Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.52 | 44.86 | 43.52 | 44.51 | 9,159,353 | +0.32(+0.73%) |
Feb 25, 2022 | 43.27 | 44.37 | 43.32 | 44.18 | 7,036,012 | +1.92(+4.55%) |
Feb 24, 2022 | 42.26 | 43.09 | 41.03 | 42.26 | 7,231,920 | -0.09(-0.20%) |
Feb 23, 2022 | 43.03 | 43.17 | 42.23 | 42.35 | 4,279,976 | -0.48(-1.13%) |
Feb 22, 2022 | 43.22 | 43.60 | 42.63 | 42.83 | 5,500,000 | -0.52(-1.21%) |
Feb 18, 2022 | 43.36 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.18 | 43.43 | 42.18 | 43.01 | 11,719,255 | +0.63(+1.48%) |
Feb 16, 2022 | 43.97 | 44.61 | 42.09 | 42.39 | 8,849,431 | -1.75(-3.96%) |
Feb 15, 2022 | 43.54 | 44.35 | 43.09 | 44.14 | 6,078,343 | +0.68(+1.58%) |
Feb 14, 2022 | 43.74 | 43.92 | 42.52 | 43.45 | 6,098,449 | -0.35(-0.80%) |
Feb 11, 2022 | 43.03 | 44.18 | 42.92 | 43.80 | 6,577,335 | +1.04(+2.44%) |
Feb 10, 2022 | 42.88 | 43.18 | 42.46 | 42.76 | 5,069,476 | +0.02(+0.04%) |
Feb 09, 2022 | 42.88 | 43.24 | 42.54 | 42.74 | 4,091,165 | -0.33(-0.77%) |
Feb 08, 2022 | 42.46 | 43.40 | 42.26 | 43.08 | 5,324,766 | +0.79(+1.86%) |
Feb 07, 2022 | 42.62 | 42.82 | 41.82 | 42.29 | 5,333,209 | -0.09(-0.22%) |
Feb 04, 2022 | 42.59 | 42.73 | 41.95 | 42.38 | 6,330,217 | -0.32(-0.75%) |
Feb 03, 2022 | 41.72 | 42.93 | 42.71 | 6,184,784 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.67 | 42.10 | 41.07 | 41.75 | 7,393,305 | -0.03(-0.07%) |
Feb 01, 2022 | 41.18 | 42.00 | 40.85 | 41.78 | 6,190,624 | +0.51(+1.24%) |
Jan 31, 2022 | 40.97 | 41.48 | 41.27 | 7,248,198 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.30 | 41.81 | 40.60 | 41.15 | 10,788,457 | -1.83(-4.25%) |
Jan 27, 2022 | 42.17 | 43.12 | 42.16 | 42.98 | 7,151,622 | +0.97(+2.30%) |
Jan 26, 2022 | 42.64 | 42.91 | 41.83 | 42.01 | 10,480,323 | -0.66(-1.55%) |
Jan 25, 2022 | 43.83 | 44.37 | 42.64 | 42.68 | 10,542,271 | -2.50(-5.53%) |
Jan 24, 2022 | 44.52 | 45.85 | 44.29 | 45.18 | 9,380,113 | +0.76(+1.71%) |
Jan 21, 2022 | 45.00 | 45.21 | 44.32 | 44.42 | 6,161,257 | -0.33(-0.74%) |
Jan 20, 2022 | 45.97 | 46.24 | 44.60 | 44.75 | 7,910,244 | -1.24(-2.70%) |
Jan 19, 2022 | 46.10 | 46.46 | 45.50 | 45.99 | 5,235,483 | -0.01(-0.02%) |
Jan 18, 2022 | 46.31 | 46.49 | 45.71 | 46.00 | 7,576,954 | -0.50(-1.08%) |
Jan 14, 2022 | 46.50 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.74 | 47.48 | 44.64 | 46.84 | 13,378,742 | +2.22(+4.96%) |
