Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.69 | 39.09 | 39.08 | 3,519,816 | +0.36(+0.94%) | |
Jan 28, 2022 | 37.37 | 38.68 | 36.83 | 38.71 | 4,176,163 | +1.38(+3.69%) |
Jan 27, 2022 | 38.03 | 38.38 | 37.12 | 37.34 | 5,133,264 | -0.50(-1.33%) |
Jan 26, 2022 | 38.46 | 38.80 | 37.53 | 37.84 | 4,279,380 | -0.42(-1.09%) |
Jan 25, 2022 | 38.34 | 38.61 | 37.73 | 38.26 | 3,101,445 | -0.55(-1.42%) |
Jan 24, 2022 | 38.62 | 38.90 | 37.62 | 38.81 | 4,943,366 | -0.18(-0.45%) |
Jan 21, 2022 | 38.95 | 39.51 | 38.76 | 38.98 | 4,946,799 | +0.04(+0.10%) |
Jan 20, 2022 | 39.65 | 39.91 | 38.92 | 38.95 | 7,277,696 | -0.94(-2.36%) |
Jan 19, 2022 | 40.32 | 40.69 | 39.88 | 39.89 | 3,024,846 | -0.38(-0.95%) |
Jan 18, 2022 | 40.15 | 40.35 | 39.76 | 40.27 | 3,053,201 | -0.12(-0.30%) |
Jan 14, 2022 | 40.39 | 0 | -0.21(-0.53%) | |||
Jan 13, 2022 | 40.55 | 40.79 | 40.55 | 40.60 | 4,837,199 | +0.15(+0.37%) |
Jan 12, 2022 | 40.10 | 40.58 | 40.05 | 40.46 | 2,289,407 | +0.28(+0.69%) |
Jan 11, 2022 | 39.73 | 40.23 | 39.29 | 40.18 | 2,434,682 | +0.48(+1.22%) |
Jan 10, 2022 | 39.56 | 39.70 | 39.09 | 39.69 | 3,479,477 | -0.26(-0.65%) |
Jan 07, 2022 | 40.52 | 40.73 | 39.72 | 39.95 | 4,668,060 | -0.77(-1.90%) |
Jan 06, 2022 | 40.93 | 41.07 | 40.53 | 40.73 | 3,430,886 | -0.13(-0.32%) |
Jan 05, 2022 | 42.10 | 42.38 | 40.75 | 40.86 | 4,089,496 | -1.15(-2.75%) |
Jan 04, 2022 | 41.88 | 42.56 | 41.88 | 42.01 | 3,455,214 | +0.15(+0.36%) |
Jan 03, 2022 | 42.25 | 42.47 | 40.97 | 41.86 | 4,646,653 | -0.34(-0.82%) |
Dec 31, 2021 | 42.07 | 42.63 | 42.07 | 42.21 | 3,096,439 | +0.17(+0.40%) |
Dec 30, 2021 | 42.07 | 42.27 | 41.97 | 42.04 | 1,809,763 | -0.01(-0.02%) |
Dec 29, 2021 | 41.55 | 42.25 | 41.43 | 42.05 | 2,716,668 | +0.54(+1.30%) |
Dec 28, 2021 | 41.46 | 41.66 | 41.30 | 41.51 | 2,007,906 | +0.06(+0.13%) |
Dec 27, 2021 | 41.02 | 41.46 | 40.76 | 41.45 | 1,736,153 | +0.54(+1.32%) |
Dec 23, 2021 | 41.04 | 41.22 | 40.63 | 40.91 | 1,774,120 | -0.03(-0.07%) |
Dec 22, 2021 | 40.49 | 40.96 | 40.49 | 40.94 | 3,025,975 | +0.60(+1.48%) |
Dec 21, 2021 | 39.81 | 40.38 | 39.81 | 40.34 | 3,353,080 | +0.76(+1.93%) |
Dec 20, 2021 | 39.52 | 39.82 | 39.12 | 39.58 | 4,598,621 | -0.35(-0.89%) |
Dec 17, 2021 | 39.89 | 40.30 | 39.65 | 39.93 | 8,466,841 | +0.34(+0.87%) |
Dec 16, 2021 | 39.73 | 40.11 | 39.35 | 39.59 | 5,057,103 | -0.31(-0.77%) |
