Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.50 | 34.73 | 34.43 | 34.56 | 2,247,953 | +0.02(+0.05%) |
Dec 30, 2021 | 34.90 | 35.14 | 34.49 | 34.54 | 2,245,683 | -0.28(-0.80%) |
Dec 29, 2021 | 34.62 | 35.12 | 34.62 | 34.82 | 3,351,812 | +0.15(+0.43%) |
Dec 28, 2021 | 34.71 | 34.79 | 34.38 | 34.67 | 2,663,985 | -0.02(-0.05%) |
Dec 27, 2021 | 34.21 | 34.70 | 34.15 | 34.69 | 2,873,580 | +0.58(+1.69%) |
Dec 23, 2021 | 33.93 | 34.36 | 33.84 | 34.11 | 3,111,589 | +0.34(+1.02%) |
Dec 22, 2021 | 33.68 | 33.97 | 33.58 | 33.77 | 3,247,460 | +0.11(+0.33%) |
Dec 21, 2021 | 33.73 | 33.77 | 33.19 | 33.66 | 5,079,017 | +0.15(+0.44%) |
Dec 20, 2021 | 33.58 | 33.62 | 32.83 | 33.51 | 5,020,402 | -0.55(-1.61%) |
Dec 17, 2021 | 34.24 | 34.46 | 33.82 | 34.06 | 8,835,496 | -0.38(-1.11%) |
Dec 16, 2021 | 34.69 | 35.00 | 34.42 | 34.44 | 3,909,228 | -0.09(-0.27%) |
Dec 15, 2021 | 34.19 | 34.61 | 33.99 | 34.53 | 4,115,866 | +0.39(+1.14%) |
Dec 14, 2021 | 34.23 | 34.62 | 34.06 | 34.14 | 3,671,043 | -0.14(-0.41%) |
Dec 13, 2021 | 34.79 | 34.83 | 33.86 | 34.28 | 4,184,525 | -0.63(-1.81%) |
Dec 10, 2021 | 35.13 | 35.43 | 34.75 | 34.91 | 3,657,981 | +0.06(+0.16%) |
Dec 09, 2021 | 35.47 | 35.71 | 34.84 | 34.86 | 4,148,428 | -0.71(-2.01%) |
Dec 08, 2021 | 35.49 | 35.75 | 35.33 | 35.57 | 4,110,768 | +0.08(+0.24%) |
Dec 07, 2021 | 35.26 | 35.87 | 35.21 | 35.49 | 3,757,789 | +0.53(+1.51%) |
Dec 06, 2021 | 34.81 | 35.29 | 34.28 | 34.96 | 4,401,619 | +0.49(+1.43%) |
Dec 03, 2021 | 34.84 | 35.12 | 34.23 | 34.47 | 5,258,821 | -0.37(-1.07%) |
Dec 02, 2021 | 34.41 | 35.07 | 34.26 | 34.84 | 4,627,542 | +0.63(+1.85%) |
Dec 01, 2021 | 35.11 | 35.65 | 34.19 | 34.21 | 7,499,708 | -0.22(-0.65%) |
Nov 30, 2021 | 35.46 | 35.53 | 34.32 | 34.43 | 9,321,517 | -1.27(-3.56%) |
Nov 29, 2021 | 35.56 | 36.09 | 35.30 | 35.70 | 3,920,340 | +0.46(+1.32%) |
Nov 26, 2021 | 35.39 | 35.80 | 34.98 | 35.24 | 2,585,255 | -1.00(-2.77%) |
Nov 24, 2021 | 36.49 | 36.66 | 36.18 | 36.24 | 3,356,416 | -0.36(-0.99%) |
Nov 23, 2021 | 36.15 | 36.66 | 35.93 | 36.60 | 5,429,697 | +0.67(+1.86%) |
Nov 22, 2021 | 35.08 | 36.39 | 35.00 | 35.93 | 6,185,133 | +0.98(+2.82%) |
Nov 19, 2021 | 35.57 | 35.57 | 34.94 | 34.95 | 4,464,599 | -0.63(-1.77%) |
Nov 18, 2021 | 35.56 | 35.64 | 35.53 | 35.58 | 3,416,412 | +0.12(+0.34%) |
Nov 17, 2021 | 35.77 | 35.91 | 35.29 | 35.46 | 3,902,086 | -0.42(-1.16%) |
Nov 16, 2021 | 35.92 | 36.25 | 35.80 | 35.88 | 2,487,633 | -0.05(-0.13%) |
Nov 15, 2021 | 36.43 | 36.43 | 35.84 | 35.92 | 3,304,263 | -0.39(-1.07%) |
Nov 12, 2021 | 35.65 | 36.46 | 35.53 | 36.31 | 3,477,929 | +0.80(+2.25%) |
Nov 11, 2021 | 35.26 | 35.81 | 35.11 | 35.52 | 3,733,215 | +0.36(+1.03%) |
Nov 10, 2021 | 35.20 | 35.15 | 3,445,516 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.52 | 35.92 | 35.23 | 35.26 | 3,907,638 | -0.23(-0.65%) |
Nov 08, 2021 | 35.56 | 35.81 | 35.19 | 35.49 | 5,172,975 | +0.12(+0.34%) |
Nov 05, 2021 | 34.08 | 35.56 | 34.03 | 35.37 | 5,803,611 | +1.54(+4.55%) |
Nov 04, 2021 | 34.19 | 34.25 | 33.60 | 33.83 | 3,499,537 | -0.36(-1.05%) |
Nov 03, 2021 | 34.01 | 34.35 | 33.89 | 34.19 | 4,662,928 | +0.09(+0.27%) |
Nov 02, 2021 | 33.67 | 34.16 | 33.51 | 34.09 | 4,898,642 | +0.48(+1.43%) |
Nov 01, 2021 | 32.82 | 33.75 | 33.36 | 33.61 | 4,554,010 | +0.80(+2.45%) |
Oct 29, 2021 | 32.76 | 33.21 | 32.67 | 32.81 | 3,879,835 | -0.06(-0.20%) |
Oct 28, 2021 | 32.78 | 33.16 | 32.64 | 32.88 | 6,630,204 | +0.23(+0.71%) |
Oct 27, 2021 | 33.65 | 33.85 | 32.51 | 32.65 | 7,798,671 | -1.10(-3.25%) |
Oct 26, 2021 | 33.72 | 33.74 | 13,090,378 | -1.87(-5.26%) | ||
Oct 25, 2021 | 35.42 | 35.88 | 35.21 | 35.62 | 7,405,381 | +0.35(+0.99%) |
Oct 22, 2021 | 35.46 | 35.65 | 34.99 | 35.26 | 3,550,143 | -0.21(-0.60%) |
Oct 21, 2021 | 35.17 | 35.50 | 35.04 | 35.48 | 2,888,620 | +0.12(+0.34%) |
Oct 20, 2021 | 35.06 | 35.52 | 34.92 | 35.36 | 2,662,130 | +0.39(+1.11%) |
Oct 19, 2021 | 35.11 | 35.23 | 34.81 | 34.97 | 2,871,798 | +0.08(+0.24%) |
Oct 18, 2021 | 34.78 | 35.06 | 34.53 | 34.89 | 2,366,776 | -0.12(-0.34%) |
Oct 15, 2021 | 34.96 | 35.29 | 34.82 | 35.01 | 3,108,148 | +0.24(+0.69%) |
Oct 14, 2021 | 34.33 | 34.95 | 34.22 | 34.77 | 4,019,126 | +0.77(+2.28%) |
Oct 13, 2021 | 33.69 | 34.06 | 33.42 | 33.99 | 3,640,262 | +0.40(+1.18%) |
Oct 12, 2021 | 34.05 | 34.17 | 33.52 | 33.60 | 2,742,487 | -0.46(-1.35%) |
Oct 11, 2021 | 34.27 | 34.69 | 34.03 | 34.06 | 5,404,122 | -0.22(-0.65%) |
Oct 08, 2021 | 34.33 | 34.76 | 34.17 | 34.28 | 4,872,331 | +0.20(+0.60%) |
Oct 07, 2021 | 33.92 | 34.38 | 33.76 | 34.07 | 3,075,940 | +0.53(+1.57%) |
Oct 06, 2021 | 33.78 | 33.97 | 33.18 | 33.55 | 4,918,790 | -0.49(-1.44%) |
Oct 05, 2021 | 33.68 | 34.32 | 33.54 | 34.04 | 3,646,856 | +0.31(+0.93%) |
Oct 04, 2021 | 33.96 | 34.38 | 33.51 | 33.72 | 3,073,045 | -0.39(-1.14%) |
Oct 01, 2021 | 33.93 | 34.32 | 33.41 | 34.11 | 3,972,050 | +0.45(+1.34%) |
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,957 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,542 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,203 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,805 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.62 | 34.65 | 35.41 | 6,816,731 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,402 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,266 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,564 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,130 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,423,092 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,719,029 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.02 | 35.64 | 4,094,332 | +0.35(+0.99%) |
Sep 14, 2021 | 36.09 | 36.09 | 35.16 | 35.29 | 4,191,068 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,401 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,756 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,169 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,715 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,191 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,861 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,610 | +0.41(+1.12%) |
Sep 01, 2021 | 36.88 | 36.90 | 36.03 | 36.12 | 6,689,911 | -0.77(-2.08%) |
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,198 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.93 | 36.95 | 2,848,532 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.51 | 36.85 | 37.37 | 2,544,834 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,531 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,193 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,639 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,344 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,378 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,866 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,489 | +0.20(+0.54%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,991 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,828 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.96 | 2,250,570 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,947 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,971 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,293 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,618 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,245 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,408 | -0.64(-1.68%) |
Aug 04, 2021 | 38.06 | 38.31 | 37.90 | 38.14 | 3,446,799 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.40 | 38.24 | 3,323,082 | +0.55(+1.46%) |
Aug 02, 2021 | 38.62 | 39.02 | 37.66 | 37.69 | 4,460,208 | -0.70(-1.82%) |
Jul 30, 2021 | 38.17 | 38.59 | 38.12 | 38.39 | 3,530,376 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,707 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,154 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,963 | -0.50(-1.31%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,148 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,916 | +0.72(+1.95%) |
Jul 22, 2021 | 37.51 | 37.53 | 36.98 | 37.07 | 2,542,436 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,906 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,440 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,622 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,128 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,052 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,965 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,685 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,972 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.12 | 37.62 | 3,143,019 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,877 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,884 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,954 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,456 | +0.11(+0.29%) |
Jul 01, 2021 | 37.60 | 37.68 | 37.36 | 37.67 | 3,301,589 | +0.17(+0.44%) |
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,457 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,156 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.34 | 37.59 | 2,937,737 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,339 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,138 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,669 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,973 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,308 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,547 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,566,090 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,418 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,396 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.73 | 38.02 | 11,821,816 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.39 | 39.58 | 3,788,377 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,680,032 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.61 | 39.17 | 39.21 | 5,335,141 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,753 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,690,090 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,318 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,091 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,165 | -0.22(-0.56%) |
Jun 01, 2021 | 40.20 | 40.46 | 39.48 | 39.54 | 5,122,292 | -0.47(-1.17%) |
May 28, 2021 | 40.02 | 40.20 | 39.76 | 40.01 | 4,026,434 | +0.28(+0.72%) |
May 27, 2021 | 40.27 | 40.51 | 39.55 | 39.72 | 10,720,822 | -0.21(-0.53%) |
May 26, 2021 | 40.14 | 40.16 | 39.74 | 39.94 | 2,551,500 | -0.02(-0.05%) |
May 25, 2021 | 40.30 | 40.35 | 39.73 | 39.95 | 2,770,488 | -0.18(-0.45%) |
May 24, 2021 | 39.94 | 40.40 | 39.93 | 40.14 | 2,621,075 | +0.44(+1.10%) |
May 21, 2021 | 40.07 | 40.38 | 39.55 | 39.70 | 3,533,984 | -0.16(-0.39%) |
May 20, 2021 | 39.56 | 40.08 | 39.35 | 39.85 | 4,236,330 | +0.47(+1.18%) |
May 19, 2021 | 38.84 | 39.42 | 38.26 | 39.39 | 4,787,834 | -0.17(-0.44%) |
May 18, 2021 | 40.43 | 40.43 | 39.53 | 39.56 | 3,965,519 | -0.74(-1.83%) |
May 17, 2021 | 40.13 | 40.42 | 39.76 | 40.30 | 3,439,153 | -0.08(-0.20%) |
May 14, 2021 | 40.02 | 40.65 | 39.86 | 40.38 | 2,842,086 | +0.68(+1.72%) |
May 13, 2021 | 39.12 | 40.02 | 39.09 | 39.70 | 5,159,678 | +0.62(+1.59%) |
May 12, 2021 | 40.90 | 40.93 | 39.02 | 39.08 | 6,240,634 | -2.09(-5.07%) |
May 11, 2021 | 40.48 | 41.34 | 40.14 | 41.17 | 6,249,223 | -0.09(-0.22%) |
May 10, 2021 | 42.36 | 42.36 | 41.24 | 41.26 | 4,108,753 | -0.69(-1.65%) |
May 07, 2021 | 41.72 | 42.15 | 41.51 | 41.95 | 3,602,315 | +0.30(+0.72%) |
May 06, 2021 | 41.32 | 41.71 | 41.05 | 41.65 | 4,090,935 | +0.24(+0.57%) |
May 05, 2021 | 41.27 | 41.72 | 40.91 | 41.41 | 3,837,000 | +0.39(+0.96%) |
May 04, 2021 | 40.70 | 41.02 | 40.23 | 41.02 | 3,894,199 | +0.16(+0.40%) |
May 03, 2021 | 40.69 | 41.17 | 40.58 | 40.86 | 5,894,249 | +0.54(+1.33%) |
Apr 30, 2021 | 40.68 | 40.72 | 39.99 | 40.32 | 4,904,946 | -0.86(-2.08%) |
Apr 29, 2021 | 40.77 | 41.35 | 40.64 | 41.18 | 4,611,486 | +0.72(+1.78%) |
Apr 28, 2021 | 40.52 | 40.61 | 39.97 | 40.46 | 5,162,644 | -0.14(-0.34%) |
Apr 27, 2021 | 41.54 | 41.59 | 40.35 | 40.59 | 6,283,744 | -1.42(-3.39%) |
Apr 26, 2021 | 42.26 | 42.70 | 42.01 | 42.01 | 5,524,434 | -0.16(-0.39%) |
Apr 23, 2021 | 42.01 | 42.40 | 41.77 | 42.18 | 3,908,320 | +0.60(+1.45%) |
Apr 22, 2021 | 42.18 | 42.18 | 41.54 | 41.58 | 3,119,492 | -0.60(-1.43%) |
Apr 21, 2021 | 41.41 | 42.19 | 41.29 | 42.18 | 3,108,535 | +0.63(+1.51%) |
Apr 20, 2021 | 41.76 | 41.93 | 41.25 | 41.55 | 3,201,831 | -0.46(-1.09%) |
Apr 19, 2021 | 42.50 | 42.53 | 41.89 | 42.01 | 4,994,319 | +0.24(+0.57%) |
Apr 16, 2021 | 42.04 | 42.24 | 41.71 | 41.77 | 4,095,825 | -0.09(-0.22%) |
Apr 15, 2021 | 41.42 | 41.96 | 41.36 | 41.86 | 3,719,436 | +0.60(+1.46%) |
Apr 14, 2021 | 41.06 | 41.70 | 41.01 | 41.26 | 3,410,175 | +0.23(+0.56%) |
Apr 13, 2021 | 41.04 | 41.18 | 40.83 | 41.03 | 3,433,144 | -0.05(-0.13%) |
Apr 12, 2021 | 40.78 | 41.25 | 40.73 | 41.08 | 5,051,502 | +0.27(+0.67%) |
Apr 09, 2021 | 40.68 | 40.88 | 40.50 | 40.81 | 4,334,757 | +0.16(+0.40%) |
Apr 08, 2021 | 40.38 | 40.66 | 40.11 | 40.65 | 4,433,668 | +0.26(+0.63%) |
Apr 07, 2021 | 40.77 | 40.85 | 40.33 | 40.39 | 3,777,667 | -0.36(-0.87%) |
Apr 06, 2021 | 41.14 | 41.37 | 40.61 | 40.75 | 6,107,922 | -0.73(-1.76%) |
Apr 05, 2021 | 40.98 | 41.80 | 40.67 | 41.48 | 6,234,162 | +1.36(+3.39%) |
Apr 01, 2021 | 40.02 | 40.18 | 39.58 | 40.12 | 4,148,129 | +0.44(+1.10%) |
Mar 31, 2021 | 39.63 | 40.15 | 39.55 | 39.68 | 4,830,101 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,764 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,716 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,383 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,300 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,512 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,474 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.66 | 37.25 | 37.36 | 5,689,857 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,435 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,580 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,976 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,273 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,672 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.21 | 37.16 | 7,728,591 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,352 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,686 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,150 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,693 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,228 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,525 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,205 | -0.14(-0.39%) |
Mar 02, 2021 | 36.00 | 36.21 | 35.31 | 35.33 | 4,231,882 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,133,091 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,916 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,783,068 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,827 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,165 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.39 | 3,536,472 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,256,043 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,323 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,872 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,619 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.42 | 3,161,717 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,507 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,301,002 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,154 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,570 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,661 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.13 | 33.79 | 4,012,700 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,572 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.65 | 32.93 | 4,807,169 | +0.39(+1.20%) |
Feb 01, 2021 | 32.77 | 32.98 | 32.26 | 32.54 | 3,811,316 | +0.03(+0.08%) |
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,157 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,930 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,646 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,621 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,115 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,947 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,651 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,106 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,660 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.71 | 34.26 | 5,356,106 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,923 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,900 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,513 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,893 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.13 | 33.49 | 4,573,373 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,599 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,862 | +1.11(+3.45%) |
Jan 05, 2021 | 31.68 | 32.50 | 31.64 | 32.33 | 5,268,412 | +0.68(+2.15%) |