Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.75 | 34.47 | 33.59 | 34.13 | 5,104,194 | -0.36(-1.05%) |
Feb 25, 2022 | 33.26 | 34.61 | 33.87 | 34.49 | 5,297,401 | +1.20(+3.59%) |
Feb 24, 2022 | 32.08 | 33.41 | 31.82 | 33.30 | 4,668,082 | +0.36(+1.09%) |
Feb 23, 2022 | 33.73 | 33.73 | 32.85 | 32.94 | 4,096,931 | -0.55(-1.65%) |
Feb 22, 2022 | 33.27 | 33.89 | 33.05 | 33.49 | 4,366,302 | +0.26(+0.78%) |
Feb 18, 2022 | 33.23 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 33.22 | 33.77 | 33.02 | 33.24 | 3,137,312 | -0.44(-1.31%) |
Feb 16, 2022 | 33.05 | 33.91 | 33.03 | 33.68 | 4,113,971 | +0.26(+0.77%) |
Feb 15, 2022 | 32.85 | 33.48 | 32.85 | 33.43 | 4,245,480 | +1.14(+3.53%) |
Feb 14, 2022 | 32.14 | 32.65 | 31.85 | 32.28 | 5,363,254 | +0.13(+0.40%) |
Feb 11, 2022 | 33.01 | 33.40 | 31.89 | 32.16 | 6,232,724 | -0.96(-2.89%) |
Feb 10, 2022 | 30.43 | 34.96 | 30.42 | 33.11 | 11,073,209 | -3.18(-8.77%) |
Feb 09, 2022 | 35.46 | 36.79 | 35.19 | 36.30 | 8,356,049 | +2.04(+5.96%) |
Feb 08, 2022 | 33.77 | 34.38 | 33.64 | 34.25 | 3,600,093 | +0.62(+1.83%) |
Feb 07, 2022 | 33.67 | 33.90 | 33.49 | 33.64 | 3,223,153 | +0.21(+0.63%) |
Feb 04, 2022 | 33.58 | 33.97 | 33.30 | 33.43 | 3,447,070 | -0.21(-0.63%) |
Feb 03, 2022 | 33.02 | 33.76 | 33.64 | 3,595,948 | +0.42(+1.27%) | |
Feb 02, 2022 | 33.31 | 33.49 | 32.80 | 33.21 | 3,459,505 | -0.10(-0.30%) |
Feb 01, 2022 | 32.86 | 33.43 | 32.74 | 33.31 | 3,730,956 | +0.61(+1.86%) |
Jan 31, 2022 | 32.14 | 33.04 | 32.71 | 8,603,574 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.12 | 32.40 | 30.69 | 32.39 | 4,665,018 | +1.40(+4.51%) |
Jan 27, 2022 | 31.76 | 32.21 | 30.81 | 30.99 | 7,712,326 | -1.64(-5.02%) |
Jan 26, 2022 | 32.89 | 33.37 | 32.22 | 32.62 | 4,414,473 | +0.21(+0.65%) |
Jan 25, 2022 | 32.12 | 32.74 | 31.50 | 32.41 | 3,977,764 | -0.36(-1.10%) |
Jan 24, 2022 | 31.87 | 32.84 | 31.38 | 32.77 | 4,966,817 | +0.24(+0.74%) |
Jan 21, 2022 | 32.90 | 33.43 | 32.38 | 32.53 | 3,971,270 | -0.62(-1.86%) |
Jan 20, 2022 | 33.64 | 34.10 | 33.08 | 33.15 | 3,803,743 | -0.42(-1.26%) |
Jan 19, 2022 | 34.08 | 34.11 | 33.54 | 33.57 | 2,784,532 | -0.31(-0.92%) |
Jan 18, 2022 | 34.71 | 34.82 | 33.66 | 33.89 | 3,166,098 | -1.14(-3.26%) |