Jan 12, 2022 | 44.54 | 44.75 | 43.71 | 44.63 | 7,169,088 | -0.54(-1.19%) |
Jan 11, 2022 | 46.49 | 47.04 | 44.81 | 45.17 | 9,372,611 | -1.32(-2.83%) |
Jan 10, 2022 | 45.72 | 46.94 | 45.58 | 46.48 | 11,230,848 | +0.93(+2.04%) |
Jan 07, 2022 | 44.73 | 46.28 | 44.63 | 45.56 | 9,161,044 | +0.95(+2.12%) |
Jan 06, 2022 | 44.51 | 44.90 | 43.88 | 44.61 | 7,515,431 | +0.29(+0.66%) |
Jan 05, 2022 | 43.85 | 45.00 | 43.81 | 44.32 | 8,838,567 | +0.61(+1.39%) |
Jan 04, 2022 | 42.76 | 43.86 | 42.70 | 43.71 | 10,961,941 | +0.93(+2.17%) |
Jan 03, 2022 | 42.52 | 42.81 | 42.15 | 42.78 | 6,363,950 | -0.07(-0.15%) |
Dec 31, 2021 | 42.71 | 43.26 | 42.71 | 42.85 | 5,023,265 | +0.11(+0.27%) |
Dec 30, 2021 | 42.86 | 43.20 | 42.29 | 42.73 | 4,828,987 | +0.41(+0.96%) |
Dec 29, 2021 | 42.13 | 42.49 | 41.94 | 42.33 | 4,527,980 | +0.27(+0.65%) |
Dec 28, 2021 | 41.46 | 42.07 | 41.41 | 42.05 | 5,530,383 | +0.64(+1.55%) |
Dec 27, 2021 | 41.00 | 41.46 | 40.75 | 41.41 | 3,984,810 | +0.50(+1.23%) |
Dec 23, 2021 | 41.17 | 41.44 | 40.88 | 40.91 | 4,347,362 | -0.29(-0.71%) |
Dec 22, 2021 | 41.58 | 41.86 | 40.73 | 41.20 | 6,354,776 | -0.33(-0.80%) |
Dec 21, 2021 | 42.82 | 43.25 | 41.28 | 41.53 | 11,022,467 | -1.55(-3.60%) |
Dec 20, 2021 | 42.40 | 43.50 | 42.32 | 43.08 | 10,864,725 | +0.68(+1.61%) |
Dec 17, 2021 | 43.42 | 44.53 | 42.38 | 42.40 | 14,808,191 | -1.06(-2.44%) |
Dec 16, 2021 | 43.63 | 43.75 | 43.03 | 43.46 | 10,124,968 | -0.29(-0.67%) |
Dec 15, 2021 | 43.33 | 43.99 | 43.21 | 43.76 | 9,568,244 | +0.61(+1.40%) |
Dec 14, 2021 | 43.21 | 44.42 | 42.63 | 43.15 | 7,385,159 | -0.05(-0.11%) |
Dec 13, 2021 | 42.02 | 43.52 | 41.85 | 43.20 | 9,404,752 | +0.98(+2.31%) |
Dec 10, 2021 | 41.32 | 42.30 | 41.14 | 42.22 | 7,489,189 | +0.87(+2.11%) |
Dec 09, 2021 | 40.62 | 41.49 | 40.60 | 41.35 | 8,779,742 | +0.82(+2.03%) |
Dec 08, 2021 | 42.67 | 43.16 | 39.85 | 40.53 | 19,467,202 | -2.14(-5.01%) |
Dec 07, 2021 | 42.68 | 43.21 | 42.50 | 42.67 | 6,987,742 | -0.04(-0.09%) |
Dec 06, 2021 | 41.55 | 43.15 | 41.23 | 42.71 | 10,885,621 | +1.59(+3.87%) |
Dec 03, 2021 | 42.60 | 42.72 | 40.65 | 41.12 | 13,096,491 | -1.16(-2.73%) |
Dec 02, 2021 | 40.20 | 43.25 | 39.51 | 42.27 | 27,488,058 | +4.20(+11.04%) |
Dec 01, 2021 | 39.32 | 39.55 | 38.04 | 38.07 | 9,441,053 | -1.25(-3.18%) |
Nov 30, 2021 | 39.92 | 40.46 | 39.17 | 39.32 | 13,841,678 | -0.78(-1.94%) |
Nov 29, 2021 | 40.53 | 41.07 | 40.06 | 40.09 | 6,294,426 | -0.75(-1.83%) |
