Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.81 | 33.18 | 32.59 | 33.02 | 18,779,892 | -0.39(-1.17%) |
Feb 25, 2022 | 32.79 | 33.59 | 33.13 | 33.41 | 11,668,111 | +0.79(+2.42%) |
Feb 24, 2022 | 32.20 | 32.67 | 31.77 | 32.62 | 13,910,780 | +0.19(+0.60%) |
Feb 23, 2022 | 33.37 | 33.51 | 32.37 | 32.43 | 13,409,188 | -0.82(-2.45%) |
Feb 22, 2022 | 33.82 | 34.08 | 33.08 | 33.24 | 21,184,708 | -0.41(-1.21%) |
Feb 18, 2022 | 33.65 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.98 | 34.38 | 33.87 | 34.08 | 15,433,045 | -0.07(-0.20%) |
Feb 16, 2022 | 33.67 | 34.24 | 33.46 | 34.14 | 11,238,898 | +0.60(+1.79%) |
Feb 15, 2022 | 33.25 | 33.95 | 33.25 | 33.54 | 18,759,656 | +0.61(+1.86%) |
Feb 14, 2022 | 32.45 | 33.05 | 32.40 | 32.93 | 14,417,274 | +0.53(+1.65%) |
Feb 11, 2022 | 32.93 | 33.19 | 32.14 | 32.40 | 12,405,478 | -0.60(-1.82%) |
Feb 10, 2022 | 33.02 | 33.65 | 32.82 | 33.00 | 11,265,739 | -0.73(-2.16%) |
Feb 09, 2022 | 33.21 | 33.80 | 33.18 | 33.73 | 11,507,907 | +0.61(+1.85%) |
Feb 08, 2022 | 32.79 | 33.50 | 32.68 | 33.12 | 13,989,244 | +0.45(+1.37%) |
Feb 07, 2022 | 33.42 | 33.52 | 32.52 | 32.67 | 12,674,496 | -0.63(-1.90%) |
Feb 04, 2022 | 33.09 | 33.54 | 32.96 | 33.30 | 14,036,576 | -0.30(-0.90%) |
Feb 03, 2022 | 33.85 | 33.53 | 33.60 | 13,484,508 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.71 | 34.25 | 33.61 | 34.18 | 10,381,301 | +0.48(+1.41%) |
Feb 01, 2022 | 33.24 | 33.76 | 33.22 | 33.71 | 12,667,694 | +0.49(+1.46%) |
Jan 31, 2022 | 32.90 | 33.22 | 14,786,044 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.56 | 33.45 | 32.24 | 33.43 | 15,499,562 | +0.84(+2.59%) |
Jan 27, 2022 | 32.91 | 33.15 | 32.42 | 32.58 | 16,525,873 | -0.09(-0.27%) |
Jan 26, 2022 | 32.96 | 33.80 | 32.40 | 32.67 | 22,435,790 | -0.07(-0.21%) |
Jan 25, 2022 | 32.67 | 33.00 | 32.18 | 32.74 | 20,502,522 | -0.62(-1.86%) |
Jan 24, 2022 | 33.44 | 33.49 | 32.42 | 33.36 | 29,866,056 | +0.25(+0.76%) |
Jan 21, 2022 | 34.03 | 34.12 | 32.44 | 33.11 | 35,411,672 | -1.11(-3.24%) |
Jan 20, 2022 | 33.90 | 35.06 | 33.90 | 34.21 | 18,729,698 | -0.01(-0.03%) |
Jan 19, 2022 | 34.30 | 34.52 | 33.94 | 34.22 | 18,190,910 | +0.00(+0.00%) |
Jan 18, 2022 | 35.00 | 35.04 | 34.05 | 34.22 | 21,249,294 | -1.16(-3.27%) |
Jan 14, 2022 | 35.38 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.61 | 35.90 | 35.51 | 35.67 | 9,571,922 | +0.10(+0.27%) |
Jan 12, 2022 | 35.37 | 35.67 | 35.20 | 35.57 | 11,891,480 | +0.33(+0.94%) |
Jan 11, 2022 | 35.48 | 35.53 | 34.44 | 35.24 | 15,528,077 | -0.23(-0.66%) |
Jan 10, 2022 | 36.48 | 36.50 | 35.23 | 35.47 | 16,634,976 | -0.94(-2.59%) |
Jan 07, 2022 | 36.48 | 36.68 | 36.24 | 36.42 | 10,063,789 | -0.19(-0.53%) |
Jan 06, 2022 | 36.39 | 36.77 | 36.18 | 36.61 | 10,332,421 | +0.26(+0.72%) |
