Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.25 | 34.69 | 33.57 | 33.65 | 24,071,212 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.18 | 34.54 | 34.58 | 14,253,838 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.65 | 34.44 | 11,776,516 | -0.66(-1.88%) |
Nov 24, 2021 | 35.13 | 35.36 | 34.96 | 35.10 | 17,086,220 | -0.22(-0.63%) |
Nov 23, 2021 | 34.86 | 35.41 | 34.75 | 35.32 | 16,839,210 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.88 | 34.90 | 10,353,649 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.15 | 34.66 | 34.93 | 11,240,322 | -0.13(-0.36%) |
Nov 18, 2021 | 34.23 | 35.27 | 35.00 | 35.06 | 18,092,198 | +0.65(+1.89%) |
Nov 17, 2021 | 34.00 | 34.48 | 33.83 | 34.41 | 12,324,938 | +0.38(+1.11%) |
Nov 16, 2021 | 34.22 | 34.42 | 33.98 | 34.03 | 9,287,915 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.32 | 34.04 | 34.07 | 13,481,419 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,943 | +0.11(+0.31%) |
Nov 11, 2021 | 34.28 | 34.37 | 33.84 | 34.00 | 8,376,382 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.34 | 9,216,881 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.24 | 34.46 | 34.03 | 34.41 | 11,206,124 | +0.07(+0.20%) |
Nov 08, 2021 | 34.53 | 34.62 | 34.18 | 34.34 | 11,241,089 | +0.06(+0.17%) |
Nov 05, 2021 | 34.61 | 34.79 | 34.26 | 34.28 | 9,324,910 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.61 | 34.17 | 34.30 | 10,016,106 | -0.24(-0.70%) |
Nov 03, 2021 | 34.60 | 34.64 | 34.15 | 34.54 | 8,674,859 | -0.01(-0.03%) |
Nov 02, 2021 | 34.62 | 34.69 | 34.28 | 34.55 | 12,478,478 | +0.00(+0.00%) |
Nov 01, 2021 | 34.99 | 34.83 | 34.33 | 34.55 | 11,336,786 | -0.46(-1.33%) |
Oct 29, 2021 | 34.87 | 35.29 | 34.78 | 35.02 | 10,278,443 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,290,324 | +0.37(+1.06%) |
Oct 27, 2021 | 34.85 | 35.13 | 34.55 | 34.72 | 11,200,975 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.55 | 10,948,220 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.59 | 12,047,975 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.00 | 34.52 | 34.29 | 15,412,767 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.84 | 33.90 | 22,401,692 | +0.53(+1.60%) |
Oct 20, 2021 | 33.03 | 33.45 | 32.79 | 33.36 | 14,593,499 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.33 | 32.86 | 33.02 | 10,610,012 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.72 | 33.14 | 11,271,930 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.32 | 32.50 | 33.07 | 21,210,254 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,367,335 | +0.82(+2.61%) |
Oct 13, 2021 | 31.24 | 31.67 | 30.96 | 31.54 | 8,623,987 | +0.44(+1.40%) |