Dec 15, 2021 | 39.24 | 39.94 | 39.18 | 39.90 | 5,010,962 | +0.67(+1.71%) |
Dec 14, 2021 | 40.10 | 40.17 | 39.06 | 39.23 | 4,201,257 | -0.96(-2.39%) |
Dec 13, 2021 | 39.79 | 40.46 | 39.79 | 40.19 | 3,868,937 | +0.41(+1.03%) |
Dec 10, 2021 | 39.79 | 40.06 | 39.57 | 39.78 | 4,174,207 | +0.01(+0.02%) |
Dec 09, 2021 | 40.21 | 40.37 | 39.76 | 39.77 | 4,539,949 | -0.52(-1.29%) |
Dec 08, 2021 | 39.80 | 40.56 | 39.67 | 40.29 | 3,843,960 | +0.58(+1.45%) |
Dec 07, 2021 | 39.65 | 40.01 | 39.47 | 39.71 | 3,896,902 | +0.34(+0.85%) |
Dec 06, 2021 | 39.08 | 39.76 | 39.04 | 39.38 | 3,041,985 | +0.60(+1.56%) |
Dec 03, 2021 | 38.63 | 38.90 | 38.29 | 38.77 | 4,110,676 | +0.29(+0.75%) |
Dec 02, 2021 | 37.27 | 38.68 | 37.23 | 38.48 | 3,703,605 | +1.42(+3.84%) |
Dec 01, 2021 | 37.97 | 38.64 | 37.06 | 37.06 | 4,711,762 | -0.59(-1.56%) |
Nov 30, 2021 | 38.29 | 38.61 | 37.62 | 37.64 | 7,141,396 | -0.77(-2.01%) |
Nov 29, 2021 | 38.53 | 38.82 | 38.13 | 38.42 | 5,090,329 | +0.11(+0.29%) |
Nov 26, 2021 | 38.73 | 39.02 | 38.29 | 38.30 | 2,128,910 | -0.75(-1.93%) |
Nov 24, 2021 | 38.31 | 39.14 | 38.23 | 39.06 | 2,658,326 | +0.75(+1.97%) |
Nov 23, 2021 | 37.94 | 38.51 | 37.78 | 38.30 | 2,265,920 | +0.37(+0.98%) |
Nov 22, 2021 | 38.10 | 38.28 | 37.71 | 37.93 | 2,985,068 | -0.15(-0.39%) |
Nov 19, 2021 | 38.26 | 38.40 | 37.80 | 38.08 | 2,741,506 | -0.14(-0.37%) |
Nov 18, 2021 | 37.79 | 38.22 | 38.02 | 38.22 | 4,008,600 | +0.52(+1.38%) |
Nov 17, 2021 | 37.64 | 37.71 | 36.95 | 37.70 | 2,849,330 | -0.01(-0.02%) |
Nov 16, 2021 | 38.07 | 38.11 | 37.54 | 37.71 | 3,838,837 | -0.35(-0.93%) |
Nov 15, 2021 | 37.77 | 38.08 | 37.58 | 38.06 | 1,853,620 | +0.31(+0.81%) |
Nov 12, 2021 | 37.83 | 37.97 | 37.64 | 37.76 | 3,245,325 | +0.01(+0.02%) |
Nov 11, 2021 | 37.79 | 37.84 | 37.34 | 37.75 | 1,936,706 | -0.02(-0.05%) |
Nov 10, 2021 | 37.88 | 37.77 | 2,768,907 | +0.04(+0.10%) | ||
Nov 09, 2021 | 37.70 | 37.80 | 37.45 | 37.73 | 3,305,288 | +0.07(+0.17%) |
Nov 08, 2021 | 37.85 | 37.88 | 37.27 | 37.66 | 2,960,466 | -0.18(-0.47%) |
Nov 05, 2021 | 37.92 | 38.33 | 37.75 | 37.84 | 2,828,340 | +0.11(+0.29%) |
Nov 04, 2021 | 38.47 | 38.65 | 37.62 | 37.73 | 3,031,282 | -0.74(-1.93%) |
Nov 03, 2021 | 38.61 | 38.75 | 38.09 | 38.47 | 3,686,838 | -0.04(-0.10%) |
Nov 02, 2021 | 38.39 | 38.78 | 38.15 | 38.51 | 2,521,837 | +0.39(+1.02%) |
Nov 01, 2021 | 38.25 | 37.92 | 37.31 | 38.12 | 2,860,964 | -0.12(-0.32%) |
