Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.90 | 53.02 | 51.82 | 52.36 | 32,231,560 | +0.58(+1.11%) |
Dec 30, 2021 | 51.21 | 52.08 | 51.01 | 51.78 | 27,664,698 | +0.73(+1.42%) |
Dec 29, 2021 | 50.82 | 51.45 | 50.60 | 51.06 | 29,504,076 | -0.38(-0.74%) |
Dec 28, 2021 | 52.36 | 52.71 | 50.61 | 51.44 | 41,591,728 | -1.06(-2.01%) |
Dec 27, 2021 | 52.18 | 52.65 | 51.63 | 52.49 | 30,838,314 | +0.43(+0.83%) |
Dec 23, 2021 | 53.04 | 53.27 | 51.70 | 52.06 | 44,212,864 | -0.74(-1.41%) |
Dec 22, 2021 | 52.54 | 53.72 | 51.62 | 52.80 | 70,473,128 | +0.53(+1.02%) |
Dec 21, 2021 | 53.21 | 53.24 | 50.68 | 52.27 | 71,972,224 | -1.84(-3.39%) |
Dec 20, 2021 | 53.73 | 54.72 | 53.05 | 54.11 | 62,784,324 | +1.37(+2.59%) |
Dec 17, 2021 | 53.14 | 54.26 | 52.05 | 52.74 | 117,650,336 | -1.57(-2.89%) |
Dec 16, 2021 | 51.75 | 54.47 | 51.21 | 54.31 | 84,737,904 | +2.17(+4.17%) |
Dec 15, 2021 | 49.75 | 52.24 | 49.56 | 52.14 | 84,687,448 | +2.89(+5.87%) |
Dec 14, 2021 | 48.56 | 49.61 | 48.16 | 49.25 | 54,809,560 | +0.30(+0.62%) |
Dec 13, 2021 | 47.39 | 49.42 | 47.39 | 48.95 | 61,898,852 | +2.15(+4.59%) |
Dec 10, 2021 | 45.40 | 46.86 | 45.32 | 46.80 | 29,411,886 | +0.62(+1.34%) |
Dec 09, 2021 | 45.67 | 46.86 | 45.67 | 46.18 | 43,197,148 | +0.60(+1.32%) |
Dec 08, 2021 | 46.77 | 47.07 | 45.25 | 45.58 | 42,176,380 | -0.28(-0.62%) |
Dec 07, 2021 | 45.44 | 46.55 | 44.69 | 45.86 | 46,828,108 | +0.21(+0.47%) |
Dec 06, 2021 | 47.69 | 47.78 | 45.44 | 45.65 | 60,547,880 | -2.47(-5.14%) |
Dec 03, 2021 | 47.62 | 48.25 | 47.09 | 48.12 | 42,376,168 | +1.09(+2.32%) |
Dec 02, 2021 | 47.72 | 48.84 | 46.79 | 47.03 | 52,222,684 | -1.45(-3.00%) |
Dec 01, 2021 | 46.52 | 48.92 | 44.15 | 48.48 | 67,457,248 | +0.84(+1.77%) |
Nov 30, 2021 | 46.38 | 48.29 | 46.03 | 47.64 | 72,805,568 | +1.18(+2.54%) |
Nov 29, 2021 | 48.90 | 49.39 | 46.21 | 46.46 | 81,860,328 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.88 | 75,066,672 | +2.76(+6.11%) |
Nov 24, 2021 | 45.38 | 45.51 | 44.96 | 45.12 | 20,927,960 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.62 | 44.60 | 45.29 | 28,134,006 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.67 | 45.40 | 30,753,056 | +0.35(+0.79%) |
Nov 19, 2021 | 46.07 | 46.85 | 44.94 | 45.04 | 54,095,964 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,036,580 | +0.48(+1.06%) |
Nov 17, 2021 | 44.28 | 45.30 | 44.06 | 45.11 | 41,563,464 | +1.13(+2.56%) |
Nov 16, 2021 | 43.86 | 44.48 | 43.35 | 43.98 | 35,130,528 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.42 | 43.78 | 44.02 | 31,300,118 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.95 | 44.10 | 31,330,444 | -0.40(-0.90%) |
Nov 11, 2021 | 43.65 | 44.78 | 43.21 | 44.49 | 47,761,864 | +1.13(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,680,648 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.85 | 42.90 | 41.81 | 41.99 | 33,702,484 | -0.87(-2.03%) |
Nov 08, 2021 | 43.10 | 43.26 | 42.21 | 42.85 | 64,702,624 | -0.25(-0.58%) |
Nov 05, 2021 | 42.64 | 43.28 | 41.28 | 43.10 | 196,187,792 | +4.22(+10.85%) |
Nov 04, 2021 | 39.27 | 39.43 | 38.40 | 38.88 | 43,041,720 | -0.51(-1.31%) |
Nov 03, 2021 | 40.01 | 40.42 | 39.10 | 39.40 | 50,717,328 | -0.55(-1.39%) |