Oct 12, 2021 | 31.52 | 31.53 | 31.03 | 31.11 | 7,714,438 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,004,884 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.67 | 10,196,136 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.80 | 31.10 | 31.16 | 12,336,566 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.55 | 30.16 | 31.50 | 18,151,532 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.65 | 29.46 | 30.43 | 16,759,536 | +0.89(+3.02%) |
Oct 04, 2021 | 29.41 | 29.86 | 29.32 | 29.54 | 17,199,904 | +0.16(+0.56%) |
Oct 01, 2021 | 28.83 | 29.58 | 28.83 | 29.37 | 12,758,306 | +0.58(+2.02%) |
Sep 30, 2021 | 29.50 | 29.58 | 28.77 | 28.79 | 10,743,091 | -0.60(-2.04%) |
Sep 29, 2021 | 29.44 | 29.65 | 29.27 | 29.39 | 11,946,182 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.68 | 29.21 | 29.53 | 17,043,792 | -0.06(-0.20%) |
Sep 27, 2021 | 29.37 | 29.84 | 29.29 | 29.59 | 10,549,695 | +0.14(+0.46%) |
Sep 24, 2021 | 29.15 | 29.71 | 29.10 | 29.45 | 10,464,314 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,787,226 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,104,686 | +0.15(+0.50%) |
Sep 21, 2021 | 29.14 | 29.37 | 28.67 | 28.76 | 10,555,041 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.82 | 16,268,052 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.01 | 29.24 | 29.35 | 24,807,252 | -0.59(-1.97%) |
Sep 16, 2021 | 30.00 | 30.07 | 29.76 | 29.94 | 13,018,091 | +0.07(+0.23%) |
Sep 15, 2021 | 29.70 | 30.02 | 29.56 | 29.87 | 12,261,719 | +0.34(+1.15%) |
Sep 14, 2021 | 29.97 | 29.97 | 29.46 | 29.53 | 10,279,388 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.27 | 29.68 | 29.93 | 13,379,828 | -0.04(-0.13%) |
Sep 10, 2021 | 30.30 | 30.30 | 29.93 | 29.96 | 9,637,880 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.22 | 30.35 | 8,307,274 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.27 | 30.68 | 10,552,331 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.98 | 30.47 | 30.51 | 11,534,387 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.51 | 30.92 | 30.98 | 10,047,818 | -0.56(-1.78%) |
Sep 02, 2021 | 31.58 | 31.73 | 31.39 | 31.54 | 11,494,059 | +0.04(+0.12%) |
Sep 01, 2021 | 31.54 | 31.79 | 31.20 | 31.50 | 13,097,778 | +0.01(+0.03%) |
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.49 | 15,117,804 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,607,547 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.39 | 32.13 | 32.29 | 7,168,964 | +0.16(+0.51%) |
Aug 26, 2021 | 32.30 | 32.50 | 31.96 | 32.13 | 6,472,763 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.40 | 32.12 | 32.30 | 7,806,086 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,233,247 | -0.48(-1.48%) |
Aug 23, 2021 | 32.61 | 33.14 | 32.60 | 32.70 | 8,258,511 | +0.14(+0.42%) |