Jan 14, 2022 | 35.03 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.84 | 35.53 | 34.77 | 35.02 | 3,200,698 | +0.28(+0.79%) |
Jan 12, 2022 | 34.51 | 35.05 | 34.33 | 34.74 | 2,826,034 | +0.37(+1.07%) |
Jan 11, 2022 | 34.52 | 34.76 | 33.86 | 34.37 | 2,885,514 | +0.02(+0.05%) |
Jan 10, 2022 | 34.45 | 34.67 | 34.01 | 34.35 | 3,180,763 | -0.19(-0.56%) |
Jan 07, 2022 | 34.81 | 35.30 | 34.47 | 34.55 | 3,791,853 | -0.24(-0.69%) |
Jan 06, 2022 | 34.59 | 34.96 | 34.37 | 34.79 | 3,518,579 | +0.52(+1.50%) |
Jan 05, 2022 | 35.43 | 35.68 | 34.24 | 34.27 | 4,540,474 | -1.07(-3.02%) |
Jan 04, 2022 | 34.88 | 35.64 | 34.87 | 35.34 | 3,558,754 | +0.69(+1.99%) |
Jan 03, 2022 | 34.68 | 34.93 | 34.43 | 34.65 | 3,080,759 | +0.18(+0.53%) |
Dec 31, 2021 | 34.68 | 34.80 | 34.40 | 34.47 | 2,063,384 | -0.29(-0.85%) |
Dec 30, 2021 | 35.05 | 35.16 | 34.70 | 34.76 | 1,616,778 | -0.01(-0.03%) |
Dec 29, 2021 | 34.83 | 34.95 | 34.69 | 34.77 | 1,701,402 | -0.06(-0.16%) |
Dec 28, 2021 | 34.73 | 35.11 | 34.70 | 34.82 | 1,506,619 | -0.05(-0.13%) |
Dec 27, 2021 | 34.06 | 34.88 | 33.72 | 34.87 | 2,440,587 | +0.96(+2.82%) |
Dec 23, 2021 | 33.85 | 34.17 | 33.70 | 33.91 | 2,057,989 | +0.15(+0.44%) |
Dec 22, 2021 | 33.95 | 34.03 | 33.66 | 33.77 | 2,392,521 | -0.24(-0.70%) |
Dec 21, 2021 | 33.12 | 34.01 | 32.84 | 34.01 | 2,457,939 | +1.32(+4.03%) |
Dec 20, 2021 | 33.40 | 33.43 | 32.51 | 32.69 | 4,426,531 | -1.10(-3.24%) |
Dec 17, 2021 | 33.76 | 33.98 | 33.09 | 33.78 | 5,980,275 | +0.08(+0.25%) |
Dec 16, 2021 | 33.77 | 34.23 | 33.43 | 33.70 | 4,553,695 | +0.22(+0.66%) |
Dec 15, 2021 | 33.84 | 33.96 | 32.85 | 33.48 | 4,296,540 | -0.25(-0.74%) |
Dec 14, 2021 | 34.06 | 34.06 | 33.41 | 33.73 | 6,062,699 | -0.18(-0.54%) |
Dec 13, 2021 | 34.09 | 34.11 | 33.49 | 33.91 | 4,316,566 | -0.17(-0.51%) |
Dec 10, 2021 | 33.83 | 34.14 | 33.65 | 34.09 | 4,867,172 | +0.52(+1.54%) |
Dec 09, 2021 | 33.12 | 34.01 | 33.07 | 33.57 | 4,241,870 | +0.22(+0.66%) |
Dec 08, 2021 | 32.63 | 33.52 | 32.63 | 33.35 | 5,413,319 | +0.75(+2.29%) |
Dec 07, 2021 | 32.21 | 32.76 | 32.11 | 32.61 | 3,200,276 | +0.64(+2.02%) |
Dec 06, 2021 | 32.04 | 32.47 | 31.89 | 31.96 | 3,111,230 | +0.29(+0.90%) |