Nov 02, 2021 | 39.62 | 40.47 | 37.84 | 39.95 | 78,749,064 | +1.59(+4.15%) |
Nov 01, 2021 | 38.80 | 38.48 | 38.18 | 38.36 | 37,151,992 | -0.09(-0.23%) |
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,481,164 | +0.49(+1.30%) |
Oct 28, 2021 | 37.75 | 38.39 | 37.74 | 37.95 | 20,493,454 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.51 | 37.77 | 25,385,184 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.46 | 38.29 | 33,813,708 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.97 | 38.01 | 37.42 | 37.93 | 25,984,064 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.96 | 37.47 | 37.94 | 19,548,942 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.67 | 25,174,792 | +0.05(+0.14%) |
Oct 20, 2021 | 37.02 | 37.89 | 37.01 | 37.62 | 25,914,938 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.09 | 36.51 | 37.00 | 19,520,942 | +0.68(+1.86%) |
Oct 18, 2021 | 36.43 | 36.65 | 36.07 | 36.32 | 24,722,996 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.94 | 36.37 | 36.47 | 26,793,838 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,007,174 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,079,636 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.10 | 36.62 | 36.79 | 18,453,402 | -0.18(-0.50%) |
Oct 11, 2021 | 37.31 | 37.46 | 36.93 | 36.97 | 13,626,470 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.71 | 37.22 | 37.31 | 14,537,974 | -0.25(-0.68%) |
Oct 07, 2021 | 37.37 | 37.76 | 37.10 | 37.57 | 22,497,032 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.09 | 36.64 | 36.93 | 34,677,488 | -0.26(-0.71%) |
Oct 05, 2021 | 37.38 | 37.59 | 37.16 | 37.20 | 21,999,798 | -0.09(-0.24%) |
Oct 04, 2021 | 37.73 | 38.10 | 37.10 | 37.29 | 32,878,398 | -0.45(-1.19%) |
Oct 01, 2021 | 37.37 | 37.88 | 36.65 | 37.73 | 43,781,388 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.77 | 37.80 | 24,013,158 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.40 | 37.87 | 38.26 | 20,512,394 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.04 | 37.30 | 37.83 | 32,428,132 | -0.47(-1.22%) |
Sep 27, 2021 | 38.60 | 38.79 | 38.24 | 38.30 | 22,697,954 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.62 | 18,374,758 | -0.22(-0.57%) |
Sep 23, 2021 | 38.92 | 39.31 | 38.81 | 38.84 | 22,420,312 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.63 | 25,606,854 | +0.03(+0.07%) |
Sep 21, 2021 | 38.89 | 39.32 | 38.54 | 38.60 | 26,885,776 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,626,684 | +0.27(+0.71%) |
Sep 17, 2021 | 38.82 | 39.08 | 38.07 | 38.58 | 64,188,964 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.70 | 39.09 | 25,495,934 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.13 | 39.35 | 32,616,250 | +0.05(+0.13%) |
Sep 14, 2021 | 39.26 | 39.78 | 39.15 | 39.30 | 27,408,304 | +0.11(+0.29%) |
Sep 13, 2021 | 40.20 | 40.28 | 38.85 | 39.19 | 42,179,028 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.73 | 40.00 | 40.07 | 23,707,424 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.06 | 40.30 | 40.46 | 24,653,302 | -0.42(-1.03%) |
Sep 08, 2021 | 40.88 | 41.13 | 40.65 | 40.88 | 18,014,896 | -0.21(-0.51%) |
Sep 07, 2021 | 41.30 | 41.75 | 40.91 | 41.09 | 29,825,734 | -0.08(-0.19%) |
