 | 34.16 | 34.43 | 12,523,608 | +0.00(+0.00%) |
Nov 01, 2021 | 34.86 | 34.70 | 34.20 | 34.43 | 11,377,788 | -0.46(-1.33%) |
Oct 29, 2021 | 34.75 | 35.16 | 34.65 | 34.89 | 10,315,616 | -0.07(-0.19%) |
Oct 28, 2021 | 34.58 | 35.01 | 34.58 | 34.96 | 9,323,924 | +0.37(+1.06%) |
Oct 27, 2021 | 34.73 | 35.00 | 34.43 | 34.59 | 11,241,484 | +0.16(+0.48%) |
Oct 26, 2021 | 34.53 | 34.43 | 10,987,816 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.32 | 34.47 | 12,091,548 | +0.30(+0.88%) | ||
Oct 22, 2021 | 33.88 | 34.40 | 34.17 | 15,468,509 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.08 | 34.62 | 33.72 | 33.77 | 22,482,712 | +0.53(+1.60%) |
Oct 20, 2021 | 32.91 | 33.32 | 32.67 | 33.24 | 14,646,278 | +0.34(+1.03%) |
Oct 19, 2021 | 33.13 | 33.21 | 32.75 | 32.91 | 10,648,384 | -0.12(-0.35%) |
Oct 18, 2021 | 32.79 | 33.13 | 32.61 | 33.02 | 11,312,697 | +0.07(+0.20%) |
Oct 15, 2021 | 32.41 | 33.20 | 32.38 | 32.95 | 21,286,964 | +0.70(+2.18%) |
Oct 14, 2021 | 31.67 | 32.26 | 31.63 | 32.25 | 11,408,446 | +0.82(+2.61%) |
Oct 13, 2021 | 31.13 | 31.55 | 30.85 | 31.43 | 8,655,177 | +0.43(+1.40%) |
Oct 12, 2021 | 31.41 | 31.41 | 30.92 | 31.00 | 7,742,339 | -0.36(-1.14%) |
Oct 11, 2021 | 31.55 | 31.82 | 31.34 | 31.35 | 9,037,452 | -0.21(-0.66%) |
Oct 08, 2021 | 31.05 | 31.64 | 30.97 | 31.56 | 10,233,012 | +0.52(+1.66%) |
Oct 07, 2021 | 31.64 | 31.69 | 30.99 | 31.04 | 12,381,183 | -0.35(-1.11%) |
Oct 06, 2021 | 30.07 | 31.44 | 30.05 | 31.39 | 18,217,178 | +1.07(+3.53%) |
Oct 05, 2021 | 29.36 | 30.54 | 29.36 | 30.32 | 16,820,150 | +0.89(+3.02%) |
Oct 04, 2021 | 29.31 | 29.75 | 29.21 | 29.43 | 17,262,110 | +0.16(+0.56%) |
Oct 01, 2021 | 28.73 | 29.48 | 28.73 | 29.27 | 12,804,449 | +0.58(+2.02%) |
Sep 30, 2021 | 29.39 | 29.47 | 28.67 | 28.69 | 10,781,945 | -0.60(-2.04%) |
Sep 29, 2021 | 29.34 | 29.54 | 29.17 | 29.29 | 11,989,387 | -0.14(-0.46%) |
Sep 28, 2021 | 29.46 | 29.58 | 29.11 | 29.42 | 17,105,434 | -0.06(-0.20%) |
Sep 27, 2021 | 29.27 | 29.73 | 29.18 | 29.48 | 10,587,849 | +0.13(+0.46%) |
Sep 24, 2021 | 29.05 | 29.61 | 29.00 | 29.35 | 10,502,160 | +0.20(+0.70%) |
Sep 23, 2021 | 28.82 | 29.33 | 28.82 | 29.14 | 9,822,623 | +0.34(+1.17%) |
Sep 22, 2021 | 28.82 | 29.09 | 28.76 | 28.81 | 9,137,615 | +0.14(+0.50%) |
Sep 21, 2021 | 29.04 | 29.27 | 28.57 | 28.66 | 10,593,215 | -0.06(-0.20%) |
Sep 20, 2021 | 28.84 | 28.93 | 28.44 | 28.72 | 16,326,888 | -0.52(-1.78%) |
Sep 17, 2021 | 29.74 | 29.91 | 29.13 | 29.24 | 24,896,970 | -0.59(-1.97%) |
Sep 16, 2021 | 29.90 | 29.96 | 29.65 | 29.83 | 13,065,172 | +0.07(+0.23%) |
Sep 15, 2021 | 29.60 | 29.91 | 29.45 | 29.76 | 12,306,065 | +0.34(+1.15%) |
Sep 14, 2021 | 29.87 | 29.87 | 29.36 | 29.42 | 10,316,565 | -0.40(-1.33%) |
Sep 13, 2021 | 30.13 | 30.17 | 29.58 | 29.82 | 13,428,218 | -0.04(-0.13%) |
