Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.23 | 35.27 | 34.21 | 34.49 | 16,052,687 | -0.94(-2.66%) |
Nov 29, 2021 | 35.15 | 35.55 | 34.95 | 35.43 | 6,512,559 | +0.48(+1.39%) |
Nov 26, 2021 | 35.52 | 35.53 | 34.86 | 34.95 | 4,604,946 | -0.71(-1.98%) |
Nov 24, 2021 | 35.54 | 35.75 | 35.32 | 35.66 | 4,495,036 | +0.09(+0.24%) |
Nov 23, 2021 | 35.18 | 35.64 | 35.18 | 35.57 | 5,400,085 | +0.50(+1.44%) |
Nov 22, 2021 | 35.07 | 35.71 | 35.02 | 35.07 | 6,814,209 | +0.00(+0.00%) |
Nov 19, 2021 | 35.03 | 35.19 | 34.81 | 35.07 | 6,660,196 | +0.05(+0.13%) |
Nov 18, 2021 | 34.96 | 35.05 | 35.01 | 35.02 | 6,808,146 | -0.03(-0.07%) |
Nov 17, 2021 | 35.41 | 35.50 | 34.88 | 35.05 | 10,205,357 | -0.44(-1.23%) |
Nov 16, 2021 | 35.84 | 35.88 | 35.44 | 35.48 | 5,174,269 | -0.34(-0.95%) |
Nov 15, 2021 | 35.62 | 35.84 | 35.34 | 35.83 | 5,238,967 | +0.24(+0.68%) |
Nov 12, 2021 | 35.52 | 35.82 | 35.43 | 35.58 | 8,660,046 | +0.05(+0.15%) |
Nov 11, 2021 | 35.33 | 35.55 | 35.08 | 35.53 | 7,161,709 | +0.16(+0.46%) |
Nov 10, 2021 | 35.10 | 35.41 | 35.37 | 5,649,319 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.59 | 35.21 | 34.50 | 35.13 | 8,564,487 | +0.63(+1.83%) |
Nov 08, 2021 | 35.15 | 35.23 | 34.18 | 34.50 | 7,790,604 | -0.66(-1.88%) |
Nov 05, 2021 | 35.18 | 35.50 | 35.12 | 35.17 | 7,186,550 | +0.02(+0.06%) |
Nov 04, 2021 | 35.09 | 35.19 | 34.75 | 35.15 | 9,648,574 | +0.04(+0.11%) |
Nov 03, 2021 | 35.10 | 35.53 | 34.72 | 35.11 | 7,876,298 | +0.20(+0.58%) |
Nov 02, 2021 | 35.04 | 35.19 | 34.69 | 34.91 | 9,041,802 | -0.10(-0.28%) |
Nov 01, 2021 | 34.44 | 35.09 | 34.61 | 35.00 | 8,943,943 | +0.45(+1.32%) |
Oct 29, 2021 | 34.21 | 34.55 | 10,242,013 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.29 | 34.26 | 8,031,068 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,732 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,748,066 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.66 | 33.18 | 33.51 | 5,194,064 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,897 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.29 | 33.00 | 33.17 | 4,698,697 | -0.09(-0.27%) |
Oct 20, 2021 | 32.68 | 33.30 | 32.65 | 33.26 | 6,572,781 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.40 | 32.68 | 5,269,041 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.44 | 31.94 | 32.40 | 5,776,957 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,903,493 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.90 | 32.56 | 9,564,362 | +0.68(+2.14%) |