Jan 05, 2022 | 36.61 | 36.81 | 36.31 | 36.35 | 10,077,079 | -0.18(-0.51%) |
Jan 04, 2022 | 36.03 | 36.90 | 36.00 | 36.53 | 8,395,870 | +0.50(+1.38%) |
Jan 03, 2022 | 36.37 | 36.64 | 35.77 | 36.04 | 8,984,466 | -0.47(-1.28%) |
Dec 31, 2021 | 36.17 | 36.72 | 36.08 | 36.50 | 6,606,182 | +0.27(+0.75%) |
Dec 30, 2021 | 36.32 | 36.57 | 36.12 | 36.23 | 6,674,299 | -0.25(-0.69%) |
Dec 29, 2021 | 36.33 | 36.65 | 36.23 | 36.48 | 6,042,844 | +0.16(+0.43%) |
Dec 28, 2021 | 36.08 | 36.51 | 36.08 | 36.33 | 5,461,244 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.11 | 6,252,440 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.72 | 11,480,995 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.05 | 34.77 | 35.03 | 6,342,273 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,947,252 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.68 | 33.92 | 34.28 | 12,218,199 | -0.40(-1.15%) |
Dec 17, 2021 | 35.41 | 35.48 | 34.59 | 34.68 | 30,484,836 | -0.83(-2.32%) |
Dec 16, 2021 | 35.31 | 35.82 | 35.31 | 35.50 | 11,528,529 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.41 | 11,530,958 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.24 | 34.67 | 34.87 | 11,430,274 | -0.09(-0.25%) |
Dec 13, 2021 | 35.71 | 35.84 | 34.92 | 34.96 | 14,938,792 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.67 | 12,515,757 | +0.13(+0.36%) |
Dec 09, 2021 | 35.74 | 35.97 | 35.48 | 35.54 | 11,199,256 | -0.33(-0.92%) |
Dec 08, 2021 | 36.08 | 36.20 | 35.50 | 35.87 | 11,412,990 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.01 | 10,882,868 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.11 | 35.69 | 15,107,219 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.43 | 34.44 | 34.79 | 22,478,550 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.43 | 34.53 | 12,582,085 | +1.10(+3.28%) |
Dec 01, 2021 | 34.24 | 34.58 | 33.42 | 33.44 | 16,474,373 | -0.21(-0.63%) |
Nov 30, 2021 | 34.25 | 34.70 | 33.57 | 33.65 | 24,068,318 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.19 | 34.54 | 34.58 | 14,252,124 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.66 | 34.44 | 11,775,101 | -0.66(-1.88%) |
Nov 24, 2021 | 35.14 | 35.36 | 34.96 | 35.10 | 17,084,166 | -0.22(-0.63%) |
Nov 23, 2021 | 34.87 | 35.41 | 34.75 | 35.32 | 16,837,184 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.89 | 34.91 | 10,352,404 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.16 | 34.66 | 34.94 | 11,238,971 | -0.13(-0.36%) |
Nov 18, 2021 | 34.24 | 35.27 | 35.01 | 35.06 | 18,090,024 | +0.65(+1.89%) |
Nov 17, 2021 | 34.01 | 34.49 | 33.83 | 34.41 | 12,323,456 | +0.38(+1.11%) |
Nov 16, 2021 | 34.23 | 34.43 | 33.99 | 34.04 | 9,286,798 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.33 | 34.04 | 34.07 | 13,479,798 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,030 | +0.11(+0.31%) |