Dec 03, 2021 | 31.83 | 32.30 | 31.48 | 31.68 | 4,517,885 | -0.06(-0.20%) |
Dec 02, 2021 | 30.59 | 32.01 | 30.56 | 31.74 | 3,707,697 | +1.32(+4.33%) |
Dec 01, 2021 | 31.16 | 31.88 | 30.40 | 30.43 | 6,938,867 | -0.12(-0.39%) |
Nov 30, 2021 | 30.74 | 30.93 | 30.10 | 30.54 | 9,243,502 | -0.52(-1.66%) |
Nov 29, 2021 | 31.19 | 31.29 | 30.42 | 31.06 | 3,087,714 | +0.21(+0.68%) |
Nov 26, 2021 | 30.36 | 30.90 | 30.06 | 30.85 | 2,641,646 | -0.62(-1.97%) |
Nov 24, 2021 | 31.27 | 31.66 | 31.15 | 31.47 | 2,210,751 | -0.04(-0.12%) |
Nov 23, 2021 | 31.53 | 31.78 | 31.40 | 31.51 | 3,956,368 | +0.17(+0.55%) |
Nov 22, 2021 | 31.49 | 31.63 | 31.26 | 31.33 | 2,725,274 | -0.03(-0.09%) |
Nov 19, 2021 | 31.42 | 31.56 | 31.09 | 31.36 | 4,364,046 | -0.32(-1.01%) |
Nov 18, 2021 | 32.83 | 31.73 | 31.60 | 31.68 | 4,837,084 | -1.09(-3.32%) |
Nov 17, 2021 | 32.60 | 33.11 | 32.60 | 32.77 | 2,662,389 | +0.04(+0.11%) |
Nov 16, 2021 | 32.95 | 33.03 | 32.63 | 32.73 | 3,008,419 | -0.26(-0.77%) |
Nov 15, 2021 | 33.21 | 33.53 | 32.85 | 32.99 | 2,035,195 | -0.19(-0.58%) |
Nov 12, 2021 | 33.86 | 33.98 | 33.17 | 33.18 | 2,151,730 | -0.59(-1.76%) |
Nov 11, 2021 | 32.96 | 33.81 | 32.75 | 33.77 | 3,234,335 | +0.82(+2.49%) |
Nov 10, 2021 | 32.88 | 32.95 | 2,465,069 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.96 | 33.16 | 32.42 | 32.90 | 2,330,509 | -0.22(-0.66%) |
Nov 08, 2021 | 33.59 | 33.64 | 32.93 | 33.11 | 3,055,620 | -0.14(-0.41%) |
Nov 05, 2021 | 33.09 | 33.44 | 33.00 | 33.25 | 3,641,149 | +0.58(+1.79%) |
Nov 04, 2021 | 32.59 | 32.99 | 32.29 | 32.67 | 3,073,416 | -0.05(-0.14%) |
Nov 03, 2021 | 32.37 | 32.72 | 32.02 | 32.71 | 4,514,682 | +0.16(+0.48%) |
Nov 02, 2021 | 33.39 | 33.61 | 32.28 | 32.56 | 4,214,267 | -1.04(-3.10%) |
Nov 01, 2021 | 33.72 | 33.74 | 33.32 | 33.60 | 3,296,609 | +0.21(+0.63%) |
Oct 29, 2021 | 33.41 | 33.79 | 33.20 | 33.39 | 2,615,627 | -0.08(-0.25%) |
Oct 28, 2021 | 33.05 | 33.48 | 32.81 | 33.47 | 2,538,510 | +0.58(+1.78%) |
Oct 27, 2021 | 33.31 | 33.47 | 32.87 | 32.89 | 2,936,706 | -0.51(-1.53%) |
Oct 26, 2021 | 33.13 | 33.49 | 33.40 | 3,770,081 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.75 | 33.90 | 32.80 | 33.00 | 3,857,988 | -0.74(-2.19%) |