Oct 13, 2021 | 31.44 | 31.90 | 31.29 | 31.88 | 8,239,169 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,760 | +0.47(+1.51%) |
Oct 11, 2021 | 31.44 | 31.44 | 30.85 | 30.90 | 4,819,692 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.40 | 5,129,185 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.55 | 31.64 | 7,623,600 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,735,389 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.15 | 31.40 | 9,174,848 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,812 | +0.36(+1.15%) |
Oct 01, 2021 | 31.45 | 31.63 | 31.00 | 31.04 | 8,728,739 | -0.36(-1.14%) |
Sep 30, 2021 | 31.59 | 31.74 | 31.20 | 31.40 | 10,651,372 | -0.19(-0.60%) |
Sep 29, 2021 | 31.35 | 31.78 | 31.23 | 31.59 | 8,664,593 | +0.28(+0.89%) |
Sep 28, 2021 | 31.56 | 31.74 | 31.26 | 31.31 | 8,212,918 | -0.45(-1.41%) |
Sep 27, 2021 | 32.02 | 32.35 | 31.71 | 31.76 | 7,044,948 | -0.23(-0.71%) |
Sep 24, 2021 | 32.11 | 32.38 | 31.89 | 31.98 | 5,993,846 | -0.27(-0.83%) |
Sep 23, 2021 | 32.07 | 32.65 | 31.94 | 32.25 | 6,288,318 | +0.18(+0.55%) |
Sep 22, 2021 | 32.02 | 32.27 | 31.76 | 32.07 | 7,676,654 | +0.23(+0.73%) |
Sep 21, 2021 | 32.29 | 32.35 | 31.82 | 31.84 | 7,489,325 | -0.45(-1.39%) |
Sep 20, 2021 | 32.32 | 32.59 | 31.85 | 32.29 | 9,528,557 | -0.10(-0.30%) |
Sep 17, 2021 | 32.61 | 32.98 | 32.18 | 32.39 | 20,393,610 | -0.21(-0.64%) |
Sep 16, 2021 | 32.92 | 32.95 | 32.56 | 32.59 | 9,003,086 | -0.44(-1.32%) |
Sep 15, 2021 | 32.72 | 33.09 | 32.51 | 33.03 | 11,947,828 | +0.31(+0.93%) |
Sep 14, 2021 | 33.11 | 33.11 | 32.61 | 32.72 | 9,062,361 | -0.12(-0.36%) |
Sep 13, 2021 | 32.75 | 33.12 | 32.61 | 32.84 | 9,951,121 | +0.42(+1.30%) |
Sep 10, 2021 | 32.72 | 32.83 | 32.39 | 32.42 | 9,023,462 | -0.21(-0.66%) |
Sep 09, 2021 | 32.57 | 32.88 | 32.46 | 32.63 | 7,450,956 | -0.08(-0.24%) |
Sep 08, 2021 | 32.16 | 32.88 | 32.04 | 32.71 | 8,165,488 | +0.55(+1.72%) |
Sep 07, 2021 | 32.28 | 32.42 | 32.07 | 32.16 | 7,544,355 | -0.20(-0.62%) |
Sep 03, 2021 | 32.33 | 32.61 | 32.14 | 32.36 | 5,442,891 | -0.18(-0.56%) |
Sep 02, 2021 | 32.24 | 32.70 | 32.19 | 32.54 | 7,785,899 | +0.32(+1.01%) |
Sep 01, 2021 | 31.90 | 32.27 | 31.78 | 32.22 | 6,279,992 | +0.38(+1.18%) |
Aug 31, 2021 | 31.89 | 31.95 | 31.68 | 31.84 | 9,566,656 | -0.15(-0.47%) |
Aug 30, 2021 | 31.85 | 32.10 | 31.77 | 31.99 | 4,586,234 | +0.10(+0.31%) |
Aug 27, 2021 | 31.74 | 32.09 | 31.74 | 31.89 | 5,836,048 | +0.21(+0.66%) |
Aug 26, 2021 | 31.82 | 31.83 | 31.62 | 31.68 | 4,113,702 | -0.06(-0.20%) |
Aug 25, 2021 | 31.73 | 31.86 | 31.63 | 31.75 | 7,498,030 | -0.02(-0.06%) |
Aug 24, 2021 | 31.90 | 31.90 | 31.51 | 31.77 | 5,103,999 | -0.10(-0.31%) |
Aug 23, 2021 | 31.94 | 32.12 | 31.71 | 31.87 | 5,674,784 | -0.19(-0.61%) |
Aug 20, 2021 | 31.65 | 32.10 | 31.48 | 32.06 | 10,269,161 | +0.37(+1.17%) |
Aug 19, 2021 | 31.39 | 31.89 | 31.36 | 31.69 | 6,100,296 | +0.37(+1.18%) |
Aug 18, 2021 | 31.38 | 31.46 | 31.15 | 31.32 | 7,983,638 | -0.09(-0.29%) |
Aug 17, 2021 | 31.41 | 31.44 | 31.01 | 31.41 | 7,375,079 | -0.14(-0.45%) |
Aug 16, 2021 | 31.50 | 31.89 | 31.44 | 31.55 | 9,679,173 | +0.15(+0.48%) |
Aug 13, 2021 | 31.32 | 31.44 | 31.20 | 31.40 | 3,385,091 | +0.21(+0.67%) |
Aug 12, 2021 | 31.22 | 31.29 | 31.02 | 31.20 | 5,867,446 | +0.14(+0.44%) |
Aug 11, 2021 | 30.77 | 31.10 | 30.72 | 31.06 | 5,648,612 | +0.41(+1.32%) |
Aug 10, 2021 | 30.58 | 30.81 | 30.43 | 30.65 | 5,454,759 | +0.09(+0.30%) |
Aug 09, 2021 | 30.61 | 30.67 | 30.35 | 30.56 | 4,065,843 | -0.11(-0.36%) |
Aug 06, 2021 | 30.65 | 30.85 | 30.49 | 30.67 | 5,392,592 | -0.05(-0.17%) |
Aug 05, 2021 | 30.18 | 30.78 | 30.16 | 30.72 | 6,395,899 | +0.59(+1.95%) |
Aug 04, 2021 | 30.41 | 30.52 | 29.91 | 30.14 | 6,056,222 | -0.39(-1.29%) |
Aug 03, 2021 | 30.58 | 30.65 | 30.31 | 30.53 | 6,774,766 | +0.23(+0.74%) |
Aug 02, 2021 | 30.33 | 30.54 | 30.15 | 30.30 | 5,988,117 | +0.15(+0.49%) |
Jul 30, 2021 | 30.44 | 30.68 | 30.11 | 30.16 | 5,655,892 | -0.34(-1.12%) |
Jul 29, 2021 | 30.39 | 30.60 | 30.34 | 30.50 | 4,859,182 | +0.23(+0.74%) |
Jul 28, 2021 | 30.36 | 30.54 | 30.03 | 30.27 | 5,939,342 | -0.17(-0.55%) |
Jul 27, 2021 | 29.79 | 30.52 | 29.71 | 30.44 | 5,598,909 | +0.53(+1.79%) |
Jul 26, 2021 | 29.96 | 30.21 | 29.74 | 29.91 | 7,085,785 | -0.07(-0.24%) |
Jul 23, 2021 | 29.78 | 30.06 | 29.70 | 29.98 | 3,915,393 | +0.33(+1.11%) |
Jul 22, 2021 | 29.57 | 29.71 | 29.51 | 29.65 | 4,570,748 | +0.11(+0.37%) |
Jul 21, 2021 | 29.60 | 29.82 | 29.51 | 29.54 | 5,840,684 | -0.14(-0.48%) |
Jul 20, 2021 | 29.36 | 29.91 | 29.19 | 29.68 | 7,523,656 | +0.48(+1.63%) |
Jul 19, 2021 | 29.54 | 29.68 | 28.83 | 29.20 | 12,596,428 | -0.43(-1.46%) |
Jul 16, 2021 | 29.49 | 29.83 | 29.46 | 29.63 | 5,910,678 | +0.17(+0.57%) |
Jul 15, 2021 | 28.96 | 29.51 | 28.93 | 29.47 | 7,228,979 | +0.38(+1.31%) |
Jul 14, 2021 | 28.96 | 29.31 | 28.77 | 29.09 | 5,759,373 | +0.23(+0.78%) |
Jul 13, 2021 | 29.11 | 29.19 | 28.75 | 28.86 | 4,225,109 | -0.32(-1.08%) |
Jul 12, 2021 | 28.93 | 29.19 | 28.79 | 29.18 | 5,659,458 | +0.24(+0.82%) |
Jul 09, 2021 | 28.89 | 29.07 | 28.71 | 28.94 | 4,674,530 | -0.01(-0.04%) |
Jul 08, 2021 | 28.93 | 29.11 | 28.79 | 28.95 | 4,814,114 | -0.13(-0.44%) |
Jul 07, 2021 | 28.96 | 29.12 | 28.74 | 29.08 | 4,789,644 | +0.16(+0.56%) |
Jul 06, 2021 | 28.94 | 29.01 | 28.51 | 28.92 | 6,296,301 | -0.16(-0.55%) |
Jul 02, 2021 | 29.03 | 29.12 | 28.87 | 29.08 | 3,639,476 | +0.10(+0.33%) |
Jul 01, 2021 | 28.64 | 29.05 | 28.52 | 28.98 | 4,810,727 | +0.43(+1.51%) |
Jun 30, 2021 | 28.72 | 28.82 | 28.47 | 28.55 | 5,979,432 | -0.16(-0.56%) |
Jun 29, 2021 | 28.88 | 29.26 | 28.59 | 28.71 | 5,804,177 | -0.20(-0.69%) |
Jun 28, 2021 | 28.85 | 29.01 | 28.75 | 28.91 | 4,835,897 | +0.15(+0.54%) |
Jun 25, 2021 | 28.43 | 28.81 | 28.42 | 28.76 | 5,864,056 | +0.25(+0.88%) |
Jun 24, 2021 | 28.49 | 28.64 | 28.38 | 28.51 | 4,988,664 | +0.06(+0.20%) |
Jun 23, 2021 | 28.53 | 28.56 | 28.24 | 28.45 | 6,492,266 | -0.12(-0.41%) |
Jun 22, 2021 | 28.75 | 28.82 | 28.53 | 28.57 | 6,488,252 | -0.24(-0.85%) |
Jun 21, 2021 | 28.72 | 28.95 | 28.67 | 28.81 | 8,265,123 | +0.10(+0.36%) |
Jun 18, 2021 | 29.54 | 29.57 | 28.67 | 28.71 | 18,299,070 | -0.93(-3.15%) |
Jun 17, 2021 | 29.80 | 30.03 | 29.63 | 29.64 | 7,277,177 | -0.13(-0.43%) |
Jun 16, 2021 | 30.30 | 30.52 | 29.60 | 29.77 | 9,492,337 | -0.59(-1.93%) |
Jun 15, 2021 | 30.41 | 30.44 | 30.23 | 30.36 | 10,011,780 | +0.00(+0.00%) |
Jun 14, 2021 | 30.27 | 30.37 | 29.98 | 30.36 | 7,739,171 | +0.13(+0.43%) |
Jun 11, 2021 | 30.07 | 30.23 | 29.93 | 30.23 | 7,114,354 | +0.13(+0.43%) |
Jun 10, 2021 | 30.10 | 30.26 | 29.89 | 30.10 | 8,398,594 | +0.23(+0.76%) |
Jun 09, 2021 | 29.63 | 29.93 | 29.47 | 29.87 | 6,395,681 | +0.39(+1.33%) |
Jun 08, 2021 | 29.58 | 29.62 | 29.40 | 29.48 | 6,187,306 | -0.07(-0.24%) |
Jun 07, 2021 | 29.43 | 29.59 | 29.37 | 29.55 | 5,346,153 | +0.17(+0.57%) |
Jun 04, 2021 | 29.43 | 29.57 | 29.29 | 29.38 | 6,410,933 | -0.11(-0.37%) |
Jun 03, 2021 | 28.27 | 29.58 | 28.19 | 29.49 | 11,810,599 | +0.37(+1.26%) |
Jun 02, 2021 | 29.16 | 29.33 | 29.00 | 29.13 | 6,351,595 | +0.04(+0.13%) |
Jun 01, 2021 | 28.99 | 29.16 | 28.89 | 29.09 | 8,159,178 | +0.01(+0.04%) |
May 28, 2021 | 28.93 | 29.17 | 28.84 | 29.07 | 7,547,948 | +0.34(+1.17%) |
May 27, 2021 | 29.30 | 29.30 | 28.71 | 28.74 | 12,468,039 | -0.37(-1.26%) |
May 26, 2021 | 28.93 | 29.26 | 28.91 | 29.11 | 9,173,713 | +0.17(+0.58%) |
May 25, 2021 | 29.72 | 29.72 | 28.87 | 28.94 | 7,852,916 | -0.72(-2.43%) |
May 24, 2021 | 29.65 | 29.82 | 29.45 | 29.66 | 7,855,472 | +0.12(+0.41%) |
May 21, 2021 | 29.60 | 29.73 | 29.30 | 29.54 | 7,780,432 | +0.06(+0.22%) |
May 20, 2021 | 29.34 | 29.66 | 29.29 | 29.47 | 7,757,481 | +0.14(+0.46%) |
May 19, 2021 | 29.33 | 29.73 | 29.04 | 29.34 | 24,171,170 | -0.08(-0.26%) |
May 18, 2021 | 29.00 | 29.46 | 28.93 | 29.42 | 12,859,732 | +0.36(+1.24%) |
May 17, 2021 | 28.99 | 29.16 | 28.80 | 29.05 | 11,556,508 | +0.00(+0.00%) |
May 14, 2021 | 28.71 | 29.09 | 28.64 | 29.05 | 9,262,086 | +0.44(+1.53%) |
May 13, 2021 | 27.65 | 28.69 | 27.58 | 28.62 | 11,411,782 | +1.09(+3.95%) |
May 12, 2021 | 28.19 | 28.48 | 27.43 | 27.53 | 10,247,218 | -0.85(-3.00%) |
May 11, 2021 | 28.52 | 28.60 | 27.99 | 28.38 | 9,046,101 | -0.05(-0.18%) |
May 10, 2021 | 28.64 | 28.85 | 28.41 | 28.43 | 10,738,763 | -0.10(-0.36%) |
May 07, 2021 | 28.48 | 28.84 | 28.37 | 28.54 | 7,608,919 | +0.13(+0.45%) |
May 06, 2021 | 27.79 | 28.43 | 27.55 | 28.41 | 7,814,113 | +0.61(+2.18%) |
May 05, 2021 | 28.27 | 28.64 | 27.46 | 27.80 | 13,258,309 | -0.80(-2.79%) |
May 04, 2021 | 28.66 | 28.72 | 28.41 | 28.60 | 10,090,641 | -0.07(-0.24%) |
May 03, 2021 | 28.89 | 29.03 | 28.60 | 28.67 | 7,681,095 | -0.03(-0.11%) |
Apr 30, 2021 | 28.67 | 28.73 | 28.50 | 28.70 | 8,092,186 | +0.03(+0.11%) |
Apr 29, 2021 | 28.34 | 28.80 | 28.34 | 28.67 | 6,701,694 | +0.18(+0.63%) |
Apr 28, 2021 | 28.38 | 28.52 | 28.25 | 28.49 | 7,313,627 | +0.04(+0.16%) |
Apr 27, 2021 | 28.52 | 28.58 | 28.35 | 28.45 | 5,700,873 | -0.07(-0.25%) |
Apr 26, 2021 | 28.68 | 28.73 | 28.46 | 28.52 | 4,839,639 | -0.17(-0.58%) |
Apr 23, 2021 | 28.83 | 28.92 | 28.66 | 28.68 | 6,801,344 | -0.11(-0.38%) |
Apr 22, 2021 | 29.20 | 29.21 | 28.75 | 28.79 | 7,043,497 | -0.38(-1.31%) |
Apr 21, 2021 | 29.24 | 29.38 | 29.06 | 29.17 | 7,518,084 | -0.08(-0.26%) |
Apr 20, 2021 | 29.00 | 29.33 | 29.00 | 29.25 | 9,719,409 | +0.19(+0.66%) |