Nov 11, 2021 | 34.29 | 34.37 | 33.85 | 34.01 | 8,375,375 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.35 | 9,215,773 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.25 | 34.47 | 34.04 | 34.41 | 11,204,777 | +0.07(+0.20%) |
Nov 08, 2021 | 34.54 | 34.63 | 34.18 | 34.35 | 11,239,738 | +0.06(+0.17%) |
Nov 05, 2021 | 34.62 | 34.79 | 34.27 | 34.29 | 9,323,789 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.62 | 34.17 | 34.31 | 10,014,902 | -0.24(-0.70%) |
Nov 03, 2021 | 34.61 | 34.65 | 34.15 | 34.55 | 8,673,816 | -0.01(-0.03%) |
Nov 02, 2021 | 34.63 | 34.69 | 34.29 | 34.56 | 12,476,978 | +0.00(+0.00%) |
Nov 01, 2021 | 34.99 | 34.83 | 34.33 | 34.56 | 11,335,424 | -0.46(-1.33%) |
Oct 29, 2021 | 34.88 | 35.29 | 34.78 | 35.02 | 10,277,207 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,289,207 | +0.37(+1.06%) |
Oct 27, 2021 | 34.86 | 35.13 | 34.56 | 34.72 | 11,199,628 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.56 | 10,946,904 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.60 | 12,046,527 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.01 | 34.53 | 34.30 | 15,410,914 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.85 | 33.90 | 22,399,000 | +0.53(+1.60%) |
Oct 20, 2021 | 33.04 | 33.45 | 32.79 | 33.37 | 14,591,744 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.34 | 32.87 | 33.03 | 10,608,736 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.73 | 33.14 | 11,270,575 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.33 | 32.51 | 33.08 | 21,207,704 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,365,968 | +0.82(+2.61%) |
Oct 13, 2021 | 31.25 | 31.67 | 30.97 | 31.55 | 8,622,950 | +0.44(+1.40%) |
Oct 12, 2021 | 31.53 | 31.53 | 31.03 | 31.11 | 7,713,511 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,003,802 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.68 | 10,194,910 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.81 | 31.10 | 31.16 | 12,335,083 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.56 | 30.17 | 31.51 | 18,149,350 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.66 | 29.46 | 30.43 | 16,757,521 | +0.89(+3.02%) |
Oct 04, 2021 | 29.42 | 29.86 | 29.32 | 29.54 | 17,197,836 | +0.16(+0.56%) |
Oct 01, 2021 | 28.84 | 29.59 | 28.84 | 29.38 | 12,756,773 | +0.58(+2.02%) |
Sep 30, 2021 | 29.50 | 29.58 | 28.78 | 28.80 | 10,741,799 | -0.60(-2.04%) |
Sep 29, 2021 | 29.45 | 29.65 | 29.28 | 29.40 | 11,944,746 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.69 | 29.22 | 29.53 | 17,041,744 | -0.06(-0.20%) |
Sep 27, 2021 | 29.38 | 29.84 | 29.29 | 29.59 | 10,548,427 | +0.14(+0.46%) |