Aug 20, 2021 | 32.57 | 32.69 | 32.43 | 32.57 | 6,526,991 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,904,879 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.59 | 8,831,241 | +0.02(+0.06%) |
Aug 17, 2021 | 32.67 | 32.69 | 32.11 | 32.57 | 6,975,425 | -0.13(-0.38%) |
Aug 16, 2021 | 32.63 | 32.72 | 32.31 | 32.70 | 7,176,858 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,826,698 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.95 | 8,669,720 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.82 | 31.86 | 32.81 | 15,539,603 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.05 | 31.32 | 31.81 | 10,754,078 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.35 | 31.04 | 31.27 | 6,394,455 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.18 | 6,189,570 | +0.14(+0.44%) |
Aug 05, 2021 | 30.91 | 31.21 | 30.86 | 31.05 | 6,253,366 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.27 | 30.61 | 30.82 | 8,338,784 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,711 | +0.33(+1.06%) |
Aug 02, 2021 | 31.33 | 31.50 | 30.86 | 30.98 | 6,963,111 | -0.22(-0.71%) |
Jul 30, 2021 | 30.92 | 31.23 | 30.92 | 31.20 | 8,081,831 | +0.22(+0.72%) |
Jul 29, 2021 | 30.97 | 31.18 | 30.92 | 30.98 | 6,507,700 | +0.17(+0.56%) |
Jul 28, 2021 | 31.14 | 31.34 | 30.75 | 30.81 | 10,990,191 | -0.45(-1.45%) |
Jul 27, 2021 | 31.60 | 31.87 | 31.20 | 31.26 | 9,405,910 | -0.49(-1.55%) |
Jul 26, 2021 | 31.66 | 31.85 | 31.39 | 31.75 | 11,341,666 | +0.08(+0.24%) |
Jul 23, 2021 | 31.27 | 31.73 | 31.26 | 31.68 | 10,766,758 | +0.14(+0.43%) |
Jul 22, 2021 | 31.65 | 32.12 | 31.46 | 31.54 | 15,460,560 | +1.06(+3.48%) |
Jul 21, 2021 | 30.16 | 30.62 | 30.16 | 30.48 | 11,736,024 | +0.38(+1.25%) |
Jul 20, 2021 | 29.81 | 30.34 | 29.79 | 30.10 | 11,699,402 | +0.35(+1.17%) |
Jul 19, 2021 | 29.97 | 30.09 | 29.58 | 29.76 | 13,986,699 | -0.67(-2.19%) |
Jul 16, 2021 | 30.66 | 30.87 | 30.32 | 30.42 | 14,130,468 | -0.29(-0.94%) |
Jul 15, 2021 | 30.36 | 30.86 | 30.36 | 30.71 | 12,792,786 | +0.16(+0.54%) |
Jul 14, 2021 | 30.72 | 30.86 | 30.48 | 30.55 | 11,545,915 | -0.06(-0.19%) |
Jul 13, 2021 | 30.49 | 30.82 | 30.49 | 30.61 | 9,028,350 | -0.04(-0.13%) |
Jul 12, 2021 | 30.76 | 30.89 | 30.43 | 30.64 | 8,739,655 | -0.09(-0.28%) |
Jul 09, 2021 | 30.53 | 30.84 | 30.50 | 30.73 | 15,713,902 | +0.84(+2.81%) |
Jul 08, 2021 | 30.99 | 31.09 | 29.77 | 29.89 | 25,219,676 | -1.95(-6.12%) |
Jul 07, 2021 | 31.18 | 31.90 | 31.18 | 31.84 | 13,098,856 | +0.56(+1.79%) |
Jul 06, 2021 | 31.35 | 31.44 | 30.87 | 31.28 | 10,883,220 | -0.17(-0.55%) |
Jul 02, 2021 | 31.26 | 31.66 | 31.13 | 31.45 | 11,831,257 | +0.29(+0.93%) |
Jul 01, 2021 | 31.10 | 31.32 | 30.96 | 31.17 | 11,381,205 | +0.19(+0.62%) |
Jun 30, 2021 | 30.85 | 31.02 | 30.48 | 30.97 | 15,601,893 | +0.50(+1.65%) |