Oct 22, 2021 | 33.85 | 34.50 | 33.46 | 33.74 | 3,382,040 | -0.11(-0.32%) |
Oct 21, 2021 | 34.04 | 34.86 | 32.95 | 33.85 | 7,270,953 | -0.85(-2.45%) |
Oct 20, 2021 | 34.54 | 35.06 | 33.95 | 34.70 | 5,110,459 | -0.23(-0.65%) |
Oct 19, 2021 | 35.13 | 35.34 | 34.68 | 34.93 | 4,901,670 | +0.09(+0.26%) |
Oct 18, 2021 | 34.70 | 35.10 | 34.57 | 34.84 | 2,517,104 | -0.05(-0.16%) |
Oct 15, 2021 | 35.00 | 35.23 | 34.82 | 34.89 | 2,486,023 | +0.11(+0.32%) |
Oct 14, 2021 | 33.97 | 34.96 | 33.97 | 34.79 | 3,690,783 | +1.16(+3.45%) |
Oct 13, 2021 | 33.74 | 33.86 | 33.25 | 33.63 | 2,791,846 | -0.05(-0.14%) |
Oct 12, 2021 | 34.25 | 34.29 | 33.54 | 33.67 | 3,177,025 | -0.46(-1.34%) |
Oct 11, 2021 | 33.96 | 34.27 | 33.69 | 34.13 | 2,786,121 | +0.14(+0.40%) |
Oct 08, 2021 | 34.61 | 34.76 | 33.94 | 33.99 | 3,060,204 | -0.45(-1.30%) |
Oct 07, 2021 | 34.47 | 34.87 | 34.31 | 34.44 | 2,793,761 | +0.29(+0.86%) |
Oct 06, 2021 | 34.11 | 34.58 | 33.50 | 34.15 | 3,023,468 | -0.55(-1.58%) |
Oct 05, 2021 | 34.81 | 35.03 | 34.07 | 34.69 | 3,700,258 | +0.48(+1.41%) |
Oct 04, 2021 | 34.38 | 34.86 | 34.01 | 34.21 | 2,859,754 | -0.34(-0.98%) |
Oct 01, 2021 | 33.78 | 34.75 | 33.52 | 34.55 | 3,094,273 | +1.07(+3.19%) |
Sep 30, 2021 | 34.47 | 34.47 | 33.47 | 33.48 | 3,835,788 | -0.75(-2.19%) |
Sep 29, 2021 | 34.49 | 34.61 | 33.96 | 34.23 | 2,832,280 | -0.05(-0.13%) |
Sep 28, 2021 | 35.26 | 35.42 | 34.23 | 34.27 | 3,546,004 | -1.08(-3.05%) |
Sep 27, 2021 | 35.72 | 35.93 | 35.31 | 35.35 | 3,525,814 | -0.15(-0.41%) |
Sep 24, 2021 | 35.00 | 35.63 | 34.94 | 35.50 | 3,585,993 | +0.43(+1.22%) |
Sep 23, 2021 | 34.11 | 35.29 | 33.99 | 35.07 | 4,293,334 | +1.30(+3.84%) |
Sep 22, 2021 | 33.29 | 34.10 | 33.20 | 33.77 | 4,313,098 | +0.89(+2.69%) |
Sep 21, 2021 | 33.42 | 33.86 | 32.86 | 32.89 | 6,249,488 | -0.18(-0.55%) |
Sep 20, 2021 | 33.02 | 33.39 | 32.57 | 33.07 | 2,910,188 | -0.70(-2.08%) |
Sep 17, 2021 | 33.74 | 34.10 | 33.56 | 33.77 | 4,191,911 | -0.07(-0.22%) |
Sep 16, 2021 | 34.47 | 34.47 | 33.72 | 33.84 | 2,846,887 | -0.54(-1.57%) |
Sep 15, 2021 | 33.78 | 34.39 | 33.56 | 34.38 | 3,330,099 | +0.58(+1.73%) |