Sep 24, 2021 | 29.16 | 29.72 | 29.11 | 29.46 | 10,463,056 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,786,049 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,103,592 | +0.15(+0.50%) |
Sep 21, 2021 | 29.15 | 29.38 | 28.68 | 28.77 | 10,553,772 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.83 | 16,266,096 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.02 | 29.24 | 29.35 | 24,804,270 | -0.59(-1.97%) |
Sep 16, 2021 | 30.01 | 30.07 | 29.76 | 29.94 | 13,016,525 | +0.07(+0.23%) |
Sep 15, 2021 | 29.71 | 30.03 | 29.56 | 29.87 | 12,260,245 | +0.34(+1.15%) |
Sep 14, 2021 | 29.98 | 29.98 | 29.46 | 29.53 | 10,278,152 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.28 | 29.69 | 29.93 | 13,378,219 | -0.04(-0.13%) |
Sep 10, 2021 | 30.31 | 30.31 | 29.93 | 29.97 | 9,636,721 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.23 | 30.36 | 8,306,275 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.28 | 30.68 | 10,551,062 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.99 | 30.47 | 30.51 | 11,533,001 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.52 | 30.93 | 30.99 | 10,046,610 | -0.56(-1.78%) |
Sep 02, 2021 | 31.59 | 31.73 | 31.40 | 31.55 | 11,492,677 | +0.04(+0.12%) |
Sep 01, 2021 | 31.55 | 31.79 | 31.21 | 31.51 | 13,096,203 | +0.01(+0.03%) |
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.50 | 15,115,986 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,606,873 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.40 | 32.13 | 32.30 | 7,168,102 | +0.16(+0.51%) |
Aug 26, 2021 | 32.31 | 32.50 | 31.96 | 32.13 | 6,471,984 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.41 | 32.12 | 32.31 | 7,805,147 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,232,137 | -0.48(-1.48%) |
Aug 23, 2021 | 32.62 | 33.15 | 32.60 | 32.70 | 8,257,518 | +0.14(+0.42%) |
Aug 20, 2021 | 32.58 | 32.69 | 32.43 | 32.57 | 6,526,206 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,903,928 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.60 | 8,830,179 | +0.02(+0.06%) |
Aug 17, 2021 | 32.68 | 32.69 | 32.11 | 32.58 | 6,974,586 | -0.13(-0.38%) |
Aug 16, 2021 | 32.64 | 32.72 | 32.31 | 32.70 | 7,175,995 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,825,997 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.96 | 8,668,678 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.83 | 31.86 | 32.81 | 15,537,734 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.06 | 31.32 | 31.82 | 10,752,784 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.36 | 31.05 | 31.28 | 6,393,686 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.19 | 6,188,826 | +0.14(+0.44%) |
Aug 05, 2021 | 30.92 | 31.22 | 30.86 | 31.05 | 6,252,614 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.28 | 30.61 | 30.82 | 8,337,782 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,042 | +0.33(+1.06%) |
Aug 02, 2021 | 31.33 | 31.51 | 30.86 | 30.99 | 6,962,274 | -0.22(-0.71%) |
Jul 30, 2021 | 30.93 | 31.24 | 30.92 | 31.21 | 8,080,859 | +0.22(+0.72%) |
Jul 29, 2021 | 30.98 | 31.18 | 30.93 | 30.99 | 6,506,918 | +0.17(+0.56%) |
Jul 28, 2021 | 31.14 | 31.34 | 30.75 | 30.81 | 10,988,869 | -0.45(-1.45%) |
Jul 27, 2021 | 31.60 | 31.87 | 31.20 | 31.27 | 9,404,778 | -0.49(-1.55%) |
Jul 26, 2021 | 31.67 | 31.85 | 31.39 | 31.76 | 11,340,302 | +0.08(+0.24%) |
Jul 23, 2021 | 31.28 | 31.73 | 31.27 | 31.68 | 10,765,464 | +0.14(+0.43%) |
Jul 22, 2021 | 31.65 | 32.12 | 31.47 | 31.55 | 15,458,701 | +1.06(+3.48%) |
Jul 21, 2021 | 30.16 | 30.63 | 30.16 | 30.48 | 11,734,613 | +0.38(+1.25%) |
Jul 20, 2021 | 29.82 | 30.35 | 29.80 | 30.11 | 11,697,995 | +0.35(+1.17%) |
Jul 19, 2021 | 29.97 | 30.10 | 29.59 | 29.76 | 13,985,017 | -0.67(-2.19%) |
Jul 16, 2021 | 30.67 | 30.87 | 30.32 | 30.43 | 14,128,769 | -0.29(-0.94%) |
Jul 15, 2021 | 30.37 | 30.86 | 30.36 | 30.72 | 12,791,248 | +0.16(+0.54%) |
Jul 14, 2021 | 30.72 | 30.86 | 30.48 | 30.55 | 11,544,527 | -0.06(-0.19%) |
Jul 13, 2021 | 30.49 | 30.82 | 30.49 | 30.61 | 9,027,264 | -0.04(-0.13%) |
Jul 12, 2021 | 30.76 | 30.90 | 30.44 | 30.65 | 8,738,604 | -0.09(-0.28%) |
Jul 09, 2021 | 30.53 | 30.85 | 30.50 | 30.73 | 15,712,012 | +0.84(+2.81%) |
Jul 08, 2021 | 31.00 | 31.09 | 29.78 | 29.89 | 25,216,642 | -1.95(-6.12%) |
Jul 07, 2021 | 31.19 | 31.90 | 31.18 | 31.84 | 13,097,280 | +0.56(+1.79%) |
Jul 06, 2021 | 31.35 | 31.44 | 30.87 | 31.28 | 10,881,911 | -0.17(-0.55%) |
Jul 02, 2021 | 31.27 | 31.67 | 31.13 | 31.46 | 11,829,834 | +0.29(+0.93%) |
Jul 01, 2021 | 31.10 | 31.33 | 30.96 | 31.17 | 11,379,836 | +0.19(+0.62%) |
Jun 30, 2021 | 30.85 | 31.02 | 30.48 | 30.98 | 15,600,017 | +0.50(+1.65%) |
Jun 29, 2021 | 31.21 | 31.31 | 30.28 | 30.47 | 18,921,266 | -0.21(-0.67%) |
Jun 28, 2021 | 30.85 | 30.98 | 30.55 | 30.68 | 13,668,143 | -0.19(-0.62%) |
Jun 25, 2021 | 30.66 | 31.03 | 30.66 | 30.87 | 10,872,796 | +0.24(+0.80%) |
Jun 24, 2021 | 30.54 | 30.68 | 30.35 | 30.63 | 12,864,452 | +0.16(+0.52%) |
Jun 23, 2021 | 30.59 | 30.67 | 30.42 | 30.47 | 10,866,623 | -0.20(-0.65%) |
Jun 22, 2021 | 30.82 | 30.90 | 30.63 | 30.67 | 9,262,361 | -0.17(-0.55%) |
Jun 21, 2021 | 30.67 | 31.02 | 30.64 | 30.84 | 11,025,763 | +0.34(+1.12%) |
Jun 18, 2021 | 30.65 | 30.80 | 30.43 | 30.50 | 20,437,922 | -0.48(-1.56%) |
Jun 17, 2021 | 31.29 | 31.37 | 30.79 | 30.98 | 10,517,858 | -0.32(-1.01%) |
Jun 16, 2021 | 31.70 | 31.72 | 31.19 | 31.29 | 11,686,532 | -0.38(-1.20%) |
Jun 15, 2021 | 31.56 | 31.74 | 31.35 | 31.67 | 13,166,918 | +0.36(+1.15%) |
Jun 14, 2021 | 31.35 | 31.45 | 31.09 | 31.31 | 8,923,858 | +0.02(+0.06%) |
Jun 11, 2021 | 31.30 | 31.37 | 31.16 | 31.29 | 9,199,999 | +0.18(+0.58%) |
Jun 10, 2021 | 31.56 | 31.66 | 31.10 | 31.11 | 11,937,665 | -0.37(-1.18%) |
Jun 09, 2021 | 31.58 | 31.69 | 31.39 | 31.48 | 9,021,185 | -0.11(-0.34%) |
Jun 08, 2021 | 31.56 | 31.76 | 31.24 | 31.59 | 15,478,699 | +0.03(+0.08%) |
Jun 07, 2021 | 32.12 | 32.22 | 31.56 | 31.56 | 9,718,178 | -0.50(-1.56%) |
Jun 04, 2021 | 32.35 | 32.35 | 31.84 | 32.06 | 8,161,619 | -0.03(-0.08%) |
Jun 03, 2021 | 31.80 | 32.36 | 31.72 | 32.09 | 9,831,867 | +0.04(+0.12%) |
Jun 02, 2021 | 32.33 | 32.42 | 32.02 | 32.05 | 8,217,305 | -0.23(-0.72%) |
Jun 01, 2021 | 32.37 | 32.56 | 32.25 | 32.28 | 9,455,487 | +0.06(+0.18%) |
May 28, 2021 | 32.22 | 32.31 | 32.11 | 32.22 | 6,268,354 | +0.09(+0.28%) |
May 27, 2021 | 32.36 | 32.55 | 32.12 | 32.13 | 12,701,012 | -0.10(-0.32%) |
May 26, 2021 | 31.81 | 32.30 | 31.80 | 32.24 | 13,818,765 | +0.44(+1.38%) |
May 25, 2021 | 31.89 | 32.22 | 31.73 | 31.80 | 8,487,031 | -0.09(-0.28%) |
May 24, 2021 | 31.84 | 31.97 | 31.64 | 31.89 | 8,755,697 | +0.34(+1.08%) |
May 21, 2021 | 31.63 | 31.96 | 31.40 | 31.55 | 12,475,562 | +0.00(+0.01%) |
May 20, 2021 | 31.48 | 31.71 | 31.27 | 31.54 | 10,723,010 | -0.03(-0.08%) |
May 19, 2021 | 31.41 | 31.64 | 31.16 | 31.57 | 12,175,167 | -0.17(-0.55%) |
May 18, 2021 | 32.19 | 32.26 | 31.72 | 31.74 | 11,909,149 | -0.48(-1.49%) |
May 17, 2021 | 32.68 | 32.84 | 32.05 | 32.22 | 16,727,128 | -0.42(-1.29%) |
May 14, 2021 | 32.59 | 32.91 | 32.49 | 32.65 | 11,194,892 | +0.31(+0.97%) |
May 13, 2021 | 31.94 | 32.50 | 31.86 | 32.33 | 15,757,898 | +0.35(+1.09%) |
May 12, 2021 | 32.40 | 32.58 | 31.93 | 31.98 | 11,795,018 | -0.61(-1.87%) |
May 11, 2021 | 32.92 | 33.02 | 32.52 | 32.59 | 14,679,138 | -0.52(-1.57%) |
May 10, 2021 | 33.26 | 33.66 | 33.09 | 33.11 | 10,656,464 | +0.01(+0.03%) |
May 07, 2021 | 32.85 | 33.23 | 32.69 | 33.10 | 7,667,715 | +0.18(+0.56%) |
May 06, 2021 | 32.68 | 32.93 | 32.60 | 32.92 | 8,655,723 | +0.44(+1.34%) |
May 05, 2021 | 32.72 | 32.85 | 32.42 | 32.48 | 9,120,429 | -0.14(-0.44%) |
May 04, 2021 | 32.44 | 32.75 | 32.38 | 32.63 | 12,598,874 | +0.09(+0.27%) |
May 03, 2021 | 32.59 | 32.76 | 32.49 | 32.54 | 7,439,437 | +0.20(+0.63%) |
Apr 30, 2021 | 32.44 | 32.66 | 32.27 | 32.34 | 14,334,626 | -0.14(-0.44%) |
Apr 29, 2021 | 32.74 | 32.74 | 32.06 | 32.48 | 13,989,494 | -0.10(-0.31%) |
Apr 28, 2021 | 32.61 | 32.90 | 32.53 | 32.58 | 13,257,827 | -0.13(-0.41%) |
Apr 27, 2021 | 32.77 | 32.83 | 32.55 | 32.71 | 10,422,456 | -0.13(-0.39%) |
Apr 26, 2021 | 33.07 | 33.26 | 32.80 | 32.84 | 10,170,992 | -0.25(-0.77%) |
Apr 23, 2021 | 32.67 | 33.26 | 32.56 | 33.09 | 9,915,129 | +0.41(+1.27%) |
Apr 22, 2021 | 32.65 | 33.30 | 32.51 | 32.68 | 16,059,826 | -0.28(-0.85%) |