Apr 19, 2021 | 29.51 | 29.56 | 29.01 | 29.06 | 7,521,583 | -0.42(-1.43%) |
Apr 16, 2021 | 29.39 | 29.61 | 29.25 | 29.48 | 7,761,333 | +0.25(+0.85%) |
Apr 15, 2021 | 29.01 | 29.28 | 28.91 | 29.23 | 9,280,424 | +0.20(+0.70%) |
Apr 14, 2021 | 28.89 | 29.03 | 28.76 | 29.03 | 6,037,164 | +0.18(+0.62%) |
Apr 13, 2021 | 28.48 | 28.94 | 28.42 | 28.85 | 8,180,628 | +0.27(+0.96%) |
Apr 12, 2021 | 28.74 | 28.87 | 28.50 | 28.57 | 7,265,245 | -0.06(-0.20%) |
Apr 09, 2021 | 28.66 | 28.82 | 28.56 | 28.63 | 6,902,338 | -0.04(-0.16%) |
Apr 08, 2021 | 28.78 | 28.92 | 28.66 | 28.68 | 9,335,797 | -0.03(-0.11%) |
Apr 07, 2021 | 28.54 | 28.78 | 28.48 | 28.71 | 7,205,626 | +0.25(+0.88%) |
Apr 06, 2021 | 28.33 | 28.56 | 28.22 | 28.46 | 6,337,271 | +0.05(+0.18%) |
Apr 05, 2021 | 28.11 | 28.57 | 28.07 | 28.41 | 6,985,701 | +0.36(+1.30%) |
Apr 01, 2021 | 27.92 | 28.09 | 27.79 | 28.04 | 6,448,414 | +0.11(+0.39%) |
Mar 31, 2021 | 27.69 | 28.03 | 27.65 | 27.93 | 9,397,620 | +0.15(+0.55%) |
Mar 30, 2021 | 27.80 | 27.88 | 27.52 | 27.78 | 6,725,682 | -0.16(-0.57%) |
Mar 29, 2021 | 27.62 | 28.09 | 27.62 | 27.94 | 6,877,413 | +0.14(+0.51%) |
Mar 26, 2021 | 27.77 | 27.88 | 27.47 | 27.80 | 6,257,074 | +0.10(+0.37%) |
Mar 25, 2021 | 27.65 | 27.83 | 27.35 | 27.70 | 6,563,821 | +0.28(+1.02%) |
Mar 24, 2021 | 27.26 | 27.74 | 27.23 | 27.42 | 6,938,323 | +0.08(+0.30%) |
Mar 23, 2021 | 27.39 | 27.55 | 27.16 | 27.33 | 7,573,380 | +0.01(+0.02%) |
Mar 22, 2021 | 27.30 | 27.46 | 27.14 | 27.33 | 8,312,850 | -0.11(-0.42%) |
Mar 19, 2021 | 27.37 | 27.62 | 26.94 | 27.44 | 13,225,019 | +0.17(+0.63%) |
Mar 18, 2021 | 27.28 | 27.65 | 27.16 | 27.27 | 9,062,367 | -0.17(-0.63%) |
Mar 17, 2021 | 27.77 | 27.77 | 27.30 | 27.44 | 8,572,078 | -0.25(-0.90%) |
Mar 16, 2021 | 27.53 | 27.79 | 27.37 | 27.69 | 8,772,264 | +0.00(+0.00%) |
Mar 15, 2021 | 27.38 | 27.71 | 27.24 | 27.69 | 7,826,041 | +0.49(+1.81%) |
Mar 12, 2021 | 27.05 | 27.25 | 26.85 | 27.20 | 7,468,373 | +0.36(+1.33%) |
Mar 11, 2021 | 26.69 | 27.27 | 26.63 | 26.84 | 9,430,200 | +0.11(+0.41%) |
Mar 10, 2021 | 26.53 | 26.87 | 26.36 | 26.73 | 11,836,420 | +0.21(+0.79%) |
Mar 09, 2021 | 26.20 | 26.64 | 25.89 | 26.52 | 11,181,363 | +0.54(+2.06%) |
Mar 08, 2021 | 25.28 | 26.29 | 25.19 | 25.99 | 13,989,230 | +0.67(+2.65%) |
Mar 05, 2021 | 25.25 | 25.40 | 24.99 | 25.32 | 12,274,894 | +0.16(+0.64%) |