Nov 26, 2021 | 40.23 | 41.63 | 40.23 | 40.84 | 7,929,868 | +0.57(+1.41%) |
Nov 24, 2021 | 40.77 | 40.78 | 40.05 | 40.27 | 4,971,868 | -0.49(-1.21%) |
Nov 23, 2021 | 40.50 | 41.07 | 40.15 | 40.77 | 5,431,426 | +0.19(+0.47%) |
Nov 22, 2021 | 39.02 | 40.78 | 38.97 | 40.58 | 7,089,754 | +1.86(+4.82%) |
Nov 19, 2021 | 39.30 | 39.66 | 38.58 | 38.71 | 7,427,370 | -0.48(-1.23%) |
Nov 18, 2021 | 38.61 | 39.30 | 38.50 | 39.19 | 4,597,197 | +0.71(+1.84%) |
Nov 17, 2021 | 39.41 | 39.45 | 38.43 | 38.48 | 10,654,475 | -0.98(-2.49%) |
Nov 16, 2021 | 40.01 | 40.08 | 39.29 | 39.47 | 6,475,063 | -0.92(-2.27%) |
Nov 15, 2021 | 40.17 | 40.61 | 39.96 | 40.39 | 4,278,698 | +0.22(+0.54%) |
Nov 12, 2021 | 39.86 | 40.44 | 39.67 | 40.17 | 3,884,974 | +0.35(+0.88%) |
Nov 11, 2021 | 39.96 | 40.27 | 39.63 | 39.82 | 5,112,562 | -0.19(-0.47%) |
Nov 10, 2021 | 39.47 | 40.01 | 4,222,422 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.38 | 39.82 | 39.22 | 39.50 | 3,653,064 | +0.22(+0.55%) |
Nov 08, 2021 | 39.76 | 39.99 | 38.98 | 39.28 | 5,197,619 | -0.58(-1.46%) |
Nov 05, 2021 | 40.94 | 41.00 | 39.55 | 39.87 | 6,515,196 | -1.04(-2.53%) |
Nov 04, 2021 | 40.22 | 40.97 | 39.94 | 40.90 | 7,940,189 | +0.44(+1.09%) |
Nov 03, 2021 | 38.89 | 40.47 | 38.82 | 40.46 | 11,489,533 | +2.12(+5.53%) |
Nov 02, 2021 | 38.39 | 38.92 | 37.83 | 38.34 | 6,141,335 | +0.24(+0.62%) |
Nov 01, 2021 | 37.81 | 38.15 | 37.48 | 38.10 | 5,574,880 | +0.41(+1.07%) |
Oct 29, 2021 | 37.28 | 38.04 | 37.19 | 37.70 | 6,382,658 | +0.31(+0.83%) |
Oct 28, 2021 | 37.13 | 37.42 | 36.91 | 37.39 | 4,094,643 | +0.20(+0.53%) |
Oct 27, 2021 | 37.96 | 38.01 | 37.16 | 37.19 | 4,197,306 | -0.45(-1.20%) |
Oct 26, 2021 | 38.01 | 37.64 | 4,438,198 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.98 | 38.37 | 37.76 | 37.99 | 5,854,555 | +0.09(+0.25%) |
Oct 22, 2021 | 37.10 | 37.92 | 37.09 | 37.90 | 8,434,473 | +0.88(+2.37%) |
Oct 21, 2021 | 37.27 | 37.50 | 36.88 | 37.02 | 4,214,597 | -0.02(-0.05%) |
Oct 20, 2021 | 36.95 | 37.33 | 36.75 | 37.04 | 5,696,761 | +0.24(+0.64%) |
Oct 19, 2021 | 36.94 | 37.05 | 36.06 | 36.80 | 5,728,516 | -0.13(-0.36%) |
Oct 18, 2021 | 36.26 | 37.06 | 36.00 | 36.94 | 7,632,979 | +0.58(+1.61%) |
Oct 15, 2021 | 36.90 | 37.17 | 36.24 | 36.35 | 7,349,117 | -0.50(-1.35%) |
Oct 14, 2021 | 37.15 | 37.38 | 36.75 | 36.85 | 6,234,682 | -0.33(-0.89%) |