Sep 03, 2021 | 41.22 | 41.34 | 40.73 | 41.17 | 23,703,398 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.17 | 29,721,632 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.66 | 39.92 | 40.47 | 37,392,856 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.37 | 40.49 | 39,297,888 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.45 | 40.57 | 41.10 | 29,310,470 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.75 | 40.90 | 40.96 | 37,457,656 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.33 | 41.58 | 41.65 | 33,003,288 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,023,920 | -0.76(-1.80%) |
Aug 24, 2021 | 43.72 | 43.99 | 42.40 | 42.53 | 59,816,304 | -1.36(-3.10%) |
Aug 23, 2021 | 44.20 | 45.14 | 43.60 | 43.89 | 100,771,832 | +1.06(+2.48%) |
Aug 20, 2021 | 43.05 | 43.71 | 42.77 | 42.82 | 39,998,124 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.91 | 42.42 | 42.89 | 65,677,524 | -0.45(-1.03%) |
Aug 18, 2021 | 44.15 | 45.58 | 43.22 | 43.34 | 100,774,496 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,265,496 | +1.33(+3.09%) |
Aug 16, 2021 | 42.39 | 43.04 | 41.76 | 42.99 | 43,326,060 | +0.38(+0.89%) |
Aug 13, 2021 | 41.67 | 42.63 | 41.59 | 42.61 | 40,250,224 | +1.09(+2.62%) |
Aug 12, 2021 | 40.87 | 41.66 | 40.73 | 41.52 | 33,787,076 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.26 | 40.67 | 40.71 | 57,824,132 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.69 | 40.34 | 42.36 | 92,339,208 | +1.94(+4.81%) |
Aug 09, 2021 | 39.65 | 40.46 | 39.65 | 40.42 | 36,777,924 | +0.80(+2.02%) |
Aug 06, 2021 | 39.63 | 39.83 | 39.23 | 39.62 | 23,223,600 | +0.01(+0.02%) |
Aug 05, 2021 | 39.55 | 39.68 | 39.29 | 39.61 | 26,729,578 | -0.11(-0.29%) |
Aug 04, 2021 | 39.86 | 40.26 | 39.56 | 39.72 | 49,348,296 | -0.43(-1.07%) |
Aug 03, 2021 | 38.82 | 40.26 | 38.74 | 40.15 | 51,866,652 | +1.51(+3.91%) |
Aug 02, 2021 | 38.06 | 38.80 | 38.02 | 38.64 | 48,970,556 | +1.01(+2.69%) |
Jul 30, 2021 | 37.69 | 37.96 | 37.52 | 37.63 | 28,173,372 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.46 | 37.61 | 33,005,716 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.10 | 36.80 | 37.85 | 61,754,892 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.67 | 37,415,840 | +0.25(+0.69%) |
Jul 26, 2021 | 36.25 | 36.53 | 36.05 | 36.42 | 27,227,436 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,807,086 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.19 | 35.63 | 36.12 | 21,706,320 | +0.39(+1.10%) |
Jul 21, 2021 | 35.92 | 35.92 | 35.29 | 35.73 | 31,595,456 | -0.03(-0.07%) |
Jul 20, 2021 | 35.06 | 36.33 | 35.02 | 35.76 | 56,014,972 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.56 | 34.97 | 34,226,424 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.78 | 35.15 | 27,862,048 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.72 | 34.92 | 23,244,266 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,237,226 | +0.26(+0.76%) |
Jul 13, 2021 | 34.64 | 34.67 | 34.43 | 34.54 | 14,029,678 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.06 | 34.50 | 34.63 | 28,137,196 | +0.13(+0.38%) |
Jul 09, 2021 | 34.43 | 34.93 | 34.37 | 34.50 | 24,772,088 | +0.31(+0.92%) |
Jul 08, 2021 | 33.97 | 34.18 | 33.91 | 34.19 | 26,397,694 | -0.09(-0.25%) |
Jul 07, 2021 | 34.16 | 34.29 | 33.94 | 34.28 | 20,278,310 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,732,218 | -0.38(-1.11%) |
Jul 02, 2021 | 34.37 | 34.70 | 34.30 | 34.61 | 19,051,848 | +0.15(+0.43%) |
Jul 01, 2021 | 34.12 | 34.52 | 34.07 | 34.46 | 22,999,070 | +0.35(+1.02%) |
Jun 30, 2021 | 34.09 | 34.21 | 33.82 | 34.11 | 24,390,052 | +0.05(+0.15%) |
Jun 29, 2021 | 34.09 | 34.22 | 33.96 | 34.06 | 16,664,291 | -0.02(-0.05%) |
Jun 28, 2021 | 33.98 | 34.16 | 33.89 | 34.08 | 22,069,626 | +0.12(+0.36%) |
Jun 25, 2021 | 34.08 | 34.33 | 33.88 | 33.96 | 26,150,636 | -0.18(-0.54%) |
Jun 24, 2021 | 34.09 | 34.27 | 34.04 | 34.14 | 15,422,417 | +0.12(+0.36%) |
Jun 23, 2021 | 34.52 | 34.55 | 33.95 | 34.02 | 25,280,746 | -0.49(-1.41%) |
Jun 22, 2021 | 34.33 | 34.57 | 34.20 | 34.50 | 18,342,216 | +0.17(+0.48%) |
Jun 21, 2021 | 33.87 | 34.39 | 33.87 | 34.34 | 22,370,320 | +0.53(+1.57%) |
Jun 18, 2021 | 34.23 | 34.36 | 33.71 | 33.81 | 43,366,204 | -0.58(-1.70%) |
Jun 17, 2021 | 34.21 | 34.49 | 34.03 | 34.39 | 22,479,420 | +0.16(+0.46%) |
Jun 16, 2021 | 34.51 | 34.70 | 34.22 | 34.23 | 22,008,834 | -0.25(-0.73%) |
Jun 15, 2021 | 34.59 | 34.70 | 34.31 | 34.49 | 23,188,318 | -0.03(-0.10%) |
Jun 14, 2021 | 34.87 | 34.90 | 34.30 | 34.52 | 26,865,658 | -0.45(-1.29%) |
Jun 11, 2021 | 35.42 | 35.43 | 34.80 | 34.97 | 24,551,894 | -0.46(-1.30%) |
Jun 10, 2021 | 34.76 | 35.47 | 34.75 | 35.44 | 48,911,984 | +0.76(+2.19%) |
Jun 09, 2021 | 33.97 | 34.70 | 33.96 | 34.68 | 34,252,924 | +0.84(+2.47%) |
Jun 08, 2021 | 34.03 | 34.07 | 33.52 | 33.84 | 21,663,692 | -0.12(-0.36%) |
Jun 07, 2021 | 34.04 | 34.50 | 33.95 | 33.96 | 27,675,690 | -0.14(-0.41%) |
Jun 04, 2021 | 34.02 | 34.41 | 33.99 | 34.10 | 22,242,580 | +0.16(+0.46%) |
Jun 03, 2021 | 33.76 | 34.01 | 33.65 | 33.95 | 19,945,618 | +0.16(+0.46%) |
Jun 02, 2021 | 33.66 | 33.91 | 33.57 | 33.79 | 22,518,714 | +0.25(+0.75%) |
Jun 01, 2021 | 33.92 | 33.97 | 33.52 | 33.54 | 27,131,788 | -0.20(-0.59%) |
May 28, 2021 | 33.75 | 33.99 | 33.69 | 33.74 | 18,552,540 | +0.07(+0.21%) |
May 27, 2021 | 33.96 | 34.13 | 33.63 | 33.67 | 44,153,936 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.23 | 33.78 | 33.90 | 32,175,224 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,745,992 | -0.42(-1.21%) |
May 24, 2021 | 34.91 | 34.97 | 34.65 | 34.68 | 19,418,002 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,273,912 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.06 | 34.60 | 34.95 | 21,373,234 | +0.25(+0.73%) |
May 19, 2021 | 34.71 | 34.76 | 34.35 | 34.70 | 23,195,964 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.14 | 34.69 | 34.89 | 18,140,996 | -0.05(-0.15%) |
May 17, 2021 | 34.90 | 35.19 | 34.85 | 34.94 | 20,768,908 | +0.08(+0.22%) |
May 14, 2021 | 35.05 | 35.12 | 34.77 | 34.86 | 20,710,862 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,181,962 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.77 | 34.25 | 34.57 | 30,078,252 | +0.30(+0.86%) |
May 11, 2021 | 34.56 | 34.90 | 34.17 | 34.28 | 36,442,148 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.65 | 34.72 | 35,365,780 | +0.24(+0.71%) |
May 07, 2021 | 34.11 | 34.73 | 34.02 | 34.48 | 38,813,572 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.17 | 33.07 | 34.14 | 63,158,492 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.44 | 33.58 | 34.48 | 88,811,680 | +0.02(+0.05%) |
May 04, 2021 | 34.50 | 34.65 | 34.01 | 34.46 | 61,197,220 | +0.10(+0.30%) |
May 03, 2021 | 33.68 | 34.37 | 33.61 | 34.36 | 53,960,136 | +1.02(+3.05%) |
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,939,200 | +0.04(+0.13%) |
Apr 29, 2021 | 33.63 | 33.64 | 33.05 | 33.30 | 27,303,978 | -0.18(-0.54%) |
Apr 28, 2021 | 33.24 | 33.59 | 33.23 | 33.48 | 25,455,310 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.30 | 33.08 | 33.17 | 22,085,920 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,923,432 | +0.02(+0.05%) |
Apr 23, 2021 | 33.32 | 33.49 | 33.15 | 33.35 | 28,275,004 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.07 | 33.22 | 33.33 | 38,672,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.76 | 34.22 | 33.75 | 34.10 | 34,022,720 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,660,724 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.06 | 33.58 | 35,811,608 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.38 | 32.61 | 33.27 | 61,244,924 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.55 | 32.14 | 32.43 | 28,903,124 | +0.37(+1.16%) |
Apr 14, 2021 | 32.06 | 32.24 | 31.88 | 32.06 | 27,627,518 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.05 | 39,363,460 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.94 | 31.34 | 31.89 | 34,706,880 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.75 | 30.97 | 31.57 | 36,734,272 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.18 | 30.94 | 31.02 | 21,014,516 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,408,668 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.05 | 31.10 | 24,009,994 | -0.20(-0.63%) |
Apr 05, 2021 | 31.43 | 31.55 | 31.14 | 31.29 | 25,611,818 | -0.02(-0.06%) |
Apr 01, 2021 | 31.31 | 31.44 | 31.07 | 31.31 | 24,715,964 | +0.06(+0.19%) |
Mar 31, 2021 | 31.18 | 31.42 | 31.09 | 31.25 | 30,812,676 | +0.10(+0.33%) |
Mar 30, 2021 | 31.56 | 31.60 | 31.07 | 31.15 | 30,484,794 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,301,528 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.30 | 30.74 | 31.27 | 32,395,838 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.87 | 30.41 | 30.77 | 28,833,644 | +0.05(+0.17%) |
Mar 24, 2021 | 30.60 | 30.99 | 30.51 | 30.72 | 26,514,766 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 30.99 | 30.47 | 30.50 | 32,419,646 | -0.55(-1.78%) |
Mar 22, 2021 | 30.60 | 31.06 | 30.50 | 31.05 | 29,457,780 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,050,584 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.85 | 28,663,526 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.29 | 30.87 | 49,313,144 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.93 | 30.46 | 30.91 | 29,000,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.54 | 25,404,688 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.17 | 29.77 | 30.14 | 18,945,684 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.29 | 29.90 | 29.94 | 28,416,884 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,827,656 | +0.41(+1.39%) |
Mar 09, 2021 | 29.79 | 30.06 | 29.71 | 29.72 | 29,150,782 | +0.09(+0.29%) |