Sep 10, 2021 | 30.19 | 30.19 | 29.82 | 29.86 | 9,672,737 | -0.39(-1.28%) |
Sep 09, 2021 | 30.58 | 30.60 | 30.11 | 30.24 | 8,337,318 | -0.33(-1.07%) |
Sep 08, 2021 | 30.34 | 30.64 | 30.17 | 30.57 | 10,590,495 | +0.17(+0.57%) |
Sep 07, 2021 | 30.75 | 30.87 | 30.36 | 30.40 | 11,576,103 | -0.47(-1.53%) |
Sep 03, 2021 | 31.28 | 31.40 | 30.81 | 30.87 | 10,084,157 | -0.56(-1.78%) |
Sep 02, 2021 | 31.47 | 31.61 | 31.28 | 31.43 | 11,535,628 | +0.04(+0.12%) |
Sep 01, 2021 | 31.43 | 31.68 | 31.09 | 31.39 | 13,145,148 | +0.01(+0.03%) |
Aug 31, 2021 | 31.93 | 32.05 | 31.20 | 31.38 | 15,172,479 | -0.55(-1.72%) |
Aug 30, 2021 | 32.10 | 32.18 | 31.86 | 31.93 | 5,627,827 | -0.25(-0.77%) |
Aug 27, 2021 | 32.04 | 32.27 | 32.02 | 32.18 | 7,194,892 | +0.16(+0.51%) |
Aug 26, 2021 | 32.19 | 32.38 | 31.84 | 32.02 | 6,496,172 | -0.17(-0.54%) |
Aug 25, 2021 | 32.14 | 32.28 | 32.01 | 32.19 | 7,834,318 | +0.09(+0.27%) |
Aug 24, 2021 | 32.70 | 32.72 | 32.05 | 32.10 | 9,266,641 | -0.48(-1.48%) |
Aug 23, 2021 | 32.50 | 33.03 | 32.48 | 32.58 | 8,288,379 | +0.13(+0.42%) |
Aug 20, 2021 | 32.46 | 32.57 | 32.31 | 32.45 | 6,550,597 | +0.13(+0.42%) |
Aug 19, 2021 | 32.40 | 32.63 | 32.12 | 32.31 | 7,933,468 | -0.16(-0.50%) |
Aug 18, 2021 | 32.39 | 32.91 | 32.35 | 32.48 | 8,863,181 | +0.02(+0.06%) |
Aug 17, 2021 | 32.55 | 32.57 | 31.99 | 32.46 | 7,000,652 | -0.13(-0.38%) |
Aug 16, 2021 | 32.52 | 32.60 | 32.19 | 32.58 | 7,202,814 | +0.00(+0.00%) |
Aug 13, 2021 | 32.87 | 32.98 | 32.41 | 32.58 | 5,847,771 | -0.25(-0.76%) |
Aug 12, 2021 | 32.71 | 32.87 | 32.33 | 32.83 | 8,701,076 | +0.14(+0.44%) |
Aug 11, 2021 | 31.76 | 32.70 | 31.75 | 32.69 | 15,595,804 | +0.99(+3.13%) |
Aug 10, 2021 | 31.31 | 31.94 | 31.21 | 31.70 | 10,792,971 | +0.54(+1.73%) |
Aug 09, 2021 | 31.05 | 31.24 | 30.93 | 31.16 | 6,417,581 | +0.09(+0.28%) |
Aug 06, 2021 | 30.98 | 31.24 | 30.92 | 31.07 | 6,211,956 | +0.13(+0.44%) |
Aug 05, 2021 | 30.80 | 31.10 | 30.75 | 30.94 | 6,275,983 | +0.23(+0.75%) |
Aug 04, 2021 | 31.02 | 31.16 | 30.50 | 30.71 | 8,368,943 | -0.49(-1.57%) |
Aug 03, 2021 | 30.99 | 31.30 | 30.82 | 31.20 | 5,583,833 | +0.33(+1.06%) |
Aug 02, 2021 | 31.22 | 31.39 | 30.75 | 30.87 | 6,988,295 | -0.22(-0.71%) |
Jul 30, 2021 | 30.81 | 31.12 | 30.81 | 31.09 | 8,111,060 | +0.22(+0.72%) |
Jul 29, 2021 | 30.86 | 31.06 | 30.81 | 30.87 | 6,531,236 | +0.17(+0.56%) |
Jul 28, 2021 | 31.02 | 31.23 | 30.64 | 30.70 | 11,029,939 | -0.45(-1.45%) |
Jul 27, 2021 | 31.49 | 31.76 | 31.09 | 31.15 | 9,439,927 | -0.49(-1.55%) |
Jul 26, 2021 | 31.55 | 31.74 | 31.27 | 31.64 | 11,382,685 | +0.08(+0.24%) |
Jul 23, 2021 | 31.16 | 31.61 | 31.15 | 31.56 | 10,805,698 | +0.13(+0.43%) |
Jul 22, 2021 | 31.53 | 32.01 | 31.35 | 31.43 | 15,516,476 | +1.06(+3.48%) |
Jul 21, 2021 | 30.05 | 30.51 | 30.05 | 30.37 | 11,778,469 | +0.38(+1.25%) |
Jul 20, 2021 | 29.71 | 30.24 | 29.69 | 29.99 | 11,741,714 | +0.35(+1.17%) |
