Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 57.69 | 58.55 | 57.24 | 58.10 | 4,044,454 | +0.36(+0.62%) |
Dec 30, 2021 | 58.20 | 60.06 | 57.67 | 57.74 | 4,621,125 | -0.41(-0.70%) |
Dec 29, 2021 | 57.66 | 58.63 | 57.21 | 58.15 | 4,123,794 | +0.43(+0.74%) |
Dec 28, 2021 | 57.81 | 58.08 | 57.06 | 57.72 | 6,160,802 | -0.62(-1.07%) |
Dec 27, 2021 | 56.92 | 58.37 | 55.81 | 58.34 | 6,427,779 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.01 | 57.89 | 7,707,886 | +0.05(+0.08%) |
Dec 22, 2021 | 55.52 | 59.05 | 55.26 | 57.84 | 10,859,860 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.82 | 52.41 | 55.38 | 11,052,447 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.03 | 50.08 | 51.79 | 8,606,290 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.62 | 52.40 | 32,590,810 | +1.11(+2.17%) |
Dec 16, 2021 | 50.71 | 52.80 | 50.69 | 51.28 | 12,795,837 | +1.58(+3.18%) |
Dec 15, 2021 | 48.28 | 49.74 | 46.94 | 49.70 | 9,258,020 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.21 | 49.21 | 15,039,273 | +2.61(+5.61%) |
Dec 13, 2021 | 48.00 | 48.81 | 46.03 | 46.59 | 5,053,366 | -0.99(-2.09%) |
Dec 10, 2021 | 48.73 | 48.90 | 46.65 | 47.59 | 5,666,134 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.74 | 8,945,321 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,251 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.86 | 45.57 | 45.77 | 5,774,656 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.58 | 43.03 | 44.43 | 7,296,280 | +1.45(+3.38%) |
Dec 03, 2021 | 43.65 | 43.80 | 42.19 | 42.98 | 6,081,953 | -0.73(-1.67%) |
Dec 02, 2021 | 43.34 | 44.16 | 42.73 | 43.71 | 5,655,250 | +1.01(+2.38%) |
Dec 01, 2021 | 46.70 | 46.86 | 42.66 | 42.69 | 15,605,752 | -2.68(-5.91%) |
Nov 30, 2021 | 47.57 | 48.15 | 44.43 | 45.37 | 9,885,987 | -2.55(-5.31%) |
Nov 29, 2021 | 48.00 | 48.69 | 46.59 | 47.92 | 6,708,693 | +1.16(+2.48%) |
Nov 26, 2021 | 46.55 | 46.94 | 44.68 | 46.76 | 7,476,931 | -2.45(-4.97%) |
Nov 24, 2021 | 47.60 | 50.06 | 47.25 | 49.21 | 7,319,461 | +1.40(+2.94%) |
Nov 23, 2021 | 47.94 | 48.96 | 47.25 | 47.80 | 4,999,769 | +0.50(+1.05%) |
Nov 22, 2021 | 46.61 | 48.47 | 46.12 | 47.30 | 6,539,795 | +0.89(+1.91%) |
Nov 19, 2021 | 46.13 | 46.89 | 45.53 | 46.42 | 5,787,992 | -0.10(-0.21%) |
Nov 18, 2021 | 46.37 | 46.55 | 46.16 | 46.51 | 4,462,793 | -0.21(-0.46%) |
Nov 17, 2021 | 47.69 | 48.76 | 46.44 | 46.73 | 5,499,609 | -0.27(-0.58%) |
Nov 16, 2021 | 48.62 | 48.76 | 46.77 | 47.00 | 8,895,321 | -2.37(-4.80%) |
Nov 15, 2021 | 49.72 | 49.73 | 48.21 | 49.37 | 6,511,755 | -1.26(-2.48%) |
Nov 12, 2021 | 49.47 | 51.55 | 49.10 | 50.63 | 9,547,802 | +0.69(+1.39%) |
Nov 11, 2021 | 47.31 | 50.43 | 47.20 | 49.94 | 14,601,396 | +4.17(+9.12%) |
Nov 10, 2021 | 45.84 | 45.76 | 6,113,432 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.51 | 47.94 | 45.59 | 46.07 | 7,227,433 | -1.58(-3.32%) |
Nov 08, 2021 | 47.98 | 49.36 | 46.96 | 47.65 | 10,806,097 | +0.98(+2.09%) |
Nov 05, 2021 | 44.86 | 46.90 | 44.86 | 46.67 | 8,528,888 | +1.45(+3.21%) |
Nov 04, 2021 | 46.32 | 46.44 | 44.16 | 45.22 | 11,667,005 | -1.03(-2.23%) |
Nov 03, 2021 | 46.03 | 47.44 | 45.60 | 46.25 | 6,716,058 | +0.34(+0.74%) |
Nov 02, 2021 | 45.70 | 46.30 | 44.76 | 45.91 | 10,292,527 | +0.34(+0.75%) |