Oct 13, 2021 | 37.84 | 37.95 | 37.05 | 37.18 | 4,584,544 | -0.34(-0.90%) |
Oct 12, 2021 | 37.38 | 38.05 | 37.27 | 37.52 | 5,572,345 | +0.24(+0.63%) |
Oct 11, 2021 | 37.14 | 37.71 | 37.00 | 37.28 | 5,154,038 | +0.10(+0.28%) |
Oct 08, 2021 | 37.11 | 37.50 | 37.03 | 37.18 | 4,259,359 | -0.03(-0.08%) |
Oct 07, 2021 | 37.30 | 37.73 | 37.13 | 37.21 | 5,977,652 | -0.05(-0.13%) |
Oct 06, 2021 | 37.63 | 37.87 | 36.73 | 37.26 | 7,334,072 | -0.31(-0.83%) |
Oct 05, 2021 | 37.10 | 37.71 | 37.09 | 37.57 | 7,800,241 | +0.24(+0.63%) |
Oct 04, 2021 | 36.83 | 37.42 | 36.80 | 37.33 | 9,032,293 | +0.46(+1.25%) |
Oct 01, 2021 | 38.06 | 38.09 | 36.73 | 36.87 | 10,178,153 | -1.22(-3.19%) |
Sep 30, 2021 | 39.00 | 39.18 | 38.04 | 38.09 | 8,234,008 | -0.86(-2.20%) |
Sep 29, 2021 | 38.12 | 39.22 | 38.12 | 38.94 | 9,079,235 | +0.78(+2.05%) |
Sep 28, 2021 | 37.96 | 38.63 | 37.89 | 38.16 | 8,207,643 | +0.30(+0.80%) |
Sep 27, 2021 | 37.68 | 38.67 | 37.65 | 37.86 | 8,058,565 | +0.20(+0.53%) |
Sep 24, 2021 | 37.91 | 38.58 | 37.63 | 37.66 | 7,526,434 | -0.19(-0.50%) |
Sep 23, 2021 | 37.90 | 38.18 | 37.55 | 37.85 | 7,687,453 | +0.08(+0.20%) |
Sep 22, 2021 | 38.32 | 38.32 | 37.69 | 37.77 | 6,534,658 | -0.33(-0.87%) |
Sep 21, 2021 | 38.23 | 38.57 | 37.91 | 38.10 | 6,892,579 | +0.04(+0.10%) |
Sep 20, 2021 | 38.15 | 38.78 | 37.83 | 38.07 | 8,437,505 | -0.50(-1.29%) |
Sep 17, 2021 | 38.39 | 39.01 | 38.29 | 38.57 | 27,697,154 | +0.07(+0.17%) |
Sep 16, 2021 | 38.77 | 39.35 | 38.25 | 38.50 | 10,728,150 | -0.22(-0.56%) |
Sep 15, 2021 | 39.32 | 39.79 | 38.69 | 38.72 | 11,186,826 | -0.65(-1.65%) |
Sep 14, 2021 | 40.51 | 40.58 | 39.20 | 39.37 | 12,040,158 | -1.03(-2.54%) |
Sep 13, 2021 | 40.32 | 41.05 | 40.17 | 40.39 | 9,908,921 | +0.20(+0.49%) |
Sep 10, 2021 | 42.13 | 42.26 | 39.49 | 40.20 | 26,806,946 | -3.26(-7.50%) |
Sep 09, 2021 | 43.38 | 43.68 | 42.59 | 43.45 | 10,424,784 | -0.15(-0.35%) |
Sep 08, 2021 | 43.46 | 44.20 | 43.19 | 43.61 | 8,862,804 | +0.28(+0.65%) |
Sep 07, 2021 | 44.04 | 44.08 | 43.26 | 43.32 | 8,180,359 | -0.62(-1.41%) |
Sep 03, 2021 | 44.32 | 44.50 | 43.88 | 43.94 | 5,796,642 | -0.62(-1.40%) |
Sep 02, 2021 | 43.32 | 45.21 | 43.20 | 44.57 | 12,839,406 | +1.48(+3.43%) |
Sep 01, 2021 | 43.26 | 43.37 | 42.68 | 43.09 | 7,304,209 | -0.27(-0.63%) |
Aug 31, 2021 | 43.61 | 43.75 | 42.98 | 43.36 | 9,110,027 | -0.16(-0.37%) |
Aug 30, 2021 | 42.88 | 43.91 | 42.76 | 43.52 | 6,174,290 | +0.67(+1.56%) |