Jun 29, 2021 | 31.20 | 31.31 | 30.27 | 30.47 | 18,923,542 | -0.21(-0.67%) |
Jun 28, 2021 | 30.85 | 30.97 | 30.55 | 30.68 | 13,669,787 | -0.19(-0.62%) |
Jun 25, 2021 | 30.66 | 31.03 | 30.66 | 30.87 | 10,874,104 | +0.24(+0.80%) |
Jun 24, 2021 | 30.54 | 30.67 | 30.35 | 30.62 | 12,866,000 | +0.16(+0.52%) |
Jun 23, 2021 | 30.59 | 30.67 | 30.42 | 30.46 | 10,867,930 | -0.20(-0.65%) |
Jun 22, 2021 | 30.81 | 30.89 | 30.62 | 30.66 | 9,263,475 | -0.17(-0.55%) |
Jun 21, 2021 | 30.67 | 31.02 | 30.63 | 30.83 | 11,027,089 | +0.34(+1.12%) |
Jun 18, 2021 | 30.65 | 30.79 | 30.42 | 30.49 | 20,440,380 | -0.48(-1.56%) |
Jun 17, 2021 | 31.29 | 31.37 | 30.78 | 30.98 | 10,519,123 | -0.32(-1.01%) |
Jun 16, 2021 | 31.70 | 31.71 | 31.18 | 31.29 | 11,687,938 | -0.38(-1.20%) |
Jun 15, 2021 | 31.55 | 31.74 | 31.35 | 31.67 | 13,168,502 | +0.36(+1.15%) |
Jun 14, 2021 | 31.34 | 31.45 | 31.08 | 31.31 | 8,924,931 | +0.02(+0.06%) |
Jun 11, 2021 | 31.30 | 31.37 | 31.16 | 31.29 | 9,201,105 | +0.18(+0.58%) |
Jun 10, 2021 | 31.55 | 31.66 | 31.09 | 31.11 | 11,939,101 | -0.37(-1.18%) |
Jun 09, 2021 | 31.58 | 31.69 | 31.39 | 31.48 | 9,022,271 | -0.11(-0.34%) |
Jun 08, 2021 | 31.56 | 31.75 | 31.24 | 31.59 | 15,480,561 | +0.03(+0.08%) |
Jun 07, 2021 | 32.11 | 32.21 | 31.55 | 31.56 | 9,719,347 | -0.50(-1.56%) |
Jun 04, 2021 | 32.34 | 32.34 | 31.84 | 32.06 | 8,162,601 | -0.03(-0.08%) |
Jun 03, 2021 | 31.80 | 32.35 | 31.72 | 32.09 | 9,833,050 | +0.04(+0.12%) |
Jun 02, 2021 | 32.33 | 32.42 | 32.01 | 32.05 | 8,218,293 | -0.23(-0.72%) |
Jun 01, 2021 | 32.36 | 32.55 | 32.25 | 32.28 | 9,456,625 | +0.06(+0.18%) |
May 28, 2021 | 32.22 | 32.31 | 32.10 | 32.22 | 6,269,108 | +0.09(+0.28%) |
May 27, 2021 | 32.36 | 32.55 | 32.12 | 32.13 | 12,702,540 | -0.10(-0.32%) |
May 26, 2021 | 31.81 | 32.29 | 31.79 | 32.23 | 13,820,428 | +0.44(+1.38%) |
May 25, 2021 | 31.89 | 32.21 | 31.72 | 31.79 | 8,488,052 | -0.09(-0.28%) |
May 24, 2021 | 31.84 | 31.97 | 31.64 | 31.88 | 8,756,750 | +0.34(+1.08%) |
May 21, 2021 | 31.63 | 31.95 | 31.39 | 31.54 | 12,477,063 | +0.00(+0.01%) |
May 20, 2021 | 31.47 | 31.71 | 31.27 | 31.54 | 10,724,301 | -0.03(-0.08%) |
May 19, 2021 | 31.41 | 31.64 | 31.15 | 31.57 | 12,176,632 | -0.17(-0.55%) |
May 18, 2021 | 32.18 | 32.25 | 31.72 | 31.74 | 11,910,583 | -0.48(-1.49%) |
May 17, 2021 | 32.67 | 32.84 | 32.04 | 32.22 | 16,729,141 | -0.42(-1.29%) |
May 14, 2021 | 32.59 | 32.90 | 32.48 | 32.64 | 11,196,239 | +0.31(+0.97%) |
May 13, 2021 | 31.94 | 32.50 | 31.86 | 32.33 | 15,759,794 | +0.35(+1.09%) |
May 12, 2021 | 32.39 | 32.57 | 31.93 | 31.98 | 11,796,438 | -0.61(-1.87%) |
May 11, 2021 | 32.92 | 33.02 | 32.52 | 32.59 | 14,680,905 | -0.52(-1.57%) |
May 10, 2021 | 33.26 | 33.66 | 33.09 | 33.11 | 10,657,746 | +0.01(+0.03%) |