Jul 19, 2021 | 29.86 | 29.99 | 29.48 | 29.65 | 14,037,284 | -0.66(-2.19%) |
Jul 16, 2021 | 30.55 | 30.75 | 30.21 | 30.31 | 14,181,573 | -0.29(-0.94%) |
Jul 15, 2021 | 30.25 | 30.75 | 30.25 | 30.60 | 12,839,054 | +0.16(+0.54%) |
Jul 14, 2021 | 30.61 | 30.75 | 30.37 | 30.44 | 11,587,673 | -0.06(-0.19%) |
Jul 13, 2021 | 30.38 | 30.71 | 30.38 | 30.50 | 9,061,002 | -0.04(-0.13%) |
Jul 12, 2021 | 30.65 | 30.78 | 30.32 | 30.53 | 8,771,264 | -0.09(-0.28%) |
Jul 09, 2021 | 30.42 | 30.73 | 30.39 | 30.62 | 15,770,733 | +0.84(+2.81%) |
Jul 08, 2021 | 30.88 | 30.98 | 29.67 | 29.78 | 25,310,886 | -1.94(-6.12%) |
Jul 07, 2021 | 31.07 | 31.78 | 31.06 | 31.73 | 13,146,230 | +0.56(+1.79%) |
Jul 06, 2021 | 31.24 | 31.32 | 30.75 | 31.17 | 10,922,581 | -0.17(-0.55%) |
Jul 02, 2021 | 31.15 | 31.55 | 31.01 | 31.34 | 11,874,046 | +0.29(+0.93%) |
Jul 01, 2021 | 30.99 | 31.21 | 30.85 | 31.05 | 11,422,366 | +0.19(+0.62%) |
Jun 30, 2021 | 30.74 | 30.91 | 30.37 | 30.86 | 15,658,319 | +0.50(+1.65%) |
Jun 29, 2021 | 31.09 | 31.20 | 30.16 | 30.36 | 18,991,980 | -0.21(-0.67%) |
Jun 28, 2021 | 30.74 | 30.86 | 30.44 | 30.57 | 13,719,226 | -0.19(-0.62%) |
Jun 25, 2021 | 30.54 | 30.92 | 30.54 | 30.75 | 10,913,432 | +0.24(+0.80%) |
Jun 24, 2021 | 30.43 | 30.56 | 30.24 | 30.51 | 12,912,532 | +0.16(+0.52%) |
Jun 23, 2021 | 30.48 | 30.56 | 30.31 | 30.35 | 10,907,236 | -0.20(-0.65%) |
Jun 22, 2021 | 30.70 | 30.78 | 30.51 | 30.55 | 9,296,978 | -0.17(-0.55%) |
Jun 21, 2021 | 30.56 | 30.90 | 30.52 | 30.72 | 11,066,970 | +0.34(+1.12%) |
Jun 18, 2021 | 30.54 | 30.68 | 30.31 | 30.38 | 20,514,306 | -0.48(-1.56%) |
Jun 17, 2021 | 31.17 | 31.25 | 30.67 | 30.86 | 10,557,167 | -0.31(-1.01%) |
Jun 16, 2021 | 31.59 | 31.60 | 31.07 | 31.18 | 11,730,209 | -0.38(-1.20%) |
Jun 15, 2021 | 31.44 | 31.62 | 31.23 | 31.56 | 13,216,128 | +0.36(+1.15%) |
Jun 14, 2021 | 31.23 | 31.33 | 30.97 | 31.20 | 8,957,210 | +0.02(+0.06%) |
Jun 11, 2021 | 31.19 | 31.26 | 31.04 | 31.18 | 9,234,382 | +0.18(+0.58%) |
Jun 10, 2021 | 31.44 | 31.54 | 30.98 | 31.00 | 11,982,280 | -0.37(-1.18%) |
Jun 09, 2021 | 31.47 | 31.58 | 31.28 | 31.37 | 9,054,901 | -0.11(-0.34%) |
Jun 08, 2021 | 31.44 | 31.64 | 31.13 | 31.47 | 15,536,549 | +0.03(+0.08%) |
Jun 07, 2021 | 32.00 | 32.10 | 31.44 | 31.45 | 9,754,499 | -0.50(-1.56%) |
Jun 04, 2021 | 32.23 | 32.23 | 31.72 | 31.94 | 8,192,123 | -0.03(-0.08%) |
Jun 03, 2021 | 31.68 | 32.24 | 31.60 | 31.97 | 9,868,612 | +0.04(+0.12%) |
Jun 02, 2021 | 32.21 | 32.30 | 31.90 | 31.93 | 8,248,016 | -0.23(-0.72%) |
Jun 01, 2021 | 32.25 | 32.44 | 32.13 | 32.16 | 9,490,826 | +0.06(+0.18%) |
May 28, 2021 | 32.10 | 32.19 | 31.99 | 32.10 | 6,291,781 | +0.09(+0.28%) |