Oct 29, 2021 | 38.29 | 38.76 | 38.07 | 38.24 | 3,836,907 | -0.13(-0.34%) |
Oct 28, 2021 | 37.50 | 38.45 | 37.38 | 38.37 | 3,943,499 | +0.85(+2.27%) |
Oct 27, 2021 | 38.17 | 38.23 | 37.39 | 37.52 | 3,562,317 | -0.44(-1.15%) |
Oct 26, 2021 | 38.15 | 38.20 | 37.94 | 37.95 | 3,824,262 | -0.08(-0.22%) |
Oct 25, 2021 | 37.90 | 38.20 | 37.75 | 38.03 | 2,361,288 | +0.14(+0.37%) |
Oct 22, 2021 | 37.54 | 38.21 | 37.54 | 37.90 | 4,113,693 | +0.54(+1.44%) |
Oct 21, 2021 | 37.53 | 37.57 | 37.25 | 37.36 | 2,996,094 | -0.17(-0.44%) |
Oct 20, 2021 | 37.26 | 37.57 | 37.16 | 37.52 | 4,269,270 | +0.27(+0.72%) |
Oct 19, 2021 | 37.43 | 37.56 | 37.20 | 37.26 | 3,387,053 | -0.07(-0.20%) |
Oct 18, 2021 | 37.03 | 37.45 | 36.89 | 37.33 | 3,471,179 | +0.08(+0.22%) |
Oct 15, 2021 | 37.48 | 37.55 | 37.09 | 37.25 | 3,646,938 | -0.10(-0.27%) |
Oct 14, 2021 | 37.08 | 37.39 | 37.03 | 37.35 | 2,428,528 | +0.40(+1.08%) |
Oct 13, 2021 | 36.04 | 36.98 | 35.97 | 36.95 | 6,435,703 | +0.80(+2.21%) |
Oct 12, 2021 | 35.94 | 36.31 | 35.72 | 36.15 | 6,394,776 | +0.35(+0.98%) |
Oct 11, 2021 | 35.73 | 35.87 | 35.55 | 35.80 | 3,835,691 | +0.09(+0.26%) |
Oct 08, 2021 | 35.82 | 35.95 | 35.55 | 35.71 | 3,670,842 | -0.03(-0.08%) |
Oct 07, 2021 | 35.88 | 36.16 | 35.53 | 35.74 | 5,349,041 | -0.09(-0.26%) |
Oct 06, 2021 | 35.43 | 35.85 | 35.01 | 35.83 | 4,463,786 | +0.21(+0.60%) |
Oct 05, 2021 | 35.99 | 36.04 | 35.52 | 35.61 | 2,859,893 | -0.30(-0.83%) |
Oct 04, 2021 | 35.85 | 36.09 | 35.73 | 35.91 | 4,007,956 | -0.06(-0.18%) |
Oct 01, 2021 | 35.76 | 36.22 | 35.46 | 35.98 | 2,621,068 | +0.45(+1.25%) |
Sep 30, 2021 | 36.25 | 36.30 | 35.50 | 35.53 | 3,826,162 | -0.57(-1.59%) |
Sep 29, 2021 | 35.89 | 36.36 | 35.85 | 36.11 | 2,785,484 | +0.38(+1.06%) |
Sep 28, 2021 | 35.49 | 35.96 | 35.33 | 35.73 | 4,113,184 | -0.02(-0.05%) |
Sep 27, 2021 | 36.71 | 36.71 | 35.71 | 35.74 | 6,397,292 | -0.98(-2.68%) |
Sep 24, 2021 | 36.95 | 37.13 | 36.65 | 36.73 | 10,428,047 | -0.78(-2.08%) |
Sep 23, 2021 | 37.80 | 38.18 | 37.51 | 37.51 | 3,534,362 | -0.06(-0.15%) |
Sep 22, 2021 | 37.21 | 37.81 | 37.12 | 37.56 | 4,455,219 | +0.51(+1.38%) |
Sep 21, 2021 | 37.13 | 37.51 | 36.98 | 37.05 | 3,397,419 | +0.09(+0.25%) |
Sep 20, 2021 | 36.70 | 37.13 | 36.39 | 36.96 | 5,068,187 | -0.02(-0.05%) |
Sep 17, 2021 | 37.50 | 37.58 | 36.88 | 36.98 | 14,460,888 | -0.54(-1.43%) |
Sep 16, 2021 | 37.38 | 37.81 | 37.01 | 37.52 | 4,826,199 | +0.06(+0.17%) |