Aug 27, 2021 | 42.57 | 42.99 | 42.32 | 42.85 | 3,929,171 | +0.30(+0.71%) |
Aug 26, 2021 | 43.11 | 43.14 | 42.44 | 42.55 | 7,812,071 | -0.59(-1.38%) |
Aug 25, 2021 | 43.10 | 43.63 | 42.90 | 43.14 | 5,698,219 | +0.05(+0.11%) |
Aug 24, 2021 | 44.05 | 44.20 | 42.98 | 43.10 | 7,407,144 | -0.93(-2.12%) |
Aug 23, 2021 | 44.27 | 44.44 | 43.63 | 44.03 | 6,159,803 | -0.19(-0.43%) |
Aug 20, 2021 | 43.29 | 44.28 | 43.06 | 44.22 | 7,097,540 | +0.95(+2.20%) |
Aug 19, 2021 | 43.42 | 44.12 | 43.01 | 43.27 | 12,617,026 | -0.31(-0.71%) |
Aug 18, 2021 | 42.62 | 43.70 | 42.57 | 43.58 | 12,500,732 | +0.77(+1.80%) |
Aug 17, 2021 | 41.21 | 42.94 | 41.14 | 42.80 | 14,866,144 | +1.87(+4.58%) |
Aug 16, 2021 | 40.37 | 40.99 | 40.21 | 40.93 | 5,793,768 | +0.60(+1.50%) |
Aug 13, 2021 | 40.21 | 40.49 | 40.04 | 40.33 | 3,808,112 | +0.16(+0.40%) |
Aug 12, 2021 | 40.43 | 40.50 | 40.06 | 40.17 | 4,557,307 | -0.14(-0.35%) |
Aug 11, 2021 | 40.04 | 40.47 | 39.91 | 40.31 | 5,876,214 | +0.21(+0.51%) |
Aug 10, 2021 | 39.71 | 40.51 | 39.57 | 40.10 | 5,959,273 | +0.47(+1.18%) |
Aug 09, 2021 | 39.23 | 39.75 | 39.12 | 39.63 | 4,811,276 | +0.50(+1.27%) |
Aug 06, 2021 | 39.31 | 39.54 | 38.96 | 39.14 | 4,521,016 | -0.11(-0.29%) |
Aug 05, 2021 | 39.51 | 39.76 | 39.20 | 39.25 | 4,529,289 | -0.05(-0.12%) |
Aug 04, 2021 | 39.84 | 40.06 | 39.17 | 39.30 | 5,722,297 | -0.66(-1.64%) |
Aug 03, 2021 | 38.39 | 40.07 | 38.27 | 39.95 | 10,989,481 | +1.51(+3.93%) |
Aug 02, 2021 | 38.20 | 38.56 | 37.71 | 38.44 | 5,583,285 | +0.29(+0.76%) |
Jul 30, 2021 | 38.25 | 39.32 | 38.07 | 38.15 | 10,140,166 | -0.02(-0.05%) |
Jul 29, 2021 | 37.76 | 38.45 | 37.54 | 38.17 | 5,293,839 | +0.65(+1.72%) |
Jul 28, 2021 | 37.50 | 37.66 | 37.25 | 37.52 | 4,157,595 | +0.00(+0.00%) |
Jul 27, 2021 | 37.21 | 37.59 | 37.00 | 37.52 | 4,287,956 | +0.22(+0.60%) |
Jul 26, 2021 | 37.44 | 37.88 | 37.25 | 37.30 | 5,201,410 | -0.09(-0.25%) |
Jul 23, 2021 | 37.25 | 37.41 | 36.96 | 37.39 | 5,253,641 | +0.15(+0.40%) |
Jul 22, 2021 | 37.50 | 37.51 | 36.90 | 37.24 | 6,959,421 | -0.36(-0.95%) |
Jul 21, 2021 | 38.11 | 38.17 | 37.51 | 37.60 | 5,984,460 | -0.43(-1.13%) |
Jul 20, 2021 | 38.44 | 38.90 | 37.70 | 38.03 | 10,641,014 | -0.47(-1.22%) |
Jul 19, 2021 | 36.93 | 38.61 | 36.79 | 38.50 | 14,876,233 | +1.60(+4.34%) |
Jul 16, 2021 | 36.46 | 37.18 | 36.37 | 36.90 | 8,674,627 | +0.49(+1.34%) |