Sep 14, 2021 | 33.81 | 34.05 | 33.65 | 33.80 | 3,524,900 | +0.01(+0.03%) |
Sep 13, 2021 | 33.43 | 33.81 | 33.10 | 33.79 | 3,965,077 | +0.78(+2.35%) |
Sep 10, 2021 | 33.77 | 33.81 | 32.99 | 33.01 | 2,454,055 | -0.60(-1.79%) |
Sep 09, 2021 | 33.94 | 34.01 | 33.26 | 33.62 | 3,997,588 | -0.30(-0.89%) |
Sep 08, 2021 | 33.72 | 34.03 | 33.49 | 33.92 | 3,389,280 | +0.30(+0.90%) |
Sep 07, 2021 | 34.05 | 34.23 | 33.57 | 33.62 | 2,431,474 | -0.44(-1.29%) |
Sep 03, 2021 | 34.26 | 34.33 | 33.86 | 34.05 | 2,483,189 | -0.19(-0.56%) |
Sep 02, 2021 | 34.01 | 34.26 | 33.76 | 34.25 | 2,829,313 | +0.33(+0.97%) |
Sep 01, 2021 | 33.98 | 34.26 | 33.70 | 33.92 | 3,694,476 | -0.07(-0.21%) |
Aug 31, 2021 | 33.39 | 34.05 | 33.14 | 33.99 | 4,565,368 | +0.88(+2.65%) |
Aug 30, 2021 | 33.22 | 33.49 | 33.06 | 33.11 | 2,888,309 | -0.27(-0.81%) |
Aug 27, 2021 | 33.07 | 33.52 | 33.03 | 33.39 | 2,756,030 | +0.35(+1.07%) |
Aug 26, 2021 | 33.50 | 33.54 | 33.02 | 33.03 | 2,531,200 | -0.61(-1.80%) |
Aug 25, 2021 | 33.63 | 33.93 | 33.38 | 33.64 | 4,887,865 | +0.09(+0.27%) |
Aug 24, 2021 | 33.56 | 33.80 | 33.43 | 33.55 | 4,068,592 | +0.01(+0.03%) |
Aug 23, 2021 | 33.37 | 33.72 | 33.13 | 33.54 | 3,904,577 | +0.51(+1.54%) |
Aug 20, 2021 | 32.74 | 33.13 | 32.47 | 33.03 | 4,930,092 | +0.32(+0.97%) |
Aug 19, 2021 | 33.00 | 33.46 | 32.70 | 32.72 | 3,779,915 | -0.70(-2.09%) |
Aug 18, 2021 | 33.80 | 34.06 | 33.39 | 33.41 | 3,587,352 | -0.53(-1.55%) |
Aug 17, 2021 | 34.15 | 34.21 | 33.61 | 33.94 | 3,863,354 | -0.14(-0.40%) |
Aug 16, 2021 | 33.88 | 34.19 | 33.63 | 34.08 | 2,779,663 | +0.07(+0.21%) |
Aug 13, 2021 | 34.08 | 34.33 | 33.78 | 34.00 | 2,558,660 | -0.05(-0.16%) |
Aug 12, 2021 | 34.03 | 34.24 | 33.44 | 34.06 | 3,251,597 | +0.07(+0.21%) |
Aug 11, 2021 | 33.44 | 34.07 | 33.29 | 33.98 | 3,274,155 | +0.53(+1.57%) |
Aug 10, 2021 | 32.97 | 33.64 | 32.85 | 33.46 | 2,731,872 | +0.49(+1.48%) |
Aug 09, 2021 | 33.28 | 33.28 | 32.61 | 32.97 | 3,736,382 | -0.50(-1.49%) |
Aug 06, 2021 | 33.25 | 33.57 | 32.91 | 33.47 | 3,034,746 | +0.41(+1.23%) |
Aug 05, 2021 | 32.48 | 33.10 | 32.38 | 33.06 | 3,425,979 | +0.83(+2.59%) |
Aug 04, 2021 | 32.40 | 32.83 | 32.18 | 32.23 | 4,316,776 | -0.43(-1.30%) |