Apr 21, 2021 | 31.75 | 33.17 | 31.70 | 32.96 | 22,477,064 | +1.36(+4.31%) |
Apr 20, 2021 | 32.15 | 32.53 | 31.48 | 31.60 | 15,989,590 | -0.08(-0.26%) |
Apr 19, 2021 | 31.58 | 31.73 | 31.44 | 31.68 | 8,429,473 | +0.02(+0.07%) |
Apr 16, 2021 | 31.98 | 32.02 | 31.51 | 31.66 | 11,871,111 | -0.07(-0.23%) |
Apr 15, 2021 | 31.68 | 31.88 | 31.55 | 31.73 | 9,165,830 | +0.16(+0.52%) |
Apr 14, 2021 | 31.45 | 31.64 | 31.34 | 31.57 | 10,004,768 | +0.18(+0.57%) |
Apr 13, 2021 | 31.48 | 31.60 | 31.19 | 31.39 | 6,701,482 | -0.26(-0.82%) |
Apr 12, 2021 | 31.34 | 31.70 | 31.17 | 31.65 | 6,989,873 | +0.10(+0.33%) |
Apr 09, 2021 | 31.09 | 31.61 | 31.02 | 31.55 | 6,705,735 | +0.58(+1.88%) |
Apr 08, 2021 | 31.20 | 31.20 | 30.92 | 30.97 | 7,853,340 | -0.15(-0.48%) |
Apr 07, 2021 | 31.32 | 31.34 | 30.97 | 31.12 | 6,273,746 | -0.05(-0.16%) |
Apr 06, 2021 | 31.56 | 31.62 | 31.16 | 31.17 | 9,410,250 | -0.47(-1.48%) |
Apr 05, 2021 | 31.50 | 31.73 | 31.34 | 31.64 | 7,518,050 | +0.42(+1.35%) |
Apr 01, 2021 | 31.16 | 31.24 | 30.92 | 31.22 | 8,348,598 | +0.27(+0.87%) |
Mar 31, 2021 | 30.70 | 31.16 | 30.70 | 30.95 | 10,661,306 | +0.02(+0.05%) |
Mar 30, 2021 | 30.82 | 31.23 | 30.80 | 30.93 | 10,817,005 | -0.08(-0.25%) |
Mar 29, 2021 | 31.43 | 31.48 | 30.83 | 31.01 | 14,286,010 | -0.34(-1.08%) |
Mar 26, 2021 | 30.73 | 31.37 | 30.62 | 31.35 | 9,769,318 | +0.68(+2.22%) |
Mar 25, 2021 | 30.13 | 30.76 | 29.86 | 30.66 | 10,151,348 | +0.44(+1.45%) |
Mar 24, 2021 | 29.91 | 30.58 | 29.86 | 30.23 | 12,751,334 | +0.40(+1.35%) |
Mar 23, 2021 | 30.00 | 30.46 | 29.72 | 29.82 | 11,104,246 | -0.28(-0.92%) |
Mar 22, 2021 | 30.43 | 30.56 | 29.92 | 30.10 | 21,768,144 | +0.97(+3.32%) |
Mar 19, 2021 | 29.80 | 29.85 | 29.04 | 29.13 | 33,604,696 | -0.56(-1.88%) |
Mar 18, 2021 | 29.36 | 29.90 | 29.34 | 29.69 | 12,905,703 | +0.12(+0.40%) |
Mar 17, 2021 | 29.46 | 29.75 | 29.21 | 29.57 | 12,072,909 | +0.06(+0.22%) |
Mar 16, 2021 | 30.10 | 30.13 | 29.35 | 29.51 | 9,423,111 | -0.49(-1.65%) |
Mar 15, 2021 | 30.06 | 30.16 | 29.61 | 30.00 | 8,458,897 | -0.12(-0.39%) |
Mar 12, 2021 | 30.04 | 30.26 | 30.01 | 30.12 | 6,969,939 | +0.01(+0.03%) |
Mar 11, 2021 | 30.21 | 30.46 | 30.06 | 30.11 | 11,829,617 | +0.07(+0.25%) |
Mar 10, 2021 | 29.81 | 30.22 | 29.69 | 30.04 | 7,971,023 | +0.27(+0.92%) |
Mar 09, 2021 | 29.95 | 30.18 | 29.75 | 29.77 | 8,895,609 | +0.07(+0.23%) |
Mar 08, 2021 | 29.46 | 30.31 | 29.40 | 29.70 | 10,897,048 | +0.29(+0.98%) |
Mar 05, 2021 | 28.74 | 29.48 | 28.22 | 29.41 | 9,588,924 | +1.08(+3.82%) |
Mar 04, 2021 | 29.23 | 29.36 | 27.97 | 28.33 | 13,464,087 | -0.91(-3.11%) |
Mar 03, 2021 | 29.55 | 29.60 | 29.22 | 29.24 | 7,531,796 | -0.34(-1.16%) |
Mar 02, 2021 | 29.83 | 29.86 | 29.40 | 29.58 | 7,072,573 | -0.25(-0.83%) |