Mar 04, 2021 | 25.14 | 25.64 | 24.88 | 25.16 | 12,815,235 | +0.15(+0.61%) |
Mar 03, 2021 | 24.74 | 25.14 | 24.57 | 25.00 | 9,795,142 | +0.14(+0.56%) |
Mar 02, 2021 | 24.85 | 25.11 | 24.84 | 24.86 | 9,123,026 | +0.00(+0.00%) |
Mar 01, 2021 | 24.69 | 25.22 | 24.67 | 24.86 | 8,460,447 | +0.45(+1.84%) |
Feb 26, 2021 | 24.70 | 24.97 | 24.40 | 24.41 | 13,860,633 | -0.20(-0.82%) |
Feb 25, 2021 | 25.24 | 25.30 | 24.26 | 24.62 | 14,633,438 | -0.80(-3.16%) |
Feb 24, 2021 | 25.32 | 26.10 | 25.30 | 25.42 | 12,303,637 | -0.39(-1.49%) |
Feb 23, 2021 | 25.96 | 25.96 | 25.51 | 25.81 | 8,074,581 | +0.13(+0.49%) |
Feb 22, 2021 | 26.05 | 26.07 | 25.41 | 25.68 | 9,889,563 | -0.49(-1.89%) |
Feb 19, 2021 | 26.57 | 26.76 | 26.05 | 26.17 | 8,432,425 | -0.83(-3.09%) |
Feb 18, 2021 | 26.65 | 27.19 | 26.60 | 27.01 | 5,520,981 | +0.34(+1.26%) |
Feb 17, 2021 | 26.52 | 26.75 | 26.26 | 26.67 | 5,000,752 | +0.12(+0.45%) |
Feb 16, 2021 | 26.66 | 26.81 | 26.49 | 26.55 | 5,072,922 | -0.15(-0.54%) |
Feb 12, 2021 | 26.96 | 27.18 | 26.57 | 26.70 | 5,441,962 | -0.34(-1.24%) |
Feb 11, 2021 | 27.48 | 27.48 | 26.98 | 27.03 | 5,462,446 | -0.37(-1.34%) |
Feb 10, 2021 | 27.72 | 27.75 | 27.23 | 27.40 | 6,733,523 | -0.16(-0.57%) |
Feb 09, 2021 | 27.79 | 27.83 | 27.39 | 27.56 | 6,968,915 | -0.11(-0.39%) |
Feb 08, 2021 | 27.68 | 27.81 | 27.52 | 27.67 | 6,783,614 | +0.04(+0.14%) |
Feb 05, 2021 | 27.81 | 27.86 | 27.38 | 27.63 | 6,289,695 | +0.01(+0.02%) |
Feb 04, 2021 | 26.88 | 27.63 | 26.81 | 27.62 | 7,156,077 | +0.75(+2.80%) |
Feb 03, 2021 | 27.10 | 27.15 | 26.68 | 26.87 | 7,638,440 | -0.23(-0.86%) |
Feb 02, 2021 | 26.86 | 27.47 | 26.62 | 27.10 | 6,146,089 | +0.49(+1.83%) |
Feb 01, 2021 | 26.48 | 26.77 | 26.07 | 26.62 | 5,747,067 | +0.33(+1.25%) |
Jan 29, 2021 | 26.35 | 26.56 | 25.93 | 26.29 | 10,843,926 | -0.30(-1.14%) |
Jan 28, 2021 | 26.04 | 27.10 | 25.93 | 26.59 | 8,407,201 | +0.65(+2.49%) |
Jan 27, 2021 | 26.82 | 27.09 | 25.89 | 25.95 | 11,301,461 | -1.16(-4.27%) |
Jan 26, 2021 | 27.38 | 27.38 | 26.85 | 27.10 | 6,882,135 | -0.32(-1.15%) |
Jan 25, 2021 | 26.82 | 27.45 | 26.62 | 27.42 | 9,574,188 | +0.51(+1.90%) |
Jan 22, 2021 | 27.08 | 27.16 | 26.81 | 26.91 | 6,624,077 | -0.30(-1.12%) |
Jan 21, 2021 | 27.07 | 27.38 | 26.88 | 27.21 | 5,794,850 | -0.02(-0.07%) |
Jan 20, 2021 | 26.98 | 27.27 | 26.84 | 27.23 | 6,658,516 | +0.15(+0.54%) |
Jan 19, 2021 | 27.52 | 27.60 | 27.08 | 27.08 | 6,547,686 | -0.34(-1.25%) |