Jul 15, 2021 | 35.99 | 36.58 | 35.99 | 36.41 | 12,432,378 | +0.49(+1.36%) |
Jul 14, 2021 | 35.66 | 36.18 | 35.55 | 35.92 | 7,806,567 | +0.23(+0.66%) |
Jul 13, 2021 | 35.90 | 36.18 | 35.48 | 35.69 | 4,882,485 | -0.23(-0.63%) |
Jul 12, 2021 | 35.84 | 36.13 | 35.72 | 35.91 | 4,685,516 | +0.04(+0.10%) |
Jul 09, 2021 | 35.67 | 36.04 | 35.48 | 35.87 | 5,369,570 | +0.37(+1.03%) |
Jul 08, 2021 | 35.34 | 35.78 | 35.10 | 35.51 | 6,087,021 | +0.22(+0.64%) |
Jul 07, 2021 | 35.07 | 35.60 | 34.93 | 35.28 | 5,097,128 | +0.22(+0.61%) |
Jul 06, 2021 | 35.76 | 35.76 | 35.02 | 35.07 | 9,771,657 | -0.90(-2.50%) |
Jul 02, 2021 | 35.86 | 36.37 | 35.86 | 35.97 | 6,452,983 | +0.23(+0.63%) |
Jul 01, 2021 | 35.82 | 36.12 | 35.57 | 35.74 | 5,962,285 | -0.17(-0.47%) |
Jun 30, 2021 | 36.47 | 36.61 | 35.78 | 35.91 | 9,660,390 | -0.51(-1.39%) |
Jun 29, 2021 | 36.89 | 37.23 | 36.35 | 36.42 | 5,947,390 | -0.48(-1.30%) |
Jun 28, 2021 | 36.62 | 36.95 | 36.50 | 36.90 | 6,336,231 | +0.14(+0.38%) |
Jun 25, 2021 | 36.70 | 36.96 | 36.61 | 36.76 | 6,326,026 | +0.06(+0.15%) |
Jun 24, 2021 | 36.71 | 36.98 | 36.46 | 36.70 | 5,388,171 | -0.04(-0.10%) |
Jun 23, 2021 | 37.32 | 37.34 | 36.73 | 36.74 | 6,154,591 | -0.60(-1.61%) |
Jun 22, 2021 | 36.94 | 37.57 | 36.79 | 37.34 | 10,227,390 | +0.23(+0.63%) |
Jun 21, 2021 | 36.55 | 37.27 | 36.12 | 37.10 | 11,563,234 | +0.78(+2.14%) |
Jun 18, 2021 | 36.42 | 36.75 | 35.79 | 36.32 | 17,293,346 | -0.40(-1.10%) |
Jun 17, 2021 | 35.22 | 37.14 | 34.47 | 36.73 | 23,712,700 | +1.53(+4.34%) |
Jun 16, 2021 | 35.38 | 35.60 | 35.08 | 35.20 | 11,877,299 | -0.30(-0.84%) |
Jun 15, 2021 | 36.00 | 36.00 | 35.23 | 35.50 | 11,371,755 | -0.50(-1.38%) |
Jun 14, 2021 | 36.44 | 36.44 | 35.66 | 36.00 | 6,233,423 | -0.29(-0.80%) |
Jun 11, 2021 | 36.42 | 36.42 | 36.04 | 36.29 | 5,371,081 | -0.07(-0.21%) |
Jun 10, 2021 | 36.07 | 36.75 | 35.84 | 36.36 | 6,799,286 | +0.48(+1.33%) |
Jun 09, 2021 | 36.37 | 36.37 | 35.82 | 35.88 | 7,899,310 | -0.57(-1.57%) |
Jun 08, 2021 | 36.56 | 37.08 | 36.40 | 36.46 | 7,066,703 | -0.08(-0.21%) |
Jun 07, 2021 | 36.28 | 36.61 | 36.15 | 36.53 | 6,097,155 | +0.34(+0.93%) |
Jun 04, 2021 | 36.07 | 36.34 | 35.67 | 36.19 | 8,312,730 | +0.11(+0.31%) |
Jun 03, 2021 | 35.56 | 36.16 | 35.53 | 36.08 | 8,467,978 | +0.51(+1.42%) |
Jun 02, 2021 | 34.95 | 35.58 | 34.69 | 35.57 | 8,218,346 | +0.63(+1.80%) |
Jun 01, 2021 | 34.96 | 35.10 | 34.76 | 34.95 | 7,536,071 | +0.28(+0.81%) |