May 07, 2021 | 32.84 | 33.23 | 32.69 | 33.10 | 7,668,638 | +0.18(+0.56%) |
May 06, 2021 | 32.68 | 32.93 | 32.59 | 32.91 | 8,656,765 | +0.44(+1.34%) |
May 05, 2021 | 32.72 | 32.85 | 32.41 | 32.48 | 9,121,527 | -0.14(-0.44%) |
May 04, 2021 | 32.44 | 32.75 | 32.38 | 32.62 | 12,600,391 | +0.09(+0.27%) |
May 03, 2021 | 32.59 | 32.76 | 32.49 | 32.54 | 7,440,332 | +0.20(+0.63%) |
Apr 30, 2021 | 32.44 | 32.66 | 32.27 | 32.33 | 14,336,352 | -0.14(-0.43%) |
Apr 29, 2021 | 32.73 | 32.73 | 32.06 | 32.47 | 13,991,178 | -0.10(-0.31%) |
Apr 28, 2021 | 32.60 | 32.89 | 32.53 | 32.57 | 13,259,422 | -0.13(-0.41%) |
Apr 27, 2021 | 32.77 | 32.83 | 32.54 | 32.71 | 10,423,711 | -0.13(-0.39%) |
Apr 26, 2021 | 33.06 | 33.26 | 32.80 | 32.84 | 10,172,216 | -0.25(-0.77%) |
Apr 23, 2021 | 32.67 | 33.25 | 32.56 | 33.09 | 9,916,322 | +0.41(+1.27%) |
Apr 22, 2021 | 32.64 | 33.29 | 32.51 | 32.68 | 16,061,759 | -0.28(-0.85%) |
Apr 21, 2021 | 31.75 | 33.17 | 31.70 | 32.96 | 22,479,770 | +1.36(+4.31%) |
Apr 20, 2021 | 32.15 | 32.53 | 31.47 | 31.60 | 15,991,515 | -0.08(-0.26%) |
Apr 19, 2021 | 31.58 | 31.72 | 31.44 | 31.68 | 8,430,488 | +0.02(+0.07%) |
Apr 16, 2021 | 31.98 | 32.01 | 31.51 | 31.66 | 11,872,539 | -0.07(-0.23%) |
Apr 15, 2021 | 31.68 | 31.88 | 31.55 | 31.73 | 9,166,933 | +0.16(+0.52%) |
Apr 14, 2021 | 31.45 | 31.63 | 31.34 | 31.57 | 10,005,972 | +0.18(+0.57%) |
Apr 13, 2021 | 31.48 | 31.60 | 31.19 | 31.39 | 6,702,289 | -0.26(-0.82%) |
Apr 12, 2021 | 31.34 | 31.70 | 31.16 | 31.65 | 6,990,714 | +0.10(+0.33%) |
Apr 09, 2021 | 31.08 | 31.61 | 31.02 | 31.54 | 6,706,542 | +0.58(+1.88%) |
Apr 08, 2021 | 31.19 | 31.19 | 30.92 | 30.96 | 7,854,285 | -0.15(-0.48%) |
Apr 07, 2021 | 31.32 | 31.33 | 30.96 | 31.11 | 6,274,501 | -0.05(-0.16%) |
Apr 06, 2021 | 31.55 | 31.62 | 31.15 | 31.17 | 9,411,382 | -0.47(-1.48%) |
Apr 05, 2021 | 31.50 | 31.72 | 31.34 | 31.63 | 7,518,955 | +0.42(+1.35%) |
Apr 01, 2021 | 31.16 | 31.24 | 30.92 | 31.21 | 8,349,603 | +0.27(+0.87%) |
Mar 31, 2021 | 30.70 | 31.16 | 30.70 | 30.94 | 10,662,589 | +0.02(+0.05%) |
Mar 30, 2021 | 30.81 | 31.23 | 30.80 | 30.93 | 10,818,307 | -0.08(-0.25%) |
Mar 29, 2021 | 31.43 | 31.48 | 30.82 | 31.00 | 14,287,730 | -0.34(-1.08%) |
Mar 26, 2021 | 30.72 | 31.36 | 30.61 | 31.34 | 9,770,494 | +0.68(+2.22%) |
Mar 25, 2021 | 30.12 | 30.75 | 29.85 | 30.66 | 10,152,570 | +0.44(+1.45%) |
Mar 24, 2021 | 29.91 | 30.58 | 29.85 | 30.22 | 12,752,869 | +0.40(+1.35%) |
Mar 23, 2021 | 30.00 | 30.45 | 29.72 | 29.82 | 11,105,583 | -0.28(-0.92%) |
Mar 22, 2021 | 30.43 | 30.55 | 29.92 | 30.10 | 21,770,764 | +0.97(+3.32%) |
Mar 19, 2021 | 29.80 | 29.85 | 29.04 | 29.13 | 33,608,740 | -0.56(-1.88%) |
Mar 18, 2021 | 29.35 | 29.90 | 29.34 | 29.69 | 12,907,256 | +0.12(+0.40%) |
Mar 17, 2021 | 29.46 | 29.75 | 29.21 | 29.57 | 12,074,362 | +0.06(+0.22%) |
Mar 16, 2021 | 30.09 | 30.13 | 29.35 | 29.51 | 9,424,245 | -0.49(-1.65%) |
Mar 15, 2021 | 30.05 | 30.16 | 29.61 | 30.00 | 8,459,915 | -0.12(-0.39%) |
Mar 12, 2021 | 30.03 | 30.26 | 30.00 | 30.12 | 6,970,778 | +0.01(+0.03%) |
Mar 11, 2021 | 30.21 | 30.45 | 30.05 | 30.11 | 11,831,041 | +0.07(+0.25%) |
Mar 10, 2021 | 29.81 | 30.22 | 29.69 | 30.04 | 7,971,982 | +0.27(+0.92%) |
Mar 09, 2021 | 29.95 | 30.18 | 29.74 | 29.76 | 8,896,680 | +0.07(+0.23%) |
Mar 08, 2021 | 29.46 | 30.31 | 29.40 | 29.70 | 10,898,360 | +0.29(+0.98%) |
Mar 05, 2021 | 28.74 | 29.48 | 28.22 | 29.41 | 9,590,078 | +1.08(+3.82%) |
Mar 04, 2021 | 29.23 | 29.36 | 27.97 | 28.32 | 13,465,707 | -0.91(-3.11%) |
Mar 03, 2021 | 29.54 | 29.60 | 29.22 | 29.23 | 7,532,703 | -0.34(-1.16%) |
Mar 02, 2021 | 29.83 | 29.85 | 29.39 | 29.58 | 7,073,425 | -0.25(-0.83%) |
Mar 01, 2021 | 29.84 | 30.02 | 29.68 | 29.82 | 8,002,615 | +0.44(+1.51%) |
Feb 26, 2021 | 29.70 | 29.81 | 29.23 | 29.38 | 11,978,171 | -0.21(-0.69%) |
Feb 25, 2021 | 29.95 | 29.96 | 29.44 | 29.59 | 14,037,251 | -0.29(-0.97%) |
Feb 24, 2021 | 29.14 | 30.05 | 29.11 | 29.88 | 8,476,735 | +0.54(+1.83%) |
Feb 23, 2021 | 29.66 | 29.98 | 29.12 | 29.34 | 11,832,381 | -0.28(-0.96%) |
Feb 22, 2021 | 29.30 | 29.94 | 29.22 | 29.62 | 13,815,007 | +0.16(+0.53%) |
Feb 19, 2021 | 28.86 | 29.55 | 28.83 | 29.47 | 10,295,876 | +0.66(+2.30%) |
Feb 18, 2021 | 28.58 | 28.95 | 28.35 | 28.80 | 11,318,388 | +0.01(+0.03%) |
Feb 17, 2021 | 28.89 | 29.02 | 28.51 | 28.79 | 10,379,717 | -0.24(-0.84%) |
Feb 16, 2021 | 28.99 | 29.16 | 28.83 | 29.04 | 15,470,285 | +0.20(+0.68%) |
Feb 12, 2021 | 28.35 | 28.93 | 28.35 | 28.84 | 10,455,894 | +0.44(+1.57%) |
Feb 11, 2021 | 28.46 | 28.53 | 28.05 | 28.40 | 12,248,561 | +0.18(+0.65%) |
Feb 10, 2021 | 28.53 | 28.60 | 28.04 | 28.21 | 9,935,553 | -0.09(-0.33%) |
Feb 09, 2021 | 27.78 | 28.38 | 27.52 | 28.31 | 11,570,929 | +0.39(+1.39%) |
Feb 08, 2021 | 28.24 | 28.33 | 27.83 | 27.92 | 15,802,093 | -0.41(-1.46%) |
Feb 05, 2021 | 28.62 | 28.65 | 28.32 | 28.33 | 9,728,310 | +0.04(+0.15%) |
Feb 04, 2021 | 28.58 | 28.73 | 28.12 | 28.29 | 12,545,198 | -0.29(-1.01%) |
Feb 03, 2021 | 28.66 | 28.80 | 28.50 | 28.58 | 9,993,947 | -0.10(-0.36%) |
Feb 02, 2021 | 28.02 | 28.85 | 27.88 | 28.68 | 12,325,222 | +0.83(+2.98%) |
Feb 01, 2021 | 27.57 | 28.02 | 27.57 | 27.85 | 13,339,380 | +0.41(+1.51%) |
Jan 29, 2021 | 27.52 | 28.00 | 27.37 | 27.44 | 17,490,456 | -0.30(-1.09%) |
Jan 28, 2021 | 27.14 | 28.10 | 27.01 | 27.74 | 15,977,244 | +0.90(+3.35%) |
Jan 27, 2021 | 27.31 | 27.49 | 26.59 | 26.84 | 21,513,840 | -0.94(-3.39%) |
Jan 26, 2021 | 28.14 | 28.39 | 27.71 | 27.78 | 11,770,405 | -0.34(-1.19%) |