Jan 15, 2021 | 26.78 | 27.50 | 26.65 | 27.43 | 8,001,286 | +0.49(+1.83%) |
Jan 14, 2021 | 27.07 | 27.20 | 26.77 | 26.93 | 6,843,289 | -0.14(-0.51%) |
Jan 13, 2021 | 26.57 | 27.17 | 26.53 | 27.07 | 7,062,758 | +0.46(+1.71%) |
Jan 12, 2021 | 26.42 | 26.68 | 26.19 | 26.62 | 8,280,943 | +0.14(+0.53%) |
Jan 11, 2021 | 26.72 | 26.92 | 26.32 | 26.48 | 7,972,797 | -0.22(-0.83%) |
Jan 08, 2021 | 26.57 | 26.82 | 26.50 | 26.70 | 7,245,252 | +0.11(+0.43%) |
Jan 07, 2021 | 26.85 | 26.92 | 26.39 | 26.58 | 8,257,793 | -0.27(-0.99%) |
Jan 06, 2021 | 26.19 | 27.08 | 26.14 | 26.85 | 9,977,060 | +0.85(+3.26%) |
Jan 05, 2021 | 26.07 | 26.23 | 25.83 | 26.00 | 6,273,924 | -0.04(-0.15%) |
Jan 04, 2021 | 26.83 | 26.91 | 25.84 | 26.04 | 7,958,174 | -0.66(-2.49%) |
Dec 31, 2020 | 26.70 | 26.70 | 26.70 | 4,002,295 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.43 | 26.72 | 26.39 | 26.52 | 4,002,295 | +0.06(+0.24%) |
Dec 29, 2020 | 26.70 | 26.84 | 26.36 | 26.46 | 4,185,598 | -0.24(-0.90%) |
Dec 28, 2020 | 26.67 | 26.96 | 26.56 | 26.70 | 4,023,793 | +0.24(+0.91%) |
Dec 24, 2020 | 26.53 | 26.53 | 26.19 | 26.46 | 2,334,505 | +0.08(+0.29%) |
Dec 23, 2020 | 26.52 | 26.84 | 26.34 | 26.38 | 5,253,539 | -0.03(-0.12%) |
Dec 22, 2020 | 26.31 | 26.55 | 26.24 | 26.41 | 4,933,729 | +0.16(+0.60%) |
Dec 21, 2020 | 26.70 | 26.70 | 26.00 | 26.26 | 6,960,694 | -0.67(-2.49%) |
Dec 18, 2020 | 27.00 | 27.22 | 26.78 | 26.93 | 14,497,618 | -0.05(-0.19%) |
Dec 17, 2020 | 26.95 | 27.27 | 26.95 | 26.98 | 8,266,852 | +0.13(+0.49%) |
Dec 16, 2020 | 27.07 | 27.27 | 26.68 | 26.84 | 11,989,533 | -0.18(-0.66%) |
Dec 15, 2020 | 26.21 | 27.09 | 26.11 | 27.02 | 13,120,957 | +1.05(+4.04%) |
Dec 14, 2020 | 26.24 | 26.62 | 25.95 | 25.97 | 6,364,508 | -0.08(-0.32%) |
Dec 11, 2020 | 25.83 | 26.12 | 25.75 | 26.05 | 5,584,727 | -0.01(-0.02%) |
Dec 10, 2020 | 26.10 | 26.17 | 25.65 | 26.06 | 6,950,251 | +0.07(+0.27%) |
Dec 09, 2020 | 26.11 | 26.23 | 25.91 | 25.99 | 6,943,826 | -0.15(-0.56%) |
Dec 08, 2020 | 26.04 | 26.18 | 25.69 | 26.14 | 6,530,627 | +0.08(+0.30%) |
Dec 07, 2020 | 25.74 | 26.21 | 25.72 | 26.06 | 5,115,144 | +0.17(+0.65%) |
Dec 04, 2020 | 26.12 | 26.15 | 25.64 | 25.89 | 5,606,703 | -0.08(-0.29%) |
Dec 03, 2020 | 26.12 | 26.34 | 25.81 | 25.96 | 6,895,323 | -0.33(-1.25%) |
Dec 02, 2020 | 26.01 | 26.32 | 25.76 | 26.29 | 8,146,446 | +0.20(+0.78%) |