May 27, 2021 | 32.24 | 32.43 | 32.00 | 32.02 | 12,748,481 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,870,411 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,518,750 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.85 | 31.52 | 31.77 | 8,788,420 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,522,188 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.59 | 31.16 | 31.43 | 10,763,086 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.52 | 31.04 | 31.45 | 12,220,670 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,953,658 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.10 | 16,789,644 | -0.42(-1.29%) |
May 14, 2021 | 32.47 | 32.78 | 32.37 | 32.52 | 11,236,731 | +0.31(+0.97%) |
May 13, 2021 | 31.82 | 32.38 | 31.74 | 32.21 | 15,816,791 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.81 | 31.86 | 11,839,101 | -0.61(-1.87%) |
May 11, 2021 | 32.80 | 32.90 | 32.40 | 32.47 | 14,734,000 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.53 | 32.97 | 32.99 | 10,696,291 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.57 | 32.98 | 7,696,372 | +0.18(+0.56%) |
May 06, 2021 | 32.56 | 32.81 | 32.48 | 32.80 | 8,688,073 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.73 | 32.30 | 32.36 | 9,154,516 | -0.14(-0.44%) |
May 04, 2021 | 32.32 | 32.63 | 32.26 | 32.50 | 12,645,961 | +0.09(+0.27%) |
May 03, 2021 | 32.47 | 32.64 | 32.37 | 32.42 | 7,467,241 | +0.20(+0.63%) |
Apr 30, 2021 | 32.32 | 32.54 | 32.15 | 32.22 | 14,388,201 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.94 | 32.36 | 14,041,779 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,307,376 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.42 | 32.59 | 10,461,409 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,209,005 | -0.25(-0.77%) |
Apr 23, 2021 | 32.55 | 33.13 | 32.44 | 32.97 | 9,952,185 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.17 | 32.39 | 32.56 | 16,119,848 | -0.28(-0.85%) |
Apr 21, 2021 | 31.63 | 33.05 | 31.58 | 32.84 | 22,561,070 | +1.36(+4.31%) |
Apr 20, 2021 | 32.03 | 32.41 | 31.36 | 31.48 | 16,049,350 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.56 | 8,460,977 | +0.02(+0.07%) |
Apr 16, 2021 | 31.86 | 31.90 | 31.39 | 31.54 | 11,915,478 | -0.07(-0.23%) |
Apr 15, 2021 | 31.56 | 31.77 | 31.44 | 31.62 | 9,200,086 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.22 | 31.45 | 10,042,160 | +0.18(+0.57%) |
Apr 13, 2021 | 31.36 | 31.48 | 31.08 | 31.27 | 6,726,528 | -0.26(-0.82%) |
Apr 12, 2021 | 31.22 | 31.59 | 31.05 | 31.53 | 7,015,996 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.49 | 30.91 | 31.43 | 6,730,797 | +0.58(+1.88%) |
Apr 08, 2021 | 31.08 | 31.08 | 30.81 | 30.85 | 7,882,691 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.85 | 31.00 | 6,297,193 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.50 | 31.04 | 31.05 | 9,445,419 | -0.47(-1.48%) |
Apr 05, 2021 | 31.38 | 31.61 | 31.22 | 31.52 | 7,546,148 | +0.42(+1.35%) |