Aug 03, 2021 | 32.26 | 32.78 | 31.70 | 32.65 | 4,314,790 | +0.44(+1.35%) |
Aug 02, 2021 | 32.33 | 32.86 | 32.09 | 32.22 | 3,969,069 | +0.17(+0.54%) |
Jul 30, 2021 | 31.56 | 32.11 | 31.55 | 32.05 | 6,755,383 | +0.38(+1.20%) |
Jul 29, 2021 | 32.22 | 32.33 | 31.18 | 31.66 | 5,980,171 | -0.28(-0.88%) |
Jul 28, 2021 | 32.20 | 32.20 | 31.54 | 31.95 | 5,089,684 | -0.08(-0.25%) |
Jul 27, 2021 | 31.96 | 32.39 | 31.64 | 32.03 | 4,907,169 | -0.26(-0.81%) |
Jul 26, 2021 | 32.10 | 32.58 | 31.73 | 32.29 | 5,366,753 | +0.31(+0.96%) |
Jul 23, 2021 | 31.16 | 32.01 | 31.00 | 31.98 | 7,427,938 | +1.07(+3.46%) |
Jul 22, 2021 | 32.09 | 32.09 | 30.72 | 30.91 | 6,219,238 | -0.63(-2.01%) |
Jul 21, 2021 | 31.30 | 32.30 | 30.74 | 31.55 | 16,078,442 | +3.21(+11.32%) |
Jul 20, 2021 | 28.27 | 28.56 | 27.60 | 28.34 | 8,402,693 | +0.34(+1.20%) |
Jul 19, 2021 | 28.07 | 28.29 | 27.60 | 28.00 | 7,818,291 | -0.49(-1.72%) |
Jul 16, 2021 | 29.16 | 29.27 | 28.43 | 28.49 | 3,327,455 | -0.56(-1.93%) |
Jul 15, 2021 | 29.14 | 29.54 | 29.04 | 29.05 | 3,629,250 | -0.39(-1.32%) |
Jul 14, 2021 | 29.57 | 29.92 | 29.38 | 29.44 | 3,990,862 | +0.12(+0.40%) |
Jul 13, 2021 | 29.75 | 29.84 | 29.31 | 29.33 | 2,778,975 | -0.58(-1.94%) |
Jul 12, 2021 | 29.70 | 30.21 | 29.47 | 29.91 | 2,822,367 | -0.07(-0.24%) |
Jul 09, 2021 | 29.47 | 30.06 | 29.21 | 29.98 | 2,772,177 | +1.04(+3.60%) |
Jul 08, 2021 | 28.76 | 29.31 | 28.58 | 28.94 | 4,722,797 | -0.39(-1.33%) |
Jul 07, 2021 | 29.11 | 29.49 | 28.69 | 29.33 | 3,747,990 | -0.03(-0.09%) |
Jul 06, 2021 | 29.99 | 30.05 | 29.00 | 29.35 | 4,053,012 | -0.59(-1.97%) |
Jul 02, 2021 | 30.23 | 30.31 | 29.89 | 29.94 | 3,279,910 | -0.10(-0.33%) |
Jul 01, 2021 | 29.71 | 30.21 | 29.57 | 30.04 | 3,256,832 | +0.60(+2.03%) |
Jun 30, 2021 | 28.71 | 29.46 | 28.67 | 29.44 | 5,236,269 | +0.64(+2.23%) |
Jun 29, 2021 | 29.04 | 29.18 | 28.71 | 28.80 | 3,334,822 | -0.07(-0.25%) |
Jun 28, 2021 | 29.57 | 29.81 | 28.68 | 28.87 | 3,742,870 | -0.77(-2.60%) |
Jun 25, 2021 | 29.54 | 29.90 | 29.48 | 29.64 | 3,101,872 | +0.14(+0.49%) |
Jun 24, 2021 | 29.27 | 29.59 | 29.06 | 29.50 | 3,236,483 | +0.46(+1.59%) |
Jun 23, 2021 | 29.00 | 29.26 | 28.92 | 29.04 | 2,976,675 | +0.09(+0.31%) |