May 28, 2021 | 34.22 | 34.91 | 34.17 | 34.66 | 12,115,521 | +0.65(+1.90%) |
May 27, 2021 | 34.35 | 34.77 | 33.91 | 34.02 | 17,427,140 | -0.09(-0.27%) |
May 26, 2021 | 33.94 | 34.30 | 33.93 | 34.11 | 5,280,403 | -0.07(-0.19%) |
May 25, 2021 | 34.31 | 34.40 | 34.06 | 34.18 | 4,310,304 | -0.13(-0.38%) |
May 24, 2021 | 34.33 | 34.85 | 34.18 | 34.31 | 5,416,156 | +0.01(+0.03%) |
May 21, 2021 | 34.01 | 34.56 | 33.98 | 34.30 | 9,197,289 | +0.22(+0.63%) |
May 20, 2021 | 34.03 | 34.22 | 33.66 | 34.08 | 4,809,258 | -0.04(-0.11%) |
May 19, 2021 | 34.61 | 34.75 | 33.94 | 34.12 | 7,911,382 | -0.75(-2.15%) |
May 18, 2021 | 35.17 | 35.46 | 34.57 | 34.87 | 8,767,342 | -0.18(-0.51%) |
May 17, 2021 | 35.02 | 35.75 | 34.94 | 35.05 | 6,345,201 | +0.18(+0.51%) |
May 14, 2021 | 34.61 | 35.12 | 34.51 | 34.87 | 7,139,533 | +0.37(+1.06%) |
May 13, 2021 | 34.17 | 34.87 | 34.13 | 34.51 | 7,270,971 | +0.34(+0.99%) |
May 12, 2021 | 35.78 | 35.82 | 34.13 | 34.17 | 10,450,498 | -1.67(-4.66%) |
May 11, 2021 | 36.24 | 36.62 | 35.66 | 35.84 | 15,830,731 | -0.41(-1.13%) |
May 10, 2021 | 35.32 | 36.44 | 35.29 | 36.25 | 10,477,258 | +1.05(+2.99%) |
May 07, 2021 | 35.02 | 35.33 | 34.78 | 35.19 | 8,630,155 | +0.04(+0.11%) |
May 06, 2021 | 34.16 | 35.53 | 34.01 | 35.16 | 11,179,760 | +1.14(+3.35%) |
May 05, 2021 | 33.67 | 34.07 | 33.38 | 34.02 | 7,775,161 | +0.54(+1.62%) |
May 04, 2021 | 33.86 | 34.32 | 33.21 | 33.48 | 11,397,995 | -1.39(-3.99%) |
May 03, 2021 | 34.16 | 35.05 | 34.14 | 34.87 | 7,418,350 | +0.78(+2.30%) |
Apr 30, 2021 | 34.65 | 34.72 | 34.03 | 34.08 | 9,683,175 | -0.48(-1.40%) |
Apr 29, 2021 | 34.23 | 34.67 | 34.21 | 34.57 | 5,741,796 | +0.38(+1.12%) |
Apr 28, 2021 | 34.40 | 34.56 | 34.16 | 34.19 | 6,021,861 | -0.11(-0.33%) |
Apr 27, 2021 | 34.11 | 34.50 | 34.06 | 34.30 | 6,778,759 | +0.21(+0.63%) |
Apr 26, 2021 | 34.89 | 34.89 | 33.70 | 34.08 | 9,654,776 | -0.76(-2.17%) |
Apr 23, 2021 | 34.82 | 34.93 | 34.36 | 34.84 | 6,255,727 | -0.07(-0.21%) |
Apr 22, 2021 | 35.36 | 35.45 | 34.85 | 34.91 | 7,099,792 | -0.45(-1.27%) |
Apr 21, 2021 | 35.29 | 35.81 | 35.24 | 35.36 | 5,906,400 | +0.14(+0.40%) |
Apr 20, 2021 | 35.03 | 35.74 | 34.91 | 35.22 | 8,061,585 | +0.31(+0.88%) |
Apr 19, 2021 | 34.63 | 35.15 | 34.44 | 34.91 | 7,067,858 | +0.30(+0.86%) |
Apr 16, 2021 | 34.88 | 34.88 | 34.60 | 34.62 | 7,281,785 | -0.07(-0.22%) |
Apr 15, 2021 | 34.88 | 35.09 | 34.49 | 34.69 | 6,888,020 | -0.05(-0.13%) |
Apr 14, 2021 | 35.13 | 35.16 | 34.35 | 34.74 | 7,117,911 | -0.32(-0.90%) |
Apr 13, 2021 | 35.52 | 35.78 | 34.97 | 35.05 | 11,693,590 | -0.36(-1.03%) |
Apr 12, 2021 | 35.40 | 35.60 | 35.05 | 35.42 | 7,913,305 | +0.18(+0.50%) |
Apr 09, 2021 | 34.85 | 35.40 | 34.79 | 35.24 | 8,167,619 | +0.51(+1.48%) |
Apr 08, 2021 | 34.69 | 34.87 | 34.47 | 34.73 | 10,223,723 | +0.07(+0.22%) |
Apr 07, 2021 | 34.36 | 34.92 | 34.36 | 34.65 | 12,656,158 | +0.24(+0.71%) |
Apr 06, 2021 | 34.18 | 34.65 | 34.00 | 34.41 | 13,754,514 | +0.15(+0.44%) |
Apr 05, 2021 | 33.69 | 34.48 | 33.58 | 34.26 | 10,211,114 | +0.73(+2.17%) |
Apr 01, 2021 | 33.54 | 33.90 | 33.15 | 33.53 | 12,792,331 | -0.04(-0.11%) |
Mar 31, 2021 | 35.43 | 35.46 | 33.55 | 33.57 | 20,339,020 | -1.95(-5.49%) |
Mar 30, 2021 | 35.31 | 35.74 | 35.18 | 35.52 | 11,354,481 | +0.12(+0.34%) |
Mar 29, 2021 | 34.73 | 35.57 | 34.73 | 35.40 | 10,189,924 | +0.67(+1.93%) |
Mar 26, 2021 | 34.28 | 34.88 | 33.99 | 34.73 | 10,051,852 | +0.69(+2.03%) |
Mar 25, 2021 | 33.45 | 34.11 | 33.34 | 34.04 | 7,602,166 | +0.73(+2.18%) |
Mar 24, 2021 | 34.07 | 34.24 | 33.24 | 33.31 | 11,897,421 | -0.87(-2.54%) |
Mar 23, 2021 | 33.60 | 34.56 | 33.36 | 34.18 | 11,214,392 | +0.42(+1.24%) |
Mar 22, 2021 | 32.97 | 33.78 | 32.83 | 33.76 | 8,645,475 | +0.74(+2.23%) |
Mar 19, 2021 | 32.55 | 33.19 | 32.51 | 33.02 | 13,155,112 | +0.66(+2.05%) |
Mar 18, 2021 | 32.41 | 32.85 | 32.20 | 32.36 | 9,992,831 | -0.55(-1.67%) |
Mar 17, 2021 | 33.40 | 33.48 | 32.69 | 32.91 | 9,933,722 | -0.50(-1.51%) |
Mar 16, 2021 | 33.24 | 33.54 | 33.20 | 33.41 | 7,854,928 | -0.05(-0.14%) |
Mar 15, 2021 | 33.10 | 33.76 | 32.99 | 33.46 | 12,630,944 | +0.38(+1.16%) |
Mar 12, 2021 | 32.60 | 33.21 | 32.58 | 33.08 | 11,700,342 | +0.48(+1.49%) |
Mar 11, 2021 | 32.91 | 33.11 | 32.49 | 32.59 | 9,876,272 | -0.28(-0.85%) |
Mar 10, 2021 | 32.10 | 33.12 | 31.91 | 32.87 | 10,322,988 | +0.73(+2.26%) |
Mar 09, 2021 | 32.41 | 32.81 | 32.11 | 32.14 | 9,656,164 | -0.26(-0.81%) |
Mar 08, 2021 | 32.31 | 32.88 | 32.19 | 32.41 | 12,172,448 | +0.28(+0.87%) |
Mar 05, 2021 | 32.09 | 32.96 | 31.83 | 32.13 | 18,184,200 | +0.33(+1.03%) |
Mar 04, 2021 | 31.71 | 32.31 | 30.91 | 31.80 | 18,041,296 | +0.78(+2.53%) |
Mar 03, 2021 | 30.33 | 31.09 | 30.03 | 31.02 | 12,161,318 | +0.64(+2.12%) |
Mar 02, 2021 | 30.49 | 31.02 | 30.13 | 30.37 | 12,313,958 | -0.31(-1.00%) |