Mar 08, 2021 | 29.74 | 30.08 | 29.61 | 29.63 | 28,206,104 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.80 | 29.29 | 29.66 | 35,462,756 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,635,440 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.66 | 53,264,332 | +0.76(+2.63%) |
Mar 02, 2021 | 29.05 | 29.23 | 28.90 | 28.91 | 32,021,510 | -0.16(-0.53%) |
Mar 01, 2021 | 28.97 | 29.27 | 28.91 | 29.06 | 34,978,896 | +0.17(+0.60%) |
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,067,552 | -0.28(-0.98%) |
Feb 25, 2021 | 29.17 | 29.42 | 28.93 | 29.17 | 43,402,996 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.04 | 29.11 | 35,429,896 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.49 | 29.05 | 29.25 | 43,586,200 | -0.30(-1.02%) |
Feb 22, 2021 | 29.61 | 29.65 | 29.36 | 29.55 | 39,703,240 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.91 | 29.67 | 29.71 | 32,628,624 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,766,594 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.72 | 30.10 | 30,634,710 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.92 | 33,239,408 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,653,176 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,758,604 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,586,000 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.24 | 29.98 | 30.16 | 34,941,112 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,578,052 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,807,076 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,696,636 | +0.04(+0.14%) |
Feb 03, 2021 | 30.18 | 30.44 | 30.00 | 30.05 | 44,544,816 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.86 | 29.56 | 30.18 | 97,312,744 | -0.70(-2.26%) |
Feb 01, 2021 | 30.99 | 31.22 | 30.81 | 30.88 | 46,517,956 | -0.09(-0.28%) |
Jan 29, 2021 | 31.81 | 31.81 | 30.73 | 30.97 | 69,849,688 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.93 | 45,709,568 | +0.01(+0.03%) |
Jan 27, 2021 | 31.56 | 31.61 | 30.86 | 30.92 | 59,177,720 | -0.91(-2.87%) |
Jan 26, 2021 | 31.80 | 32.08 | 31.71 | 31.84 | 32,397,602 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 30.99 | 31.81 | 37,142,884 | +0.62(+2.00%) |
Jan 22, 2021 | 30.99 | 31.43 | 30.93 | 31.19 | 30,787,312 | +0.06(+0.19%) |
Jan 21, 2021 | 31.05 | 31.22 | 30.85 | 31.13 | 39,640,648 | -0.02(-0.05%) |
Jan 20, 2021 | 31.39 | 31.41 | 31.11 | 31.15 | 41,366,308 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.57 | 31.25 | 31.34 | 39,126,984 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.38 | 31.06 | 31.32 | 40,182,144 | -0.04(-0.14%) |
Jan 14, 2021 | 31.38 | 31.54 | 31.24 | 31.36 | 35,388,720 | -0.09(-0.30%) |
Jan 13, 2021 | 31.57 | 31.72 | 31.27 | 31.45 | 36,303,988 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,988,596 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,416,104 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.68 | 39,214,736 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.62 | 32,506,430 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.98 | 31.38 | 31.46 | 40,851,788 | -0.27(-0.86%) |
Jan 05, 2021 | 31.33 | 31.89 | 31.23 | 31.73 | 35,001,456 | +0.32(+1.03%) |