Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.65 | 39.36 | 38.40 | 39.02 | 9,163,209 | -0.07(-0.19%) |
Jan 28, 2022 | 37.75 | 39.11 | 37.75 | 39.10 | 9,420,476 | +1.45(+3.85%) |
Jan 27, 2022 | 37.34 | 38.69 | 37.14 | 37.65 | 12,286,708 | +1.23(+3.36%) |
Jan 26, 2022 | 37.69 | 38.17 | 36.12 | 36.43 | 15,700,955 | +3.66(+11.16%) |
Jan 25, 2022 | 32.21 | 32.97 | 31.79 | 32.77 | 7,596,367 | -0.03(-0.09%) |
Jan 24, 2022 | 32.03 | 32.89 | 31.50 | 32.80 | 6,591,922 | +0.25(+0.77%) |
Jan 21, 2022 | 32.61 | 33.15 | 32.39 | 32.55 | 5,344,506 | -0.07(-0.20%) |
Jan 20, 2022 | 33.44 | 33.78 | 32.54 | 32.61 | 5,751,833 | -0.77(-2.31%) |
Jan 19, 2022 | 34.13 | 34.22 | 33.37 | 33.38 | 4,071,117 | -0.64(-1.88%) |
Jan 18, 2022 | 34.50 | 34.50 | 33.87 | 34.02 | 6,446,523 | -0.41(-1.19%) |
Jan 14, 2022 | 34.43 | 0 | -0.93(-2.63%) | |||
Jan 13, 2022 | 35.34 | 35.75 | 35.25 | 35.36 | 4,143,794 | -0.07(-0.21%) |
Jan 12, 2022 | 35.53 | 35.92 | 35.06 | 35.43 | 3,676,501 | +0.12(+0.34%) |
Jan 11, 2022 | 35.01 | 35.32 | 34.54 | 35.31 | 4,228,434 | +0.41(+1.17%) |
Jan 10, 2022 | 35.19 | 35.37 | 34.49 | 34.90 | 4,861,503 | -0.34(-0.97%) |
Jan 07, 2022 | 35.53 | 35.97 | 35.10 | 35.25 | 4,106,010 | -0.33(-0.94%) |
Jan 06, 2022 | 35.47 | 35.84 | 35.05 | 35.58 | 5,315,174 | +0.14(+0.39%) |
Jan 05, 2022 | 35.62 | 36.34 | 35.42 | 35.44 | 6,668,251 | +0.16(+0.45%) |
Jan 04, 2022 | 34.74 | 35.70 | 34.65 | 35.28 | 6,100,552 | +0.76(+2.20%) |
Jan 03, 2022 | 34.72 | 34.90 | 34.29 | 34.52 | 3,425,597 | -0.04(-0.11%) |
Dec 31, 2021 | 34.50 | 34.73 | 34.43 | 34.56 | 2,247,914 | +0.02(+0.05%) |
Dec 30, 2021 | 34.90 | 35.14 | 34.49 | 34.54 | 2,245,645 | -0.28(-0.80%) |
Dec 29, 2021 | 34.62 | 35.12 | 34.62 | 34.82 | 3,351,755 | +0.15(+0.43%) |
Dec 28, 2021 | 34.71 | 34.79 | 34.38 | 34.67 | 2,663,939 | -0.02(-0.05%) |
Dec 27, 2021 | 34.21 | 34.70 | 34.15 | 34.69 | 2,873,531 | +0.58(+1.69%) |
Dec 23, 2021 | 33.93 | 34.37 | 33.85 | 34.11 | 3,111,536 | +0.34(+1.02%) |
Dec 22, 2021 | 33.68 | 33.98 | 33.59 | 33.77 | 3,247,404 | +0.11(+0.33%) |
Dec 21, 2021 | 33.73 | 33.77 | 33.20 | 33.66 | 5,078,930 | +0.15(+0.44%) |
Dec 20, 2021 | 33.59 | 33.62 | 32.83 | 33.51 | 5,020,316 | -0.55(-1.61%) |
Dec 17, 2021 | 34.24 | 34.46 | 33.82 | 34.06 | 8,835,345 | -0.38(-1.11%) |
Dec 16, 2021 | 34.69 | 35.00 | 34.42 | 34.44 | 3,909,161 | -0.09(-0.27%) |
Dec 15, 2021 | 34.19 | 34.61 | 33.99 | 34.53 | 4,115,796 | +0.39(+1.14%) |
Dec 14, 2021 | 34.23 | 34.62 | 34.06 | 34.14 | 3,670,981 | -0.14(-0.41%) |
Dec 13, 2021 | 34.79 | 34.83 | 33.86 | 34.28 | 4,184,454 | -0.63(-1.81%) |
Dec 10, 2021 | 35.13 | 35.43 | 34.75 | 34.91 | 3,657,919 | +0.06(+0.16%) |
Dec 09, 2021 | 35.47 | 35.71 | 34.84 | 34.86 | 4,148,357 | -0.71(-2.01%) |
Dec 08, 2021 | 35.49 | 35.75 | 35.33 | 35.57 | 4,110,698 | +0.08(+0.24%) |
Dec 07, 2021 | 35.26 | 35.87 | 35.21 | 35.49 | 3,757,725 | +0.53(+1.51%) |
Dec 06, 2021 | 34.81 | 35.29 | 34.28 | 34.96 | 4,401,543 | +0.49(+1.43%) |
Dec 03, 2021 | 34.84 | 35.12 | 34.23 | 34.47 | 5,258,731 | -0.37(-1.07%) |
Dec 02, 2021 | 34.41 | 35.07 | 34.26 | 34.84 | 4,627,463 | +0.63(+1.85%) |
Dec 01, 2021 | 35.11 | 35.66 | 34.19 | 34.21 | 7,499,580 | -0.22(-0.65%) |
Nov 30, 2021 | 35.46 | 35.53 | 34.32 | 34.43 | 9,321,358 | -1.27(-3.56%) |
Nov 29, 2021 | 35.56 | 36.09 | 35.30 | 35.70 | 3,920,273 | +0.46(+1.32%) |
Nov 26, 2021 | 35.39 | 35.80 | 34.98 | 35.24 | 2,585,211 | -1.00(-2.77%) |
Nov 24, 2021 | 36.49 | 36.66 | 36.18 | 36.24 | 3,356,358 | -0.36(-0.99%) |
Nov 23, 2021 | 36.15 | 36.66 | 35.93 | 36.60 | 5,429,604 | +0.67(+1.86%) |
Nov 22, 2021 | 35.08 | 36.39 | 35.01 | 35.93 | 6,185,028 | +0.98(+2.82%) |
Nov 19, 2021 | 35.57 | 35.57 | 34.94 | 34.95 | 4,464,523 | -0.63(-1.77%) |
Nov 18, 2021 | 35.56 | 35.64 | 35.53 | 35.58 | 3,416,354 | +0.12(+0.34%) |
Nov 17, 2021 | 35.77 | 35.92 | 35.29 | 35.46 | 3,902,020 | -0.42(-1.16%) |
Nov 16, 2021 | 35.92 | 36.25 | 35.80 | 35.88 | 2,487,591 | -0.05(-0.13%) |
Nov 15, 2021 | 36.43 | 36.43 | 35.84 | 35.92 | 3,304,207 | -0.39(-1.07%) |
Nov 12, 2021 | 35.66 | 36.46 | 35.53 | 36.31 | 3,477,870 | +0.80(+2.25%) |
Nov 11, 2021 | 35.27 | 35.81 | 35.11 | 35.52 | 3,733,152 | +0.36(+1.03%) |
Nov 10, 2021 | 35.20 | 35.15 | 3,445,457 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.52 | 35.92 | 35.23 | 35.26 | 3,907,571 | -0.23(-0.65%) |
Nov 08, 2021 | 35.56 | 35.81 | 35.19 | 35.49 | 5,172,887 | +0.12(+0.34%) |
Nov 05, 2021 | 34.08 | 35.56 | 34.03 | 35.37 | 5,803,512 | +1.54(+4.55%) |
Nov 04, 2021 | 34.20 | 34.26 | 33.60 | 33.83 | 3,499,477 | -0.36(-1.05%) |
Nov 03, 2021 | 34.01 | 34.35 | 33.89 | 34.19 | 4,662,849 | +0.09(+0.27%) |
Nov 02, 2021 | 33.67 | 34.16 | 33.51 | 34.09 | 4,898,558 | +0.48(+1.43%) |
Nov 01, 2021 | 32.82 | 33.75 | 33.37 | 33.61 | 4,553,932 | +0.80(+2.45%) |
Oct 29, 2021 | 32.77 | 33.21 | 32.67 | 32.81 | 3,879,769 | -0.06(-0.20%) |
Oct 28, 2021 | 32.78 | 33.16 | 32.64 | 32.88 | 6,630,091 | +0.23(+0.71%) |
Oct 27, 2021 | 33.65 | 33.85 | 32.51 | 32.65 | 7,798,538 | -1.10(-3.25%) |
Oct 26, 2021 | 33.72 | 33.74 | 13,090,155 | -1.87(-5.26%) | ||
Oct 25, 2021 | 35.42 | 35.88 | 35.21 | 35.62 | 7,405,254 | +0.35(+0.99%) |
Oct 22, 2021 | 35.46 | 35.65 | 34.99 | 35.27 | 3,550,082 | -0.21(-0.60%) |
Oct 21, 2021 | 35.17 | 35.50 | 35.04 | 35.48 | 2,888,570 | +0.12(+0.34%) |
Oct 20, 2021 | 35.06 | 35.52 | 34.92 | 35.36 | 2,662,085 | +0.39(+1.11%) |
Oct 19, 2021 | 35.11 | 35.23 | 34.81 | 34.97 | 2,871,749 | +0.08(+0.24%) |
Oct 18, 2021 | 34.78 | 35.06 | 34.53 | 34.89 | 2,366,736 | -0.12(-0.34%) |
Oct 15, 2021 | 34.96 | 35.29 | 34.82 | 35.01 | 3,108,095 | +0.24(+0.69%) |
Oct 14, 2021 | 34.33 | 34.95 | 34.22 | 34.77 | 4,019,058 | +0.77(+2.28%) |
Oct 13, 2021 | 33.69 | 34.06 | 33.42 | 33.99 | 3,640,200 | +0.40(+1.18%) |
Oct 12, 2021 | 34.05 | 34.17 | 33.52 | 33.60 | 2,742,440 | -0.46(-1.35%) |
Oct 11, 2021 | 34.27 | 34.69 | 34.03 | 34.06 | 5,404,030 | -0.22(-0.65%) |
Oct 08, 2021 | 34.33 | 34.76 | 34.17 | 34.28 | 4,872,248 | +0.20(+0.60%) |
Oct 07, 2021 | 33.92 | 34.38 | 33.76 | 34.08 | 3,075,887 | +0.53(+1.57%) |
Oct 06, 2021 | 33.78 | 33.97 | 33.18 | 33.55 | 4,918,706 | -0.49(-1.44%) |
Oct 05, 2021 | 33.68 | 34.32 | 33.54 | 34.04 | 3,646,794 | +0.31(+0.93%) |
Oct 04, 2021 | 33.96 | 34.38 | 33.51 | 33.72 | 3,072,993 | -0.39(-1.14%) |
Oct 01, 2021 | 33.93 | 34.32 | 33.41 | 34.11 | 3,971,982 | +0.45(+1.34%) |
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,858 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,459 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,119 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,740 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.63 | 34.65 | 35.41 | 6,816,614 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,325 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,172 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,490 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,050 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,422,931 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,718,948 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.03 | 35.64 | 4,094,263 | +0.35(+0.99%) |
Sep 14, 2021 | 36.10 | 36.10 | 35.16 | 35.29 | 4,190,996 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,332 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,681 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,092 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,610 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,094 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,810 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,529 | +0.41(+1.12%) |
Sep 01, 2021 | 36.88 | 36.90 | 36.03 | 36.12 | 6,689,797 | -0.77(-2.08%) |
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,067 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.94 | 36.95 | 2,848,484 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.52 | 36.85 | 37.37 | 2,544,791 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,459 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,129 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,554 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,242 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,240 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,784 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,386 | +0.20(+0.55%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,891 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,793 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.97 | 2,250,532 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,902 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,923 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,225 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,578 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,178 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,322 | -0.64(-1.68%) |
Aug 04, 2021 | 38.07 | 38.31 | 37.90 | 38.14 | 3,446,740 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.41 | 38.24 | 3,323,025 | +0.55(+1.46%) |
Aug 02, 2021 | 38.62 | 39.02 | 37.66 | 37.69 | 4,460,131 | -0.70(-1.82%) |
Jul 30, 2021 | 38.18 | 38.59 | 38.12 | 38.39 | 3,530,316 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,639 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,085 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,828 | -0.50(-1.32%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,054 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,845 | +0.72(+1.95%) |
Jul 22, 2021 | 37.52 | 37.53 | 36.98 | 37.08 | 2,542,393 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,838 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,359 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,542 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,071 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,009 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,915 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,620 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,918 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.13 | 37.63 | 3,142,965 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,825 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,830 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,886 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,420 | +0.11(+0.29%) |
Jul 01, 2021 | 37.60 | 37.68 | 37.36 | 37.67 | 3,301,532 | +0.16(+0.44%) |
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,393 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,096 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.35 | 37.59 | 2,937,687 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,161 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,065 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,533 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,827 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,231 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,385 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,565,994 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,303 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,297 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.74 | 38.02 | 11,821,613 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.40 | 39.58 | 3,788,312 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,679,969 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.62 | 39.17 | 39.21 | 5,335,049 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,655 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,689,958 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,257 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,005 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,047 | -0.22(-0.56%) |
Jun 01, 2021 | 40.20 | 40.46 | 39.48 | 39.54 | 5,122,204 | -0.47(-1.17%) |
May 28, 2021 | 40.02 | 40.20 | 39.76 | 40.01 | 4,026,365 | +0.28(+0.72%) |
May 27, 2021 | 40.28 | 40.51 | 39.55 | 39.73 | 10,720,638 | -0.21(-0.53%) |
May 26, 2021 | 40.14 | 40.16 | 39.74 | 39.94 | 2,551,457 | -0.02(-0.05%) |
May 25, 2021 | 40.30 | 40.35 | 39.74 | 39.95 | 2,770,441 | -0.18(-0.45%) |
May 24, 2021 | 39.94 | 40.40 | 39.93 | 40.14 | 2,621,030 | +0.44(+1.10%) |
May 21, 2021 | 40.07 | 40.38 | 39.55 | 39.70 | 3,533,924 | -0.16(-0.39%) |
May 20, 2021 | 39.56 | 40.08 | 39.35 | 39.85 | 4,236,257 | +0.47(+1.18%) |
May 19, 2021 | 38.84 | 39.42 | 38.26 | 39.39 | 4,787,752 | -0.17(-0.44%) |
May 18, 2021 | 40.43 | 40.43 | 39.53 | 39.56 | 3,965,452 | -0.74(-1.83%) |
May 17, 2021 | 40.13 | 40.42 | 39.76 | 40.30 | 3,439,094 | -0.08(-0.20%) |
May 14, 2021 | 40.02 | 40.65 | 39.86 | 40.38 | 2,842,037 | +0.68(+1.72%) |
May 13, 2021 | 39.12 | 40.02 | 39.09 | 39.70 | 5,159,590 | +0.62(+1.59%) |
May 12, 2021 | 40.90 | 40.93 | 39.02 | 39.08 | 6,240,527 | -2.09(-5.07%) |
May 11, 2021 | 40.48 | 41.34 | 40.14 | 41.17 | 6,249,116 | -0.09(-0.22%) |
May 10, 2021 | 42.36 | 42.36 | 41.24 | 41.26 | 4,108,683 | -0.69(-1.65%) |
May 07, 2021 | 41.72 | 42.15 | 41.51 | 41.95 | 3,602,254 | +0.30(+0.72%) |
May 06, 2021 | 41.32 | 41.71 | 41.05 | 41.65 | 4,090,865 | +0.24(+0.57%) |
May 05, 2021 | 41.27 | 41.72 | 40.91 | 41.41 | 3,836,934 | +0.39(+0.96%) |
May 04, 2021 | 40.70 | 41.02 | 40.23 | 41.02 | 3,894,133 | +0.16(+0.40%) |
May 03, 2021 | 40.69 | 41.17 | 40.58 | 40.86 | 5,894,149 | +0.54(+1.33%) |
Apr 30, 2021 | 40.68 | 40.72 | 40.00 | 40.32 | 4,904,862 | -0.86(-2.08%) |
Apr 29, 2021 | 40.78 | 41.35 | 40.64 | 41.18 | 4,611,407 | +0.72(+1.78%) |
Apr 28, 2021 | 40.52 | 40.61 | 39.97 | 40.46 | 5,162,556 | -0.14(-0.34%) |
Apr 27, 2021 | 41.54 | 41.59 | 40.35 | 40.59 | 6,283,636 | -1.42(-3.39%) |
Apr 26, 2021 | 42.26 | 42.70 | 42.02 | 42.02 | 5,524,340 | -0.16(-0.39%) |
Apr 23, 2021 | 42.01 | 42.40 | 41.77 | 42.18 | 3,908,254 | +0.60(+1.45%) |
Apr 22, 2021 | 42.18 | 42.18 | 41.54 | 41.58 | 3,119,438 | -0.60(-1.43%) |
Apr 21, 2021 | 41.41 | 42.19 | 41.30 | 42.18 | 3,108,482 | +0.63(+1.51%) |
Apr 20, 2021 | 41.76 | 41.93 | 41.25 | 41.55 | 3,201,777 | -0.46(-1.09%) |
Apr 19, 2021 | 42.50 | 42.53 | 41.89 | 42.01 | 4,994,234 | +0.24(+0.57%) |
Apr 16, 2021 | 42.04 | 42.24 | 41.71 | 41.77 | 4,095,755 | -0.09(-0.22%) |
Apr 15, 2021 | 41.42 | 41.96 | 41.36 | 41.86 | 3,719,373 | +0.60(+1.46%) |
Apr 14, 2021 | 41.06 | 41.70 | 41.01 | 41.26 | 3,410,117 | +0.23(+0.56%) |
Apr 13, 2021 | 41.04 | 41.19 | 40.84 | 41.03 | 3,433,086 | -0.05(-0.13%) |
Apr 12, 2021 | 40.78 | 41.25 | 40.73 | 41.09 | 5,051,416 | +0.27(+0.67%) |
Apr 09, 2021 | 40.68 | 40.88 | 40.50 | 40.81 | 4,334,683 | +0.16(+0.40%) |
Apr 08, 2021 | 40.38 | 40.66 | 40.11 | 40.65 | 4,433,592 | +0.26(+0.63%) |
Apr 07, 2021 | 40.78 | 40.85 | 40.33 | 40.39 | 3,777,602 | -0.36(-0.87%) |
Apr 06, 2021 | 41.14 | 41.37 | 40.61 | 40.75 | 6,107,818 | -0.73(-1.76%) |
Apr 05, 2021 | 40.98 | 41.81 | 40.67 | 41.48 | 6,234,056 | +1.36(+3.39%) |
Apr 01, 2021 | 40.02 | 40.18 | 39.58 | 40.12 | 4,148,058 | +0.44(+1.10%) |
Mar 31, 2021 | 39.64 | 40.16 | 39.55 | 39.68 | 4,830,019 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,695 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,562 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,243 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,216 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,440 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,383 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.67 | 37.25 | 37.36 | 5,689,760 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,190 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,447 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,894 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,206 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,515 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.22 | 37.16 | 7,728,459 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,240 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,601 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,070 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,626 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,156 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,399 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,120 | -0.14(-0.39%) |
Mar 02, 2021 | 36.01 | 36.21 | 35.31 | 35.33 | 4,231,810 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,132,986 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,766 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,782,953 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,750 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,084 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.40 | 3,536,412 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,255,970 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,243 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,761 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,466 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.43 | 3,161,663 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,440 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,300,928 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,022 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,527 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,619 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.14 | 33.79 | 4,012,632 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,498 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.66 | 32.93 | 4,807,087 | +0.39(+1.20%) |