Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.80 | 27.47 | 27.63 | 11,390,369 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.74 | 28.01 | 27.38 | 27.76 | 16,351,196 | -0.41(-1.46%) |
Jan 27, 2022 | 28.61 | 28.72 | 27.83 | 28.17 | 16,452,309 | +0.03(+0.10%) |
Jan 26, 2022 | 28.60 | 28.71 | 27.93 | 28.14 | 18,593,876 | +0.09(+0.32%) |
Jan 25, 2022 | 27.03 | 28.13 | 26.67 | 28.05 | 19,758,068 | +1.27(+4.74%) |
Jan 24, 2022 | 26.27 | 26.79 | 25.81 | 26.79 | 23,498,202 | -0.65(-2.38%) |
Jan 21, 2022 | 27.56 | 27.76 | 27.29 | 27.44 | 19,556,052 | -0.58(-2.07%) |
Jan 20, 2022 | 28.17 | 28.56 | 27.99 | 28.02 | 14,052,593 | -0.66(-2.31%) |
Jan 19, 2022 | 29.05 | 29.16 | 28.36 | 28.68 | 16,176,227 | -0.25(-0.86%) |
Jan 18, 2022 | 28.95 | 29.09 | 28.50 | 28.93 | 17,983,912 | +0.30(+1.06%) |
Jan 14, 2022 | 28.63 | 0 | +0.73(+2.63%) | |||
Jan 13, 2022 | 28.05 | 28.23 | 27.84 | 27.89 | 16,657,724 | +0.03(+0.10%) |
Jan 12, 2022 | 27.81 | 28.05 | 27.74 | 27.87 | 21,532,156 | +0.58(+2.13%) |
Jan 11, 2022 | 26.63 | 27.33 | 26.51 | 27.29 | 16,290,960 | +0.88(+3.32%) |
Jan 10, 2022 | 26.68 | 26.76 | 26.25 | 26.41 | 11,420,214 | -0.10(-0.37%) |
Jan 07, 2022 | 26.15 | 26.54 | 25.98 | 26.51 | 18,100,150 | +0.77(+2.98%) |
Jan 06, 2022 | 25.93 | 26.02 | 25.54 | 25.74 | 14,953,248 | +0.39(+1.55%) |
Jan 05, 2022 | 25.85 | 25.97 | 25.34 | 25.35 | 15,115,259 | -0.16(-0.63%) |
Jan 04, 2022 | 25.13 | 25.64 | 25.12 | 25.51 | 17,281,974 | +1.05(+4.31%) |
Jan 03, 2022 | 23.85 | 24.55 | 23.81 | 24.45 | 10,952,483 | +0.66(+2.78%) |
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,257,295 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,870,704 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.36 | 24.08 | 24.11 | 12,209,635 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,951 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.65 | 24.25 | 9,447,859 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,277,371 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,966,190 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.70 | 23.26 | 23.61 | 16,464,847 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.10 | 22.63 | 22.92 | 32,216,498 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,770,676 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.24 | 23.86 | 23.88 | 11,600,682 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.78 | 10,396,341 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,646,476 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,901,679 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,241,147 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.04 | 24.27 | 10,662,006 | -0.30(-1.24%) |
Dec 08, 2021 | 24.70 | 24.83 | 24.53 | 24.57 | 8,815,522 | -0.04(-0.15%) |
Dec 07, 2021 | 24.71 | 24.94 | 24.53 | 24.61 | 10,128,989 | +0.19(+0.77%) |
Dec 06, 2021 | 24.70 | 24.75 | 24.39 | 24.42 | 11,301,015 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.53 | 23.91 | 24.04 | 12,079,062 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,991,532 | +1.18(+5.13%) |
Dec 01, 2021 | 23.78 | 23.91 | 22.98 | 23.00 | 11,002,052 | -0.20(-0.85%) |
Nov 30, 2021 | 23.29 | 23.46 | 22.97 | 23.19 | 15,396,910 | -0.20(-0.84%) |
Nov 29, 2021 | 23.67 | 23.85 | 23.36 | 23.39 | 11,299,235 | +0.20(+0.85%) |
Nov 26, 2021 | 23.02 | 23.22 | 22.75 | 23.19 | 18,770,144 | -1.51(-6.11%) |
Nov 24, 2021 | 24.36 | 24.75 | 24.34 | 24.70 | 8,064,697 | +0.17(+0.69%) |
Nov 23, 2021 | 24.18 | 24.58 | 24.18 | 24.53 | 11,169,032 | +0.71(+3.00%) |
Nov 22, 2021 | 23.45 | 24.07 | 23.42 | 23.82 | 11,222,274 | +0.38(+1.64%) |
Nov 19, 2021 | 23.56 | 23.68 | 23.32 | 23.44 | 13,731,185 | -0.95(-3.88%) |
Nov 18, 2021 | 24.16 | 24.42 | 24.35 | 24.38 | 10,249,465 | -0.13(-0.51%) |
Nov 17, 2021 | 24.63 | 24.90 | 24.46 | 24.51 | 5,968,766 | -0.21(-0.87%) |
Nov 16, 2021 | 24.97 | 25.03 | 24.69 | 24.72 | 7,998,263 | +0.11(+0.44%) |
Nov 15, 2021 | 24.52 | 24.70 | 24.19 | 24.61 | 8,592,821 | +0.15(+0.62%) |
Nov 12, 2021 | 24.43 | 24.60 | 24.36 | 24.46 | 7,755,831 | -0.03(-0.11%) |
Nov 11, 2021 | 24.65 | 24.89 | 24.46 | 24.49 | 7,542,088 | -0.01(-0.04%) |
Nov 10, 2021 | 25.02 | 24.50 | 9,125,256 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.48 | 24.90 | 8,507,917 | +0.16(+0.64%) |
Nov 08, 2021 | 24.78 | 24.99 | 24.59 | 24.74 | 9,152,782 | +0.15(+0.61%) |
Nov 05, 2021 | 24.66 | 24.68 | 24.35 | 24.59 | 9,393,524 | +0.48(+1.98%) |
Nov 04, 2021 | 24.42 | 24.58 | 23.99 | 24.12 | 14,107,795 | +0.04(+0.18%) |
Nov 03, 2021 | 24.26 | 24.33 | 24.04 | 24.07 | 18,560,904 | -0.60(-2.43%) |
Nov 02, 2021 | 25.05 | 25.10 | 24.65 | 24.67 | 21,281,236 | -1.18(-4.58%) |
Nov 01, 2021 | 25.78 | 25.88 | 25.66 | 25.86 | 11,908,873 | +0.43(+1.70%) |
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.42 | 12,542,091 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.50 | 25.80 | 9,869,285 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.26 | 25.77 | 25.83 | 11,891,185 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.17 | 8,298,572 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,460,525 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,171,222 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.48 | 25.86 | 26.00 | 10,509,101 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.74 | 26.19 | 26.61 | 7,766,408 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,867,396 | +0.13(+0.51%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,386,337 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,377,067 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,076,306 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.23 | 25.78 | 10,267,447 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.42 | 25.70 | 15,110,851 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,493,876 | +0.20(+0.80%) |
Oct 08, 2021 | 25.34 | 25.61 | 25.32 | 25.49 | 14,302,593 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,517,935 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.82 | 22,901,212 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,966,194 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,157,284 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.37 | 12,026,262 | +0.24(+0.99%) |
Sep 30, 2021 | 24.13 | 24.33 | 23.88 | 24.13 | 16,504,096 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,354,704 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,309,642 | +0.14(+0.59%) |
Sep 27, 2021 | 23.76 | 24.06 | 23.76 | 23.91 | 17,178,888 | +0.74(+3.20%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.87 | 23.17 | 9,451,678 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,482,810 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,477,085 | +0.37(+1.66%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,375,542 | +0.35(+1.61%) |
Sep 20, 2021 | 22.02 | 22.15 | 21.66 | 21.93 | 14,433,541 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,160,551 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.73 | 22.28 | 22.38 | 11,536,108 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.39 | 22.76 | 17,412,992 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,532,563 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,362,816 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.87 | 21.60 | 21.64 | 8,695,746 | +0.17(+0.78%) |
Sep 09, 2021 | 21.41 | 21.68 | 21.34 | 21.47 | 10,415,030 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.56 | 10,004,771 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.71 | 7,919,287 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,648 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.10 | 21.71 | 21.94 | 9,128,521 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.79 | 21.42 | 21.47 | 10,057,546 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,882,136 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.72 | 21.81 | 8,535,151 | -0.21(-0.96%) |
Aug 27, 2021 | 21.71 | 22.14 | 21.70 | 22.02 | 10,264,450 | +0.57(+2.63%) |
Aug 26, 2021 | 21.71 | 21.81 | 21.45 | 21.46 | 7,054,992 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,529,310 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,923,573 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.64 | 21.35 | 21.54 | 12,650,652 | +0.66(+3.17%) |
Aug 20, 2021 | 20.74 | 20.89 | 20.65 | 20.88 | 16,962,974 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,363,316 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.49 | 21.50 | 17,301,092 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.87 | 8,989,166 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,621,483 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.55 | 22.26 | 22.27 | 7,301,389 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,064,713 | -0.06(-0.28%) |
Aug 11, 2021 | 22.52 | 22.76 | 22.38 | 22.73 | 9,776,776 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.58 | 22.12 | 22.57 | 9,895,334 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.24 | 22.01 | 22.04 | 10,802,553 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.12 | 22.29 | 10,511,333 | +0.19(+0.87%) |
Aug 05, 2021 | 22.18 | 22.35 | 22.02 | 22.10 | 10,983,670 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.27 | 21.79 | 21.85 | 14,565,445 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,487,606 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,652,849 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.08 | 13,105,662 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,879,012 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,104,413 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,982,158 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,553,875 | +0.69(+3.36%) |
Jul 23, 2021 | 20.74 | 20.81 | 20.40 | 20.53 | 10,130,046 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,196,374 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,843,465 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,732,318 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.89 | 20.13 | 31,057,790 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.81 | 21,239,800 | -0.68(-3.16%) |
Jul 15, 2021 | 21.56 | 21.80 | 21.45 | 21.49 | 11,206,126 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,367,796 | -0.31(-1.37%) |
Jul 13, 2021 | 22.52 | 22.60 | 22.27 | 22.31 | 8,516,071 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,835 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.75 | 22.40 | 22.68 | 8,096,061 | +0.38(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.97 | 22.31 | 11,551,850 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,261,667 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,539,970 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.29 | 23.53 | 6,599,047 | -0.09(-0.37%) |
Jul 01, 2021 | 23.65 | 23.74 | 23.44 | 23.61 | 10,931,642 | +0.58(+2.50%) |
Jun 30, 2021 | 22.93 | 23.19 | 22.91 | 23.04 | 7,716,782 | +0.13(+0.57%) |
Jun 29, 2021 | 23.15 | 23.28 | 22.91 | 22.91 | 8,238,905 | -0.17(-0.72%) |
Jun 28, 2021 | 23.51 | 23.53 | 22.99 | 23.07 | 15,468,381 | -0.75(-3.15%) |
Jun 25, 2021 | 23.96 | 24.04 | 23.78 | 23.82 | 8,414,749 | +0.00(+0.00%) |
Jun 24, 2021 | 23.82 | 23.89 | 23.67 | 23.82 | 10,628,886 | +0.08(+0.33%) |
Jun 23, 2021 | 24.15 | 24.28 | 23.70 | 23.74 | 10,829,505 | +0.07(+0.29%) |
Jun 22, 2021 | 23.64 | 23.79 | 23.41 | 23.67 | 8,011,124 | +0.18(+0.78%) |
Jun 21, 2021 | 22.99 | 23.52 | 22.99 | 23.49 | 12,247,192 | +0.73(+3.22%) |
Jun 18, 2021 | 22.94 | 23.23 | 22.74 | 22.76 | 18,028,012 | -0.94(-3.97%) |
Jun 17, 2021 | 24.25 | 24.35 | 23.40 | 23.70 | 14,965,796 | -0.65(-2.69%) |
Jun 16, 2021 | 24.67 | 24.69 | 24.22 | 24.35 | 10,542,895 | -0.39(-1.59%) |
Jun 15, 2021 | 24.37 | 24.83 | 24.37 | 24.75 | 11,600,354 | +0.30(+1.21%) |
Jun 14, 2021 | 24.31 | 24.84 | 24.29 | 24.45 | 14,171,596 | +0.44(+1.82%) |
Jun 11, 2021 | 24.18 | 24.35 | 23.96 | 24.01 | 10,444,772 | +0.03(+0.11%) |
Jun 10, 2021 | 24.33 | 24.47 | 23.88 | 23.99 | 9,384,182 | -0.07(-0.29%) |
Jun 09, 2021 | 24.22 | 24.35 | 24.04 | 24.06 | 13,622,564 | -0.12(-0.50%) |
Jun 08, 2021 | 23.60 | 24.32 | 23.49 | 24.18 | 18,894,422 | +0.41(+1.72%) |
Jun 07, 2021 | 23.92 | 24.02 | 23.74 | 23.77 | 10,416,327 | -0.16(-0.66%) |
Jun 04, 2021 | 24.08 | 24.18 | 22.94 | 23.93 | 15,423,761 | -0.28(-1.15%) |
Jun 03, 2021 | 23.88 | 24.31 | 23.81 | 24.21 | 15,449,132 | +0.11(+0.47%) |
Jun 02, 2021 | 23.67 | 24.16 | 23.49 | 24.09 | 22,205,130 | +0.53(+2.26%) |
Jun 01, 2021 | 23.34 | 23.61 | 23.33 | 23.56 | 21,824,990 | +0.69(+3.01%) |
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,949,852 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.92 | 22.69 | 22.92 | 21,401,178 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,812,107 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,369,626 | -0.65(-2.74%) |
May 24, 2021 | 23.27 | 23.61 | 23.11 | 23.56 | 12,698,422 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,767,272 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,354,885 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,396,190 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,514,908 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.61 | 23.09 | 23.61 | 13,354,952 | +0.38(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.93 | 23.24 | 18,004,906 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,263,363 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,999,947 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.06 | 22.62 | 22.65 | 16,656,806 | -0.57(-2.44%) |
May 10, 2021 | 23.53 | 23.72 | 23.19 | 23.21 | 13,546,690 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,433,098 | +0.20(+0.87%) |
May 06, 2021 | 22.92 | 23.13 | 22.60 | 23.11 | 13,125,587 | +0.03(+0.13%) |
May 05, 2021 | 22.84 | 23.08 | 22.50 | 23.08 | 22,613,266 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,175,720 | +0.20(+0.90%) |
May 03, 2021 | 21.95 | 22.17 | 21.82 | 22.14 | 9,322,832 | +0.46(+2.11%) |
Apr 30, 2021 | 21.93 | 22.08 | 21.68 | 21.68 | 9,866,087 | -0.29(-1.33%) |
Apr 29, 2021 | 22.26 | 22.36 | 21.80 | 21.97 | 13,669,470 | -0.12(-0.55%) |
Apr 28, 2021 | 21.80 | 22.17 | 21.79 | 22.09 | 21,876,524 | +0.60(+2.81%) |
Apr 27, 2021 | 21.66 | 21.81 | 21.31 | 21.49 | 19,212,076 | +0.02(+0.08%) |
Apr 26, 2021 | 21.26 | 21.51 | 21.24 | 21.47 | 17,228,012 | +0.34(+1.63%) |
Apr 23, 2021 | 20.98 | 21.16 | 20.88 | 21.13 | 14,307,271 | +0.16(+0.74%) |
Apr 22, 2021 | 21.31 | 21.35 | 20.95 | 20.97 | 17,254,244 | -0.53(-2.48%) |
Apr 21, 2021 | 21.17 | 21.55 | 21.10 | 21.51 | 17,131,698 | +0.16(+0.73%) |
Apr 20, 2021 | 21.67 | 21.67 | 21.03 | 21.35 | 22,521,300 | -0.46(-2.09%) |
Apr 19, 2021 | 21.94 | 22.09 | 21.70 | 21.81 | 12,723,883 | +0.11(+0.52%) |
Apr 16, 2021 | 21.87 | 21.94 | 21.58 | 21.70 | 12,425,590 | -0.02(-0.08%) |