Jun 22, 2021 | 29.31 | 29.43 | 28.74 | 28.95 | 3,440,112 | -0.41(-1.39%) |
Jun 21, 2021 | 28.79 | 29.38 | 28.79 | 29.35 | 3,105,900 | +0.80(+2.79%) |
Jun 18, 2021 | 28.98 | 29.16 | 28.41 | 28.56 | 9,293,733 | -0.83(-2.84%) |
Jun 17, 2021 | 30.40 | 30.61 | 29.01 | 29.39 | 3,898,539 | -0.92(-3.05%) |
Jun 16, 2021 | 30.49 | 30.57 | 30.02 | 30.31 | 2,580,826 | -0.26(-0.86%) |
Jun 15, 2021 | 30.55 | 30.63 | 30.27 | 30.58 | 2,864,464 | +0.10(+0.33%) |
Jun 14, 2021 | 30.96 | 31.20 | 30.34 | 30.48 | 4,251,927 | -0.48(-1.55%) |
Jun 11, 2021 | 30.52 | 31.13 | 30.49 | 30.96 | 5,573,921 | +0.54(+1.79%) |
Jun 10, 2021 | 30.52 | 30.78 | 30.23 | 30.41 | 5,156,369 | +0.04(+0.12%) |
Jun 09, 2021 | 30.36 | 30.45 | 30.20 | 30.38 | 2,928,936 | -0.05(-0.15%) |
Jun 08, 2021 | 30.12 | 30.46 | 29.85 | 30.42 | 3,136,771 | +0.12(+0.39%) |
Jun 07, 2021 | 30.72 | 30.73 | 30.14 | 30.30 | 3,546,658 | -0.27(-0.89%) |
Jun 04, 2021 | 30.63 | 30.82 | 30.16 | 30.58 | 3,215,209 | +0.00(+0.00%) |
Jun 03, 2021 | 30.26 | 30.61 | 30.10 | 30.58 | 4,931,259 | +0.07(+0.24%) |
Jun 02, 2021 | 30.60 | 30.63 | 30.24 | 30.50 | 4,194,832 | -0.05(-0.18%) |
Jun 01, 2021 | 30.73 | 30.94 | 30.31 | 30.56 | 4,138,110 | +0.27(+0.89%) |
May 28, 2021 | 30.02 | 30.32 | 29.65 | 30.29 | 4,962,560 | +0.32(+1.08%) |
May 27, 2021 | 30.07 | 30.26 | 29.87 | 29.97 | 10,833,624 | +0.15(+0.51%) |
May 26, 2021 | 29.61 | 29.87 | 29.52 | 29.81 | 4,653,086 | +0.35(+1.19%) |
May 25, 2021 | 30.15 | 30.35 | 29.44 | 29.46 | 4,948,624 | -0.50(-1.68%) |
May 24, 2021 | 30.01 | 30.21 | 29.79 | 29.97 | 3,355,201 | +0.10(+0.33%) |
May 21, 2021 | 29.75 | 30.24 | 29.72 | 29.87 | 3,360,975 | +0.18(+0.61%) |
May 20, 2021 | 29.41 | 29.79 | 29.21 | 29.69 | 3,740,339 | +0.39(+1.32%) |
May 19, 2021 | 28.88 | 29.93 | 28.41 | 29.30 | 5,377,024 | +0.08(+0.28%) |
May 18, 2021 | 29.43 | 29.69 | 29.19 | 29.22 | 3,443,277 | -0.06(-0.21%) |
May 17, 2021 | 29.30 | 29.40 | 29.09 | 29.28 | 2,208,704 | +0.04(+0.15%) |
May 14, 2021 | 29.24 | 29.34 | 29.05 | 29.24 | 3,482,830 | +0.17(+0.59%) |
May 13, 2021 | 28.38 | 29.13 | 28.38 | 29.07 | 4,116,358 | +0.72(+2.54%) |
May 12, 2021 | 29.03 | 29.22 | 28.29 | 28.35 | 3,115,630 | -0.77(-2.66%) |