Sep 15, 2021 | 37.68 | 37.81 | 37.38 | 37.45 | 3,919,175 | -0.17(-0.44%) |
Sep 14, 2021 | 37.73 | 37.84 | 37.39 | 37.62 | 5,241,217 | +0.01(+0.02%) |
Sep 13, 2021 | 37.58 | 37.97 | 37.43 | 37.61 | 5,620,537 | +0.26(+0.70%) |
Sep 10, 2021 | 38.11 | 38.21 | 37.30 | 37.35 | 3,846,279 | -0.75(-1.97%) |
Sep 09, 2021 | 38.58 | 38.62 | 38.05 | 38.10 | 5,658,612 | -0.60(-1.56%) |
Sep 08, 2021 | 38.11 | 38.90 | 38.11 | 38.70 | 3,504,980 | +0.42(+1.09%) |
Sep 07, 2021 | 38.87 | 38.89 | 38.07 | 38.28 | 2,951,840 | -0.60(-1.55%) |
Sep 03, 2021 | 39.26 | 39.26 | 38.11 | 38.89 | 4,657,506 | -0.48(-1.22%) |
Sep 02, 2021 | 38.97 | 39.38 | 38.58 | 39.37 | 3,203,806 | +0.50(+1.29%) |
Sep 01, 2021 | 38.43 | 39.02 | 38.28 | 38.87 | 4,551,967 | +0.70(+1.82%) |
Aug 31, 2021 | 38.16 | 38.24 | 37.88 | 38.17 | 3,592,502 | -0.11(-0.29%) |
Aug 30, 2021 | 37.67 | 38.32 | 37.41 | 38.28 | 3,107,769 | +0.74(+1.98%) |
Aug 27, 2021 | 37.38 | 37.58 | 37.24 | 37.54 | 2,722,376 | +0.19(+0.50%) |
Aug 26, 2021 | 37.26 | 37.60 | 37.18 | 37.36 | 3,286,509 | +0.20(+0.55%) |
Aug 25, 2021 | 37.13 | 37.56 | 37.00 | 37.15 | 3,366,263 | -0.02(-0.05%) |
Aug 24, 2021 | 37.40 | 37.40 | 36.96 | 37.17 | 3,210,444 | -0.22(-0.60%) |
Aug 23, 2021 | 37.54 | 37.87 | 37.27 | 37.39 | 2,741,923 | -0.13(-0.35%) |
Aug 20, 2021 | 37.29 | 37.69 | 37.19 | 37.52 | 3,695,577 | +0.24(+0.65%) |
Aug 19, 2021 | 36.98 | 37.49 | 36.85 | 37.28 | 3,785,214 | +0.10(+0.27%) |
Aug 18, 2021 | 36.54 | 37.34 | 36.36 | 37.18 | 6,747,110 | +0.45(+1.24%) |
Aug 17, 2021 | 36.73 | 37.30 | 36.56 | 36.73 | 7,779,021 | -0.02(-0.05%) |
Aug 16, 2021 | 36.40 | 36.80 | 36.37 | 36.75 | 3,190,409 | +0.02(+0.05%) |
Aug 13, 2021 | 36.43 | 36.74 | 36.32 | 36.73 | 3,110,827 | +0.37(+1.02%) |
Aug 12, 2021 | 36.45 | 36.59 | 36.21 | 36.36 | 2,010,636 | +0.09(+0.26%) |
Aug 11, 2021 | 36.22 | 36.35 | 36.05 | 36.26 | 1,849,261 | +0.19(+0.54%) |
Aug 10, 2021 | 36.92 | 37.07 | 36.04 | 36.07 | 2,282,571 | -0.82(-2.21%) |
Aug 09, 2021 | 37.01 | 37.10 | 36.75 | 36.88 | 2,386,215 | -0.15(-0.40%) |
Aug 06, 2021 | 37.25 | 37.40 | 37.03 | 37.03 | 2,795,901 | -0.29(-0.77%) |
Aug 05, 2021 | 37.51 | 37.63 | 37.02 | 37.32 | 2,393,278 | +0.01(+0.02%) |
Aug 04, 2021 | 37.34 | 37.47 | 37.08 | 37.31 | 2,798,882 | +0.01(+0.02%) |
Aug 03, 2021 | 37.55 | 37.68 | 37.02 | 37.30 | 2,367,420 | -0.18(-0.49%) |
Aug 02, 2021 | 37.77 | 38.00 | 37.40 | 37.49 | 2,595,187 | -0.06(-0.17%) |
Jul 30, 2021 | 37.66 | 38.03 | 37.54 | 37.55 | 3,211,772 | +0.04(+0.10%) |
Jul 29, 2021 | 37.55 | 37.93 | 36.98 | 37.51 | 3,545,742 | +0.09(+0.25%) |
Jul 28, 2021 | 37.57 | 37.59 | 37.18 | 37.42 | 4,946,207 | -0.15(-0.39%) |
Jul 27, 2021 | 37.20 | 37.67 | 37.11 | 37.57 | 6,376,000 | +0.42(+1.12%) |
Jul 26, 2021 | 37.31 | 37.46 | 36.99 | 37.15 | 1,744,136 | -0.25(-0.67%) |
Jul 23, 2021 | 36.78 | 37.47 | 36.78 | 37.40 | 1,805,450 | +0.62(+1.68%) |
Jul 22, 2021 | 36.81 | 36.95 | 36.64 | 36.78 | 2,834,657 | -0.06(-0.18%) |
Jul 21, 2021 | 37.16 | 37.29 | 36.77 | 36.85 | 2,510,691 | -0.30(-0.82%) |
Jul 20, 2021 | 36.45 | 37.40 | 36.22 | 37.15 | 4,055,587 | +0.94(+2.60%) |
Jul 19, 2021 | 36.70 | 36.74 | 35.88 | 36.21 | 3,234,069 | -0.68(-1.85%) |
Jul 16, 2021 | 36.94 | 37.14 | 36.80 | 36.89 | 2,830,877 | +0.13(+0.35%) |
Jul 15, 2021 | 36.74 | 36.83 | 36.57 | 36.77 | 3,279,280 | -0.01(-0.03%) |
Jul 14, 2021 | 36.46 | 37.00 | 36.46 | 36.77 | 3,892,390 | +0.20(+0.56%) |
Jul 13, 2021 | 36.99 | 37.07 | 36.53 | 36.57 | 3,301,850 | -0.43(-1.17%) |
Jul 12, 2021 | 36.77 | 37.11 | 36.67 | 37.01 | 4,373,375 | +0.18(+0.48%) |
Jul 09, 2021 | 36.62 | 36.83 | 36.25 | 36.83 | 4,730,411 | +0.48(+1.32%) |
Jul 08, 2021 | 35.74 | 36.56 | 35.48 | 36.35 | 10,443,445 | +0.35(+0.97%) |
Jul 07, 2021 | 35.79 | 36.36 | 35.52 | 36.00 | 6,209,914 | +0.21(+0.59%) |
Jul 06, 2021 | 35.16 | 35.87 | 34.93 | 35.79 | 5,279,382 | +0.83(+2.38%) |
Jul 02, 2021 | 34.73 | 35.02 | 34.73 | 34.96 | 3,649,737 | +0.30(+0.88%) |
Jul 01, 2021 | 34.39 | 34.78 | 34.23 | 34.65 | 8,416,085 | +0.23(+0.67%) |
Jun 30, 2021 | 34.70 | 34.95 | 34.41 | 34.42 | 4,986,288 | -0.21(-0.61%) |
Jun 29, 2021 | 34.81 | 34.91 | 34.55 | 34.63 | 3,271,983 | -0.18(-0.53%) |
Jun 28, 2021 | 35.07 | 35.07 | 34.51 | 34.82 | 3,720,547 | -0.21(-0.61%) |
Jun 25, 2021 | 34.61 | 35.07 | 34.55 | 35.03 | 3,002,165 | +0.38(+1.09%) |
Jun 24, 2021 | 34.49 | 34.74 | 34.36 | 34.65 | 4,745,634 | -0.06(-0.19%) |
Jun 23, 2021 | 34.52 | 34.96 | 34.36 | 34.72 | 6,801,224 | +0.20(+0.59%) |
Jun 22, 2021 | 34.66 | 34.73 | 34.37 | 34.51 | 2,911,741 | -0.13(-0.37%) |
Jun 21, 2021 | 33.89 | 34.74 | 33.83 | 34.64 | 2,267,420 | +0.94(+2.79%) |
Jun 18, 2021 | 34.32 | 34.44 | 33.69 | 33.70 | 6,984,914 | -0.84(-2.43%) |
Jun 17, 2021 | 34.30 | 34.63 | 34.25 | 34.54 | 4,301,724 | +0.25(+0.73%) |
Jun 16, 2021 | 34.60 | 34.81 | 34.27 | 34.29 | 5,759,885 | -0.25(-0.72%) |
Jun 15, 2021 | 35.00 | 35.00 | 34.53 | 34.54 | 1,879,018 | -0.36(-1.03%) |
Jun 14, 2021 | 34.81 | 35.02 | 34.65 | 34.90 | 2,084,866 | +0.09(+0.27%) |
Jun 11, 2021 | 35.05 | 35.09 | 34.68 | 34.81 | 3,165,953 | -0.22(-0.63%) |
Jun 10, 2021 | 34.57 | 35.08 | 34.47 | 35.03 | 2,722,113 | +0.46(+1.34%) |
Jun 09, 2021 | 34.63 | 34.74 | 34.32 | 34.57 | 3,935,703 | +0.06(+0.16%) |
Jun 08, 2021 | 34.66 | 34.97 | 34.49 | 34.51 | 4,419,254 | -0.06(-0.16%) |
Jun 07, 2021 | 34.15 | 34.65 | 34.14 | 34.57 | 4,793,800 | +0.50(+1.46%) |
Jun 04, 2021 | 34.08 | 34.13 | 33.71 | 34.07 | 3,288,586 | +0.14(+0.41%) |
Jun 03, 2021 | 34.06 | 34.14 | 33.69 | 33.93 | 2,970,397 | -0.13(-0.38%) |
Jun 02, 2021 | 33.85 | 34.10 | 33.55 | 34.06 | 2,715,412 | +0.31(+0.93%) |
Jun 01, 2021 | 33.51 | 33.75 | 33.16 | 33.75 | 4,051,476 | +0.27(+0.80%) |
May 28, 2021 | 33.27 | 33.52 | 33.15 | 33.48 | 2,525,687 | +0.35(+1.06%) |
May 27, 2021 | 33.38 | 33.53 | 33.11 | 33.13 | 3,097,697 | -0.27(-0.80%) |
May 26, 2021 | 33.60 | 33.65 | 33.38 | 33.40 | 3,721,749 | -0.01(-0.03%) |
May 25, 2021 | 33.33 | 33.57 | 33.12 | 33.41 | 4,905,610 | +0.13(+0.39%) |
May 24, 2021 | 32.87 | 33.44 | 32.86 | 33.28 | 4,647,908 | +0.66(+2.01%) |
May 21, 2021 | 32.88 | 33.04 | 32.50 | 32.62 | 4,626,758 | -0.24(-0.73%) |
May 20, 2021 | 32.29 | 32.99 | 32.29 | 32.86 | 4,588,028 | +0.59(+1.83%) |
May 19, 2021 | 32.12 | 32.36 | 31.80 | 32.27 | 6,512,299 | -0.09(-0.29%) |
May 18, 2021 | 32.52 | 32.85 | 32.31 | 32.36 | 4,905,573 | -0.10(-0.31%) |
May 17, 2021 | 32.40 | 32.57 | 32.11 | 32.46 | 3,990,837 | +0.06(+0.17%) |
May 14, 2021 | 32.08 | 32.51 | 32.08 | 32.41 | 4,992,430 | +0.42(+1.30%) |
May 13, 2021 | 31.53 | 32.27 | 31.53 | 31.99 | 6,292,654 | +0.38(+1.20%) |
May 12, 2021 | 32.37 | 32.51 | 31.52 | 31.61 | 7,829,187 | -0.77(-2.37%) |
May 11, 2021 | 32.36 | 32.43 | 32.01 | 32.38 | 7,751,398 | -0.08(-0.26%) |
May 10, 2021 | 32.40 | 32.75 | 32.21 | 32.46 | 4,293,682 | +0.29(+0.89%) |
May 07, 2021 | 32.05 | 32.30 | 32.00 | 32.18 | 3,044,087 | +0.10(+0.32%) |
May 06, 2021 | 31.61 | 32.09 | 31.50 | 32.08 | 3,536,383 | +0.59(+1.87%) |
May 05, 2021 | 31.64 | 31.90 | 31.28 | 31.49 | 3,853,785 | -0.53(-1.66%) |
May 04, 2021 | 31.88 | 32.17 | 31.79 | 32.02 | 3,279,107 | +0.11(+0.35%) |
May 03, 2021 | 32.32 | 32.32 | 31.80 | 31.91 | 2,831,219 | -0.29(-0.91%) |
Apr 30, 2021 | 31.89 | 32.28 | 31.76 | 32.21 | 3,479,838 | +0.31(+0.98%) |
Apr 29, 2021 | 31.28 | 32.16 | 31.23 | 31.89 | 5,746,191 | +0.52(+1.67%) |
Apr 28, 2021 | 31.25 | 31.51 | 31.14 | 31.37 | 7,114,438 | +0.22(+0.71%) |
Apr 27, 2021 | 31.14 | 31.30 | 30.99 | 31.15 | 2,686,620 | +0.06(+0.18%) |
Apr 26, 2021 | 31.27 | 31.43 | 31.02 | 31.09 | 3,174,593 | -0.08(-0.27%) |
Apr 23, 2021 | 31.08 | 31.27 | 30.89 | 31.18 | 2,533,592 | +0.10(+0.33%) |
Apr 22, 2021 | 31.06 | 31.51 | 30.96 | 31.08 | 3,447,107 | -0.02(-0.06%) |
Apr 21, 2021 | 31.31 | 31.40 | 31.08 | 31.09 | 2,635,822 | -0.12(-0.38%) |
Apr 20, 2021 | 30.95 | 31.30 | 30.89 | 31.21 | 3,633,867 | +0.32(+1.04%) |
Apr 19, 2021 | 30.67 | 30.96 | 30.59 | 30.89 | 4,275,585 | +0.27(+0.87%) |
Apr 16, 2021 | 30.51 | 30.74 | 30.39 | 30.63 | 6,496,025 | +0.26(+0.85%) |
Apr 15, 2021 | 30.12 | 30.40 | 30.04 | 30.37 | 2,834,168 | +0.44(+1.47%) |
Apr 14, 2021 | 30.02 | 30.26 | 29.85 | 29.93 | 1,772,440 | -0.13(-0.43%) |
Apr 13, 2021 | 29.95 | 30.10 | 29.82 | 30.06 | 3,259,641 | +0.20(+0.68%) |
Apr 12, 2021 | 29.79 | 29.90 | 29.55 | 29.85 | 3,783,952 | +0.12(+0.40%) |
Apr 09, 2021 | 29.78 | 29.94 | 29.67 | 29.73 | 1,908,821 | -0.06(-0.19%) |
Apr 08, 2021 | 29.85 | 30.08 | 29.79 | 29.79 | 2,491,092 | -0.08(-0.28%) |
Apr 07, 2021 | 30.24 | 30.45 | 29.73 | 29.87 | 4,356,924 | -0.30(-1.00%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.53 | 30.18 | 3,929,227 | +0.46(+1.55%) |
Apr 05, 2021 | 30.11 | 30.11 | 29.46 | 29.72 | 4,650,203 | -0.29(-0.98%) |
Apr 01, 2021 | 29.59 | 30.02 | 29.56 | 30.01 | 4,606,472 | +0.62(+2.13%) |
Mar 31, 2021 | 29.72 | 29.93 | 29.38 | 29.39 | 5,770,857 | -0.24(-0.81%) |
Mar 30, 2021 | 29.52 | 29.70 | 29.32 | 29.62 | 3,109,346 | +0.05(+0.16%) |
Mar 29, 2021 | 29.55 | 29.78 | 29.16 | 29.58 | 2,940,409 | -0.09(-0.31%) |
Mar 26, 2021 | 29.30 | 29.69 | 29.13 | 29.67 | 2,768,412 | +0.57(+1.96%) |
Mar 25, 2021 | 28.48 | 29.25 | 28.32 | 29.10 | 3,482,428 | +0.53(+1.87%) |
Mar 24, 2021 | 28.49 | 28.98 | 28.44 | 28.57 | 3,335,022 | +0.05(+0.16%) |
Mar 23, 2021 | 28.54 | 28.70 | 28.32 | 28.52 | 3,850,207 | -0.04(-0.13%) |
Mar 22, 2021 | 28.04 | 28.73 | 27.99 | 28.56 | 3,357,020 | +0.44(+1.57%) |
Mar 19, 2021 | 28.60 | 28.71 | 28.09 | 28.12 | 5,505,036 | -0.44(-1.54%) |
Mar 18, 2021 | 28.30 | 28.70 | 28.15 | 28.56 | 3,271,467 | +0.09(+0.32%) |
Mar 17, 2021 | 28.54 | 28.57 | 28.12 | 28.47 | 2,418,847 | -0.13(-0.45%) |
Mar 16, 2021 | 28.90 | 28.96 | 28.59 | 28.60 | 2,506,625 | -0.21(-0.73%) |
Mar 15, 2021 | 28.42 | 28.99 | 28.07 | 28.81 | 3,930,560 | +0.48(+1.69%) |
Mar 12, 2021 | 27.32 | 28.37 | 27.20 | 28.33 | 5,578,955 | +1.04(+3.80%) |
Mar 11, 2021 | 27.01 | 27.46 | 26.82 | 27.29 | 3,794,914 | +0.38(+1.40%) |
Mar 10, 2021 | 26.60 | 27.12 | 26.51 | 26.91 | 4,642,482 | +0.39(+1.45%) |
Mar 09, 2021 | 26.34 | 26.83 | 26.22 | 26.53 | 3,530,911 | +0.36(+1.37%) |
Mar 08, 2021 | 26.26 | 26.74 | 26.14 | 26.17 | 4,397,833 | +0.06(+0.25%) |
Mar 05, 2021 | 26.31 | 26.34 | 25.20 | 26.11 | 5,515,705 | -0.02(-0.07%) |
Mar 04, 2021 | 26.28 | 26.65 | 25.98 | 26.12 | 6,033,050 | -0.19(-0.73%) |
Mar 03, 2021 | 26.85 | 26.90 | 26.14 | 26.32 | 4,744,681 | -0.59(-2.19%) |
Mar 02, 2021 | 26.82 | 27.14 | 26.69 | 26.91 | 3,472,221 | -0.03(-0.10%) |
Mar 01, 2021 | 27.19 | 27.52 | 26.78 | 26.93 | 4,224,046 | +0.17(+0.62%) |
Feb 26, 2021 | 27.35 | 27.40 | 26.77 | 26.77 | 5,529,857 | -0.52(-1.92%) |
Feb 25, 2021 | 27.43 | 27.91 | 27.05 | 27.29 | 4,982,759 | -0.15(-0.54%) |
Feb 24, 2021 | 27.42 | 27.74 | 27.29 | 27.44 | 3,503,162 | +0.02(+0.07%) |
Feb 23, 2021 | 27.37 | 27.82 | 27.09 | 27.42 | 4,087,009 | +0.32(+1.19%) |
Feb 22, 2021 | 27.33 | 27.41 | 26.89 | 27.10 | 4,942,666 | -0.44(-1.60%) |
Feb 19, 2021 | 27.41 | 28.02 | 27.41 | 27.54 | 4,939,270 | +0.18(+0.67%) |
Feb 18, 2021 | 27.86 | 27.99 | 27.28 | 27.36 | 3,467,808 | -0.52(-1.88%) |
Feb 17, 2021 | 28.41 | 28.68 | 27.70 | 27.88 | 3,663,960 | -0.52(-1.84%) |
Feb 16, 2021 | 28.66 | 28.69 | 27.99 | 28.40 | 3,259,340 | -0.07(-0.26%) |
Feb 12, 2021 | 28.21 | 28.48 | 28.15 | 28.48 | 3,626,805 | +0.16(+0.55%) |
Feb 11, 2021 | 28.19 | 28.37 | 27.84 | 28.32 | 6,164,278 | +0.26(+0.92%) |
Feb 10, 2021 | 28.06 | 28.30 | 27.76 | 28.06 | 3,447,973 | +0.06(+0.23%) |
Feb 09, 2021 | 27.56 | 28.01 | 27.49 | 28.00 | 2,548,596 | +0.51(+1.87%) |
Feb 08, 2021 | 27.52 | 27.64 | 27.30 | 27.48 | 2,393,242 | +0.06(+0.23%) |
Feb 05, 2021 | 27.63 | 27.72 | 27.26 | 27.42 | 1,864,816 | -0.08(-0.30%) |
Feb 04, 2021 | 27.40 | 27.87 | 27.34 | 27.50 | 2,607,913 | +0.11(+0.40%) |
Feb 03, 2021 | 27.34 | 27.52 | 27.16 | 27.39 | 3,538,888 | -0.25(-0.89%) |
Feb 02, 2021 | 27.95 | 28.09 | 27.48 | 27.64 | 3,058,658 | -0.15(-0.53%) |