Apr 15, 2021 | 21.84 | 21.92 | 21.63 | 21.72 | 15,058,249 | -0.29(-1.33%) |
Apr 14, 2021 | 21.49 | 22.21 | 21.46 | 22.01 | 26,548,174 | +0.79(+3.74%) |
Apr 13, 2021 | 21.28 | 21.37 | 21.15 | 21.22 | 18,357,466 | +0.00(+0.00%) |
Apr 12, 2021 | 21.26 | 21.48 | 21.10 | 21.22 | 23,832,574 | +0.20(+0.94%) |
Apr 09, 2021 | 21.18 | 21.34 | 20.96 | 21.02 | 16,953,924 | -0.28(-1.34%) |
Apr 08, 2021 | 21.49 | 21.49 | 21.10 | 21.30 | 22,295,200 | -0.56(-2.56%) |
Apr 07, 2021 | 21.72 | 22.03 | 21.67 | 21.86 | 18,005,628 | +0.23(+1.08%) |
Apr 06, 2021 | 21.45 | 22.00 | 21.38 | 21.63 | 28,492,272 | +0.72(+3.46%) |
Apr 05, 2021 | 21.18 | 21.28 | 20.76 | 20.91 | 22,779,222 | -0.28(-1.30%) |
Apr 01, 2021 | 21.09 | 21.20 | 20.77 | 21.18 | 16,873,504 | +0.20(+0.94%) |
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,927,650 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.28 | 21.44 | 8,269,910 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.78 | 21.39 | 21.70 | 12,781,762 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,201,983 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,923,118 | -0.16(-0.73%) |
Mar 24, 2021 | 21.04 | 21.59 | 21.04 | 21.33 | 22,149,382 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,529,042 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.84 | 13,412,241 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.60 | 21.92 | 12,584,689 | +0.03(+0.12%) |
Mar 18, 2021 | 22.65 | 22.79 | 21.84 | 21.90 | 13,999,113 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,296,825 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.47 | 12,282,120 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,133,241 | -0.40(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,185,677 | +0.27(+1.16%) |
Mar 11, 2021 | 23.03 | 23.26 | 22.84 | 22.97 | 11,387,203 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.97 | 22.47 | 22.97 | 14,217,693 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.78 | 22.39 | 22.50 | 14,170,513 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,068,890 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,562,576 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,558,174 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,672,272 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.34 | 12,311,951 | +0.16(+0.77%) |
Mar 01, 2021 | 21.39 | 21.62 | 21.10 | 21.18 | 14,105,610 | +0.15(+0.70%) |
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.03 | 26,646,988 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,147,480 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,846,730 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.10 | 20.88 | 24,692,988 | +0.52(+2.54%) |
Feb 22, 2021 | 19.73 | 20.60 | 19.70 | 20.36 | 18,834,052 | +0.65(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.41 | 19.71 | 14,224,414 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.35 | 15,440,662 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,585,764 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,300,714 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,199,654 | +0.46(+2.53%) |
Feb 11, 2021 | 18.14 | 18.25 | 18.02 | 18.17 | 12,850,464 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,740,562 | -0.13(-0.69%) |
Feb 09, 2021 | 18.42 | 18.61 | 18.09 | 18.48 | 22,476,296 | -0.26(-1.36%) |
Feb 08, 2021 | 18.02 | 18.89 | 18.00 | 18.73 | 41,485,024 | +1.04(+5.86%) |
Feb 05, 2021 | 17.85 | 17.99 | 17.60 | 17.69 | 35,134,640 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,403,692 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.57 | 18.08 | 29,875,784 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,696,872 | -1.24(-6.57%) |