May 11, 2021 | 29.23 | 29.70 | 28.87 | 29.12 | 3,649,243 | -0.36(-1.22%) |
May 10, 2021 | 30.10 | 30.31 | 29.39 | 29.48 | 5,116,764 | -0.61(-2.03%) |
May 07, 2021 | 29.35 | 30.12 | 29.31 | 30.09 | 2,916,073 | +0.49(+1.64%) |
May 06, 2021 | 29.48 | 29.65 | 29.05 | 29.61 | 2,801,423 | +0.26(+0.89%) |
May 05, 2021 | 29.32 | 29.45 | 28.87 | 29.35 | 3,576,365 | +0.05(+0.18%) |
May 04, 2021 | 28.79 | 29.30 | 28.63 | 29.29 | 4,001,906 | +0.46(+1.59%) |
May 03, 2021 | 28.83 | 29.15 | 28.63 | 28.83 | 4,671,704 | +0.29(+1.01%) |
Apr 30, 2021 | 28.71 | 28.71 | 28.37 | 28.55 | 5,547,270 | -0.26(-0.91%) |
Apr 29, 2021 | 28.34 | 28.81 | 28.18 | 28.81 | 5,129,893 | +0.82(+2.92%) |
Apr 28, 2021 | 27.49 | 28.28 | 27.26 | 27.99 | 7,057,845 | +1.16(+4.32%) |
Apr 27, 2021 | 26.65 | 26.99 | 26.41 | 26.83 | 4,877,956 | +0.11(+0.40%) |
Apr 26, 2021 | 26.79 | 27.02 | 26.57 | 26.72 | 3,408,846 | +0.00(+0.00%) |
Apr 23, 2021 | 26.79 | 26.95 | 26.62 | 26.72 | 4,394,726 | +0.08(+0.30%) |
Apr 22, 2021 | 27.11 | 27.30 | 26.53 | 26.64 | 5,438,970 | -0.95(-3.45%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.73 | 27.59 | 3,977,276 | +0.61(+2.27%) |
Apr 20, 2021 | 27.33 | 27.48 | 26.81 | 26.98 | 5,160,137 | -0.39(-1.41%) |
Apr 19, 2021 | 27.29 | 27.49 | 27.11 | 27.37 | 3,938,455 | -0.14(-0.52%) |
Apr 16, 2021 | 27.56 | 27.64 | 27.22 | 27.51 | 3,651,279 | +0.15(+0.56%) |
Apr 15, 2021 | 26.97 | 27.72 | 26.90 | 27.36 | 5,909,722 | +0.46(+1.70%) |
Apr 14, 2021 | 26.63 | 27.23 | 26.48 | 26.90 | 5,808,868 | +0.34(+1.29%) |
Apr 13, 2021 | 26.84 | 26.99 | 26.48 | 26.56 | 5,015,407 | -0.40(-1.50%) |
Apr 12, 2021 | 26.52 | 27.07 | 26.41 | 26.96 | 5,351,115 | +0.53(+2.01%) |
Apr 09, 2021 | 26.48 | 26.65 | 26.23 | 26.43 | 2,763,680 | -0.04(-0.17%) |
Apr 08, 2021 | 26.48 | 26.59 | 26.16 | 26.48 | 3,731,619 | -0.06(-0.24%) |
Apr 07, 2021 | 26.77 | 26.85 | 26.27 | 26.54 | 3,061,039 | -0.06(-0.24%) |
Apr 06, 2021 | 26.50 | 26.74 | 26.35 | 26.60 | 3,730,315 | +0.10(+0.37%) |
Apr 05, 2021 | 26.60 | 26.67 | 26.26 | 26.50 | 2,753,074 | +0.12(+0.44%) |
Apr 01, 2021 | 26.21 | 26.39 | 25.92 | 26.39 | 3,315,593 | +0.13(+0.51%) |
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |