Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.68 | 58.55 | 57.24 | 58.09 | 4,044,905 | +0.36(+0.62%) |
Dec 30, 2021 | 58.19 | 60.05 | 57.66 | 57.73 | 4,621,641 | -0.41(-0.70%) |
Dec 29, 2021 | 57.65 | 58.62 | 57.21 | 58.14 | 4,124,254 | +0.43(+0.74%) |
Dec 28, 2021 | 57.80 | 58.07 | 57.05 | 57.71 | 6,161,489 | -0.62(-1.07%) |
Dec 27, 2021 | 56.91 | 58.37 | 55.80 | 58.34 | 6,428,496 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.00 | 57.88 | 7,708,746 | +0.05(+0.08%) |
Dec 22, 2021 | 55.51 | 59.04 | 55.26 | 57.83 | 10,861,071 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.81 | 52.41 | 55.37 | 11,053,680 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.02 | 50.08 | 51.78 | 8,607,251 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.61 | 52.39 | 32,594,446 | +1.11(+2.17%) |
Dec 16, 2021 | 50.70 | 52.80 | 50.68 | 51.28 | 12,797,265 | +1.58(+3.18%) |
Dec 15, 2021 | 48.27 | 49.74 | 46.94 | 49.70 | 9,259,053 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.20 | 49.20 | 15,040,951 | +2.61(+5.61%) |
Dec 13, 2021 | 47.99 | 48.80 | 46.02 | 46.59 | 5,053,929 | -0.99(-2.09%) |
Dec 10, 2021 | 48.72 | 48.90 | 46.65 | 47.58 | 5,666,766 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.73 | 8,946,319 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,891 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.85 | 45.56 | 45.77 | 5,775,300 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.57 | 43.03 | 44.42 | 7,297,094 | +1.45(+3.38%) |
Dec 03, 2021 | 43.64 | 43.80 | 42.18 | 42.97 | 6,082,631 | -0.73(-1.67%) |
Dec 02, 2021 | 43.33 | 44.16 | 42.73 | 43.70 | 5,655,881 | +1.01(+2.38%) |
Dec 01, 2021 | 46.69 | 46.85 | 42.66 | 42.69 | 15,607,493 | -2.68(-5.91%) |
Nov 30, 2021 | 47.56 | 48.15 | 44.42 | 45.37 | 9,887,090 | -2.54(-5.31%) |
Nov 29, 2021 | 47.99 | 48.69 | 46.59 | 47.91 | 6,709,442 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.75 | 7,477,765 | -2.45(-4.97%) |
Nov 24, 2021 | 47.59 | 50.05 | 47.24 | 49.20 | 7,320,278 | +1.40(+2.94%) |
Nov 23, 2021 | 47.93 | 48.96 | 47.24 | 47.80 | 5,000,327 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.46 | 46.12 | 47.30 | 6,540,524 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.88 | 45.52 | 46.41 | 5,788,638 | -0.10(-0.21%) |
Nov 18, 2021 | 46.36 | 46.55 | 46.16 | 46.51 | 4,463,290 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.75 | 46.43 | 46.72 | 5,500,222 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.75 | 46.76 | 47.00 | 8,896,313 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,512,482 | -1.26(-2.48%) |
Nov 12, 2021 | 49.46 | 51.54 | 49.09 | 50.62 | 9,548,867 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.42 | 47.19 | 49.93 | 14,603,025 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,114,114 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.50 | 47.93 | 45.58 | 46.06 | 7,228,239 | -1.58(-3.32%) |
Nov 08, 2021 | 47.97 | 49.36 | 46.96 | 47.64 | 10,807,303 | +0.98(+2.09%) |
Nov 05, 2021 | 44.85 | 46.90 | 44.85 | 46.67 | 8,529,840 | +1.45(+3.21%) |
Nov 04, 2021 | 46.31 | 46.43 | 44.16 | 45.21 | 11,668,306 | -1.03(-2.23%) |
Nov 03, 2021 | 46.02 | 47.44 | 45.59 | 46.25 | 6,716,808 | +0.34(+0.74%) |
Nov 02, 2021 | 45.69 | 46.30 | 44.75 | 45.91 | 10,293,675 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.34 | 44.08 | 45.56 | 9,572,771 | +0.76(+1.70%) |
Oct 29, 2021 | 44.93 | 46.03 | 44.25 | 44.80 | 6,817,371 | -0.49(-1.08%) |
Oct 28, 2021 | 45.99 | 46.30 | 44.37 | 45.29 | 10,488,670 | +0.64(+1.44%) |
Oct 27, 2021 | 46.19 | 46.62 | 44.22 | 44.65 | 13,216,988 | -3.56(-7.39%) |
Oct 26, 2021 | 49.42 | 47.93 | 48.21 | 6,323,660 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.75 | 50.71 | 48.01 | 49.78 | 11,370,960 | +1.87(+3.90%) |
Oct 22, 2021 | 49.12 | 49.61 | 47.55 | 47.92 | 7,677,258 | -0.72(-1.48%) |
Oct 21, 2021 | 50.30 | 50.30 | 48.45 | 48.64 | 9,300,558 | -2.45(-4.80%) |
Oct 20, 2021 | 51.37 | 52.44 | 50.61 | 51.09 | 7,523,659 | -1.14(-2.18%) |
Oct 19, 2021 | 55.69 | 55.69 | 52.16 | 52.23 | 11,159,310 | -3.46(-6.22%) |
Oct 18, 2021 | 53.50 | 56.01 | 53.47 | 55.69 | 10,149,521 | +1.21(+2.21%) |
Oct 15, 2021 | 50.51 | 55.39 | 49.64 | 54.48 | 34,303,908 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.28 | 10,193,575 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.95 | 47.09 | 5,998,584 | +0.60(+1.30%) |
Oct 12, 2021 | 46.58 | 48.10 | 46.06 | 46.49 | 7,061,904 | +0.48(+1.04%) |
Oct 11, 2021 | 46.61 | 48.04 | 45.87 | 46.01 | 6,242,472 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.39 | 44.78 | 5,703,039 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.95 | 45.67 | 45.78 | 6,077,740 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.92 | 44.56 | 45.78 | 7,525,397 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.47 | 47.08 | 47.72 | 4,343,410 | -0.13(-0.26%) |
Oct 04, 2021 | 49.16 | 49.84 | 47.73 | 47.85 | 4,811,315 | -0.57(-1.19%) |
Oct 01, 2021 | 48.12 | 48.54 | 46.64 | 48.42 | 6,743,818 | +0.81(+1.70%) |
Sep 30, 2021 | 48.70 | 49.10 | 47.61 | 47.61 | 6,212,572 | -1.60(-3.24%) |
Sep 29, 2021 | 50.67 | 50.67 | 48.80 | 49.21 | 4,735,931 | -0.39(-0.78%) |
Sep 28, 2021 | 50.20 | 51.03 | 48.80 | 49.60 | 7,319,565 | -0.56(-1.12%) |
Sep 27, 2021 | 47.24 | 50.31 | 47.17 | 50.16 | 8,492,810 | +2.99(+6.33%) |
Sep 24, 2021 | 46.57 | 47.75 | 46.46 | 47.18 | 5,311,947 | -0.07(-0.14%) |
Sep 23, 2021 | 46.81 | 48.12 | 46.51 | 47.24 | 5,881,677 | +0.59(+1.27%) |
Sep 22, 2021 | 46.02 | 48.03 | 45.82 | 46.65 | 11,289,039 | +2.29(+5.15%) |
Sep 21, 2021 | 47.43 | 47.81 | 43.28 | 44.37 | 14,989,953 | -2.78(-5.90%) |
Sep 20, 2021 | 44.47 | 47.17 | 44.02 | 47.15 | 9,699,409 | -0.36(-0.76%) |
Sep 17, 2021 | 47.86 | 48.42 | 46.18 | 47.51 | 10,812,841 | -0.56(-1.17%) |
Sep 16, 2021 | 49.57 | 49.58 | 47.34 | 48.07 | 8,272,942 | -2.21(-4.39%) |
Sep 15, 2021 | 48.37 | 50.48 | 48.17 | 50.28 | 9,672,302 | +3.58(+7.67%) |
Sep 14, 2021 | 47.65 | 47.91 | 46.33 | 46.70 | 7,090,246 | -1.19(-2.48%) |
Sep 13, 2021 | 48.89 | 49.78 | 47.73 | 47.89 | 8,809,891 | -0.27(-0.57%) |
Sep 10, 2021 | 46.94 | 48.98 | 46.94 | 48.16 | 10,688,106 | +1.94(+4.19%) |
Sep 09, 2021 | 44.94 | 46.59 | 44.79 | 46.22 | 7,683,639 | +1.73(+3.89%) |
Sep 08, 2021 | 45.26 | 46.48 | 44.18 | 44.49 | 5,845,211 | -1.01(-2.22%) |
Sep 07, 2021 | 46.32 | 47.08 | 45.22 | 45.50 | 6,339,871 | -0.43(-0.93%) |
Sep 03, 2021 | 45.69 | 46.43 | 44.79 | 45.93 | 5,348,619 | +0.29(+0.64%) |
Sep 02, 2021 | 44.78 | 46.93 | 44.66 | 45.64 | 8,699,430 | +1.27(+2.87%) |
Sep 01, 2021 | 42.53 | 44.97 | 41.30 | 44.37 | 12,060,096 | +1.20(+2.77%) |
Aug 31, 2021 | 43.06 | 43.73 | 41.80 | 43.17 | 6,321,111 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.66 | 42.16 | 42.86 | 5,704,315 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.10 | 40.94 | 42.94 | 7,305,270 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,855 | -0.62(-1.52%) |
Aug 25, 2021 | 40.91 | 41.54 | 40.52 | 40.92 | 4,851,412 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.86 | 40.61 | 40.99 | 5,823,421 | +0.99(+2.48%) |
Aug 23, 2021 | 37.55 | 40.32 | 37.53 | 40.00 | 9,941,253 | +3.31(+9.02%) |
Aug 20, 2021 | 36.48 | 37.17 | 36.19 | 36.69 | 8,036,719 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.00 | 35.62 | 35.92 | 16,623,095 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.20 | 39.70 | 40.37 | 6,276,538 | -0.12(-0.29%) |
Aug 17, 2021 | 41.62 | 41.78 | 39.25 | 40.48 | 8,238,563 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 42.99 | 41.66 | 42.24 | 5,104,393 | -1.78(-4.04%) |
Aug 13, 2021 | 44.16 | 44.55 | 43.67 | 44.02 | 6,001,920 | +0.10(+0.22%) |
Aug 12, 2021 | 43.09 | 44.17 | 42.58 | 43.93 | 6,856,119 | +0.48(+1.10%) |
Aug 11, 2021 | 42.30 | 43.53 | 41.98 | 43.45 | 7,884,333 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.95 | 39.55 | 42.68 | 11,718,279 | +3.25(+8.24%) |
Aug 09, 2021 | 39.35 | 40.37 | 38.82 | 39.43 | 5,786,928 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.84 | 38.17 | 39.61 | 6,320,340 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.28 | 37.25 | 37.70 | 4,131,495 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,226,333 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.35 | 36.97 | 39.29 | 6,439,720 | +0.95(+2.49%) |
Aug 02, 2021 | 39.13 | 40.52 | 38.31 | 38.33 | 7,813,271 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.06 | 8,369,276 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.30 | 6,829,768 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.78 | 37.19 | 6,389,731 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.23 | 5,943,947 | -0.67(-1.77%) |
Jul 26, 2021 | 36.57 | 37.96 | 36.02 | 37.91 | 9,192,388 | +1.85(+5.13%) |
Jul 23, 2021 | 36.50 | 36.84 | 35.50 | 36.06 | 6,003,232 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.47 | 35.12 | 36.22 | 7,430,413 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,205,429 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.41 | 34.00 | 16,079,020 | +3.24(+10.53%) |
Jul 19, 2021 | 31.10 | 31.57 | 30.16 | 30.76 | 12,477,120 | -1.29(-4.04%) |
Jul 16, 2021 | 34.39 | 34.73 | 31.85 | 32.06 | 14,985,491 | -1.55(-4.60%) |
Jul 15, 2021 | 34.31 | 34.96 | 33.31 | 33.60 | 8,783,698 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 33.99 | 34.19 | 7,156,610 | -0.47(-1.35%) |
Jul 13, 2021 | 36.14 | 36.17 | 34.27 | 34.66 | 8,299,227 | -1.62(-4.48%) |
Jul 12, 2021 | 35.88 | 36.91 | 35.59 | 36.28 | 5,281,136 | -0.15(-0.40%) |
Jul 09, 2021 | 35.51 | 36.76 | 35.30 | 36.43 | 6,808,793 | +2.02(+5.88%) |
Jul 08, 2021 | 34.05 | 35.11 | 33.16 | 34.40 | 6,418,400 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,652 | -0.23(-0.66%) |
Jul 06, 2021 | 36.59 | 36.92 | 35.26 | 35.48 | 8,815,395 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.12 | 36.89 | 7,542,275 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.48 | 35.96 | 6,289,673 | +0.12(+0.33%) |
Jun 30, 2021 | 36.13 | 36.78 | 35.69 | 35.84 | 6,212,675 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.97 | 35.55 | 36.51 | 8,724,423 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.70 | 35.11 | 9,001,808 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,401,310 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.31 | 35.37 | 6,918,416 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,721,179 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.89 | 32.99 | 6,322,241 | +0.80(+2.48%) |
Jun 21, 2021 | 31.56 | 32.43 | 31.47 | 32.19 | 6,945,852 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.54 | 31.04 | 31.21 | 10,257,700 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.39 | 31.75 | 32.67 | 12,758,091 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.40 | 7,852,949 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,839,152 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.76 | 35.47 | 35.95 | 6,049,550 | -0.42(-1.15%) |
Jun 11, 2021 | 37.19 | 37.52 | 36.11 | 36.37 | 4,778,824 | -0.04(-0.11%) |
Jun 10, 2021 | 37.22 | 37.75 | 36.23 | 36.41 | 3,840,002 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.63 | 36.47 | 36.95 | 5,061,477 | -0.62(-1.66%) |
Jun 08, 2021 | 36.61 | 37.87 | 35.71 | 37.57 | 5,185,637 | +0.86(+2.33%) |
Jun 07, 2021 | 37.69 | 37.69 | 36.37 | 36.72 | 5,155,194 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.28 | 37.79 | 3,454,772 | +0.12(+0.31%) |
Jun 03, 2021 | 37.96 | 38.47 | 37.23 | 37.67 | 5,169,443 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.39 | 38.92 | 5,657,743 | -0.95(-2.39%) |
Jun 01, 2021 | 39.11 | 40.04 | 39.05 | 39.87 | 7,535,125 | +1.27(+3.30%) |
May 28, 2021 | 37.59 | 38.62 | 37.19 | 38.60 | 4,663,068 | +0.64(+1.69%) |
May 27, 2021 | 36.49 | 38.00 | 36.29 | 37.95 | 7,134,400 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.59 | 34.42 | 35.56 | 6,156,617 | +1.36(+3.98%) |
May 25, 2021 | 35.46 | 35.93 | 33.99 | 34.20 | 6,024,658 | -1.31(-3.70%) |
May 24, 2021 | 35.13 | 35.79 | 34.44 | 35.51 | 5,611,717 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.06 | 34.68 | 35.16 | 7,094,734 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.32 | 34.85 | 7,318,381 | -0.34(-0.97%) |
May 19, 2021 | 37.31 | 37.33 | 34.43 | 35.19 | 16,188,315 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.56 | 38.51 | 38.76 | 5,820,677 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,604 | +0.95(+2.47%) |
May 14, 2021 | 38.04 | 38.90 | 37.60 | 38.62 | 4,849,489 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.86 | 37.16 | 38.07 | 6,671,445 | -0.37(-0.96%) |
May 12, 2021 | 39.77 | 41.10 | 38.09 | 38.44 | 8,477,433 | -1.76(-4.38%) |
May 11, 2021 | 38.01 | 41.01 | 37.91 | 40.20 | 9,289,554 | +0.27(+0.68%) |
May 10, 2021 | 41.59 | 43.22 | 39.91 | 39.93 | 11,965,726 | -0.16(-0.39%) |
May 07, 2021 | 38.68 | 40.26 | 38.19 | 40.08 | 4,962,708 | +1.27(+3.28%) |
May 06, 2021 | 39.78 | 40.32 | 38.22 | 38.81 | 7,345,677 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.77 | 37.59 | 39.50 | 7,874,932 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.01 | 6,880,222 | +1.42(+3.88%) |
May 03, 2021 | 36.17 | 37.03 | 35.07 | 36.59 | 4,786,034 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,459,621 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.48 | 35.38 | 36.16 | 5,030,484 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.50 | 3,564,810 | -0.25(-0.71%) |
Apr 27, 2021 | 35.06 | 36.68 | 34.85 | 35.75 | 6,017,096 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.04 | 35.80 | 7,954,715 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,952,407 | +1.46(+4.52%) |
Apr 22, 2021 | 33.27 | 33.40 | 32.26 | 32.31 | 5,587,735 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.33 | 8,104,974 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.50 | 32.09 | 10,783,422 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.05 | 10,378,832 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.05 | 32.95 | 34.67 | 18,285,456 | +2.71(+8.50%) |
Apr 15, 2021 | 32.55 | 32.71 | 31.28 | 31.95 | 6,275,949 | -0.54(-1.65%) |
Apr 14, 2021 | 31.08 | 33.31 | 30.94 | 32.49 | 8,425,553 | +2.09(+6.88%) |
Apr 13, 2021 | 31.11 | 31.31 | 30.00 | 30.39 | 3,506,384 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,541,437 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.68 | 30.51 | 4,437,463 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,936,384 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.10 | 30.27 | 30.67 | 4,308,586 | +0.20(+0.67%) |
Apr 06, 2021 | 30.80 | 32.17 | 30.26 | 30.46 | 6,375,461 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.91 | 30.66 | 30.70 | 4,042,807 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,634,580 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.36 | 31.24 | 31.61 | 7,436,302 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,743 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.17 | 8,505,019 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.91 | 29.33 | 31.89 | 9,871,513 | +3.04(+10.52%) |
Mar 25, 2021 | 27.20 | 28.96 | 26.80 | 28.86 | 6,579,095 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.65 | 27.82 | 27.98 | 9,378,206 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,703,667 | -2.93(-9.89%) |
Mar 22, 2021 | 30.38 | 30.57 | 29.27 | 29.61 | 3,649,862 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.76 | 29.26 | 30.30 | 7,127,815 | -0.05(-0.16%) |
Mar 18, 2021 | 30.80 | 32.54 | 30.09 | 30.35 | 6,912,662 | -0.60(-1.95%) |
Mar 17, 2021 | 29.35 | 30.95 | 29.23 | 30.95 | 7,048,695 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,174,111 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.82 | 29.52 | 30.20 | 4,668,368 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.43 | 30.66 | 4,864,630 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.83 | 31.29 | 6,429,029 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.54 | 29.52 | 31.11 | 8,139,307 | +1.98(+6.81%) |
Mar 09, 2021 | 27.86 | 29.24 | 27.44 | 29.13 | 7,759,789 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.35 | 27.63 | 27.70 | 5,117,296 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.20 | 7,994,073 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,643,138 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,046,098 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,764,574 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,705,380 | +1.40(+5.87%) |
Feb 26, 2021 | 23.54 | 24.30 | 23.00 | 23.89 | 6,591,081 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,672,383 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.46 | 9,213,847 | +2.24(+9.24%) |
Feb 23, 2021 | 23.21 | 24.41 | 22.33 | 24.23 | 6,175,782 | +0.10(+0.40%) |
Feb 22, 2021 | 22.82 | 24.79 | 22.43 | 24.13 | 9,654,457 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.50 | 7,464,431 | +1.96(+9.52%) |
Feb 18, 2021 | 21.43 | 21.66 | 20.50 | 20.55 | 3,642,166 | -0.79(-3.69%) |
Feb 17, 2021 | 21.75 | 22.06 | 21.12 | 21.34 | 4,355,577 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.45 | 21.82 | 4,374,828 | +0.75(+3.55%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.07 | 3,398,015 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.08 | 20.40 | 20.81 | 3,970,579 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,340,117 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.07 | 21.17 | 5,740,046 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.71 | 21.21 | 8,513,455 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.38 | 5,388,619 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,667,097 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.63 | 18.34 | 19.36 | 10,735,964 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,419,183 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,354,066 | +0.80(+4.56%) |
Jan 29, 2021 | 18.21 | 18.33 | 17.29 | 17.51 | 7,988,728 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,219,408 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.15 | 9,463,273 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,084,609 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.91 | 18.08 | 18.82 | 8,137,066 | -0.06(-0.31%) |
Jan 22, 2021 | 18.87 | 19.50 | 18.65 | 18.87 | 11,494,564 | -0.59(-3.05%) |
Jan 21, 2021 | 20.36 | 21.11 | 19.46 | 19.47 | 23,443,672 | -2.75(-12.39%) |
Jan 20, 2021 | 22.86 | 23.10 | 22.03 | 22.22 | 5,663,892 | -0.24(-1.08%) |
Jan 19, 2021 | 23.24 | 23.56 | 22.24 | 22.46 | 5,888,135 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,030,090 | -1.76(-7.21%) |
Jan 14, 2021 | 24.32 | 24.69 | 24.18 | 24.41 | 4,099,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,665,061 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,716 | +0.51(+2.12%) |
Jan 11, 2021 | 23.21 | 24.23 | 22.89 | 23.89 | 3,125,604 | -0.42(-1.72%) |
Jan 08, 2021 | 24.61 | 24.78 | 23.86 | 24.31 | 3,050,402 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.28 | 24.55 | 4,567,116 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,813,336 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,777 | +0.41(+1.81%) |