Jan 25, 2021 | 28.07 | 28.18 | 27.48 | 28.12 | 15,767,623 | +0.08(+0.27%) |
Jan 22, 2021 | 28.62 | 28.95 | 28.01 | 28.04 | 20,675,198 | -1.27(-4.33%) |
Jan 21, 2021 | 29.63 | 29.69 | 29.18 | 29.31 | 13,458,656 | -0.51(-1.72%) |
Jan 20, 2021 | 29.76 | 29.87 | 29.47 | 29.82 | 13,679,779 | +0.18(+0.59%) |
Jan 19, 2021 | 29.99 | 30.19 | 29.61 | 29.65 | 9,701,013 | -0.24(-0.81%) |
Jan 15, 2021 | 29.81 | 30.02 | 29.40 | 29.89 | 13,036,192 | -0.02(-0.07%) |
Jan 14, 2021 | 30.30 | 30.35 | 29.85 | 29.91 | 10,270,529 | -0.37(-1.22%) |
Jan 13, 2021 | 30.64 | 30.71 | 30.09 | 30.28 | 16,050,643 | -0.40(-1.30%) |
Jan 12, 2021 | 30.44 | 30.86 | 30.32 | 30.68 | 9,908,315 | -0.03(-0.10%) |
Jan 11, 2021 | 30.54 | 31.21 | 30.43 | 30.71 | 12,789,179 | +0.05(+0.16%) |
Jan 08, 2021 | 30.03 | 30.80 | 30.03 | 30.67 | 13,054,007 | +0.58(+1.93%) |
Jan 07, 2021 | 29.66 | 30.22 | 29.46 | 30.09 | 12,173,758 | +0.69(+2.36%) |
Jan 06, 2021 | 28.57 | 29.45 | 28.55 | 29.39 | 14,026,203 | +0.76(+2.66%) |
Jan 05, 2021 | 28.12 | 28.83 | 28.10 | 28.63 | 10,796,959 | +0.48(+1.69%) |
Jan 04, 2021 | 29.01 | 29.13 | 27.96 | 28.15 | 16,210,952 | -0.88(-3.04%) |
Dec 31, 2020 | 29.04 | 29.04 | 29.04 | 6,183,001 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.70 | 28.95 | 28.64 | 28.90 | 6,183,001 | +0.32(+1.12%) |
Dec 29, 2020 | 29.10 | 29.19 | 28.38 | 28.58 | 8,562,895 | -0.42(-1.45%) |
Dec 28, 2020 | 28.98 | 29.20 | 28.91 | 29.00 | 5,225,928 | +0.19(+0.66%) |
Dec 24, 2020 | 28.73 | 28.87 | 28.52 | 28.81 | 2,738,753 | +0.12(+0.42%) |
Dec 23, 2020 | 28.76 | 28.96 | 28.55 | 28.69 | 12,586,865 | +0.04(+0.13%) |
Dec 22, 2020 | 28.56 | 28.86 | 28.51 | 28.65 | 15,240,550 | -0.04(-0.16%) |
Dec 21, 2020 | 28.41 | 28.92 | 28.34 | 28.70 | 8,635,669 | -0.31(-1.07%) |
Dec 18, 2020 | 28.95 | 29.11 | 28.62 | 29.01 | 17,618,284 | +0.04(+0.12%) |
Dec 17, 2020 | 28.58 | 29.11 | 28.58 | 28.97 | 9,211,791 | +0.46(+1.63%) |
Dec 16, 2020 | 28.81 | 28.92 | 28.47 | 28.51 | 9,503,472 | -0.36(-1.24%) |
Dec 15, 2020 | 28.76 | 28.96 | 28.43 | 28.87 | 12,444,117 | +0.42(+1.46%) |
Dec 14, 2020 | 29.18 | 29.22 | 28.44 | 28.45 | 8,164,423 | -0.48(-1.67%) |
Dec 11, 2020 | 28.54 | 29.02 | 28.48 | 28.93 | 10,457,144 | +0.14(+0.48%) |
Dec 10, 2020 | 28.65 | 28.97 | 28.65 | 28.80 | 13,544,619 | -0.55(-1.89%) |
Dec 09, 2020 | 29.33 | 29.53 | 29.18 | 29.35 | 8,868,111 | +0.07(+0.25%) |
Dec 08, 2020 | 29.16 | 29.47 | 29.11 | 29.28 | 11,586,081 | -0.17(-0.58%) |
Dec 07, 2020 | 29.26 | 29.54 | 29.15 | 29.45 | 13,928,517 | +0.06(+0.20%) |
Dec 04, 2020 | 29.00 | 29.43 | 28.94 | 29.39 | 14,610,436 | +0.45(+1.57%) |
Dec 03, 2020 | 29.11 | 29.31 | 28.79 | 28.93 | 16,004,822 | -0.08(-0.28%) |
Dec 02, 2020 | 28.81 | 29.23 | 28.80 | 29.01 | 15,854,677 | +0.02(+0.07%) |