Nov 01, 2021 | 45.07 | 46.35 | 44.09 | 45.57 | 9,571,703 | +0.76(+1.70%) |
Oct 29, 2021 | 44.94 | 46.04 | 44.25 | 44.81 | 6,816,611 | -0.49(-1.08%) |
Oct 28, 2021 | 46.00 | 46.30 | 44.38 | 45.30 | 10,487,500 | +0.64(+1.44%) |
Oct 27, 2021 | 46.20 | 46.63 | 44.22 | 44.65 | 13,215,511 | -3.56(-7.39%) |
Oct 26, 2021 | 49.43 | 47.93 | 48.21 | 6,322,953 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.76 | 50.72 | 48.02 | 49.79 | 11,369,689 | +1.87(+3.90%) |
Oct 22, 2021 | 49.13 | 49.61 | 47.55 | 47.92 | 7,676,400 | -0.72(-1.48%) |
Oct 21, 2021 | 50.31 | 50.31 | 48.46 | 48.64 | 9,299,519 | -2.45(-4.80%) |
Oct 20, 2021 | 51.38 | 52.45 | 50.62 | 51.09 | 7,522,818 | -1.14(-2.18%) |
Oct 19, 2021 | 55.70 | 55.70 | 52.16 | 52.23 | 11,158,064 | -3.46(-6.22%) |
Oct 18, 2021 | 53.51 | 56.02 | 53.48 | 55.70 | 10,148,387 | +1.21(+2.21%) |
Oct 15, 2021 | 50.52 | 55.39 | 49.64 | 54.49 | 34,300,076 | +7.20(+15.23%) |
Oct 14, 2021 | 47.96 | 48.69 | 46.76 | 47.29 | 10,192,436 | +0.19(+0.41%) |
Oct 13, 2021 | 46.83 | 47.58 | 45.96 | 47.09 | 5,997,914 | +0.60(+1.30%) |
Oct 12, 2021 | 46.59 | 48.11 | 46.07 | 46.49 | 7,061,115 | +0.48(+1.04%) |
Oct 11, 2021 | 46.62 | 48.05 | 45.88 | 46.01 | 6,241,775 | +1.23(+2.74%) |
Oct 08, 2021 | 45.80 | 46.05 | 44.40 | 44.79 | 5,702,401 | -0.99(-2.17%) |
Oct 07, 2021 | 46.87 | 46.96 | 45.67 | 45.78 | 6,077,061 | +0.00(+0.00%) |
Oct 06, 2021 | 46.50 | 46.93 | 44.56 | 45.78 | 7,524,556 | -1.95(-4.08%) |
Oct 05, 2021 | 48.25 | 48.48 | 47.08 | 47.73 | 4,342,925 | -0.13(-0.26%) |
Oct 04, 2021 | 49.17 | 49.85 | 47.74 | 47.85 | 4,810,778 | -0.57(-1.19%) |
Oct 01, 2021 | 48.13 | 48.54 | 46.65 | 48.43 | 6,743,065 | +0.81(+1.70%) |
Sep 30, 2021 | 48.71 | 49.11 | 47.62 | 47.62 | 6,211,878 | -1.60(-3.24%) |
Sep 29, 2021 | 50.68 | 50.68 | 48.81 | 49.22 | 4,735,402 | -0.39(-0.78%) |
Sep 28, 2021 | 50.21 | 51.04 | 48.81 | 49.60 | 7,318,747 | -0.56(-1.12%) |
Sep 27, 2021 | 47.25 | 50.32 | 47.17 | 50.17 | 8,491,861 | +2.99(+6.33%) |
Sep 24, 2021 | 46.58 | 47.76 | 46.46 | 47.18 | 5,311,354 | -0.07(-0.14%) |
Sep 23, 2021 | 46.81 | 48.13 | 46.51 | 47.25 | 5,881,020 | +0.59(+1.27%) |
Sep 22, 2021 | 46.02 | 48.04 | 45.83 | 46.66 | 11,287,778 | +2.29(+5.15%) |
Sep 21, 2021 | 47.44 | 47.81 | 43.28 | 44.37 | 14,988,278 | -2.78(-5.90%) |
Sep 20, 2021 | 44.48 | 47.17 | 44.02 | 47.15 | 9,698,326 | -0.36(-0.76%) |
Sep 17, 2021 | 47.86 | 48.43 | 46.19 | 47.51 | 10,811,633 | -0.56(-1.17%) |
Sep 16, 2021 | 49.58 | 49.59 | 47.35 | 48.08 | 8,272,017 | -2.21(-4.39%) |
Sep 15, 2021 | 48.38 | 50.49 | 48.17 | 50.29 | 9,671,222 | +3.58(+7.67%) |
Sep 14, 2021 | 47.66 | 47.92 | 46.34 | 46.71 | 7,089,454 | -1.19(-2.48%) |
Sep 13, 2021 | 48.89 | 49.79 | 47.74 | 47.89 | 8,808,907 | -0.27(-0.57%) |
Sep 10, 2021 | 46.95 | 48.99 | 46.95 | 48.16 | 10,686,911 | +1.94(+4.19%) |
Sep 09, 2021 | 44.94 | 46.60 | 44.80 | 46.23 | 7,682,780 | +1.73(+3.89%) |
Sep 08, 2021 | 45.27 | 46.48 | 44.18 | 44.50 | 5,844,557 | -1.01(-2.22%) |
Sep 07, 2021 | 46.33 | 47.08 | 45.23 | 45.51 | 6,339,162 | -0.43(-0.93%) |
Sep 03, 2021 | 45.69 | 46.43 | 44.80 | 45.94 | 5,348,022 | +0.29(+0.64%) |
Sep 02, 2021 | 44.79 | 46.94 | 44.66 | 45.64 | 8,698,458 | +1.27(+2.87%) |
Sep 01, 2021 | 42.53 | 44.97 | 41.31 | 44.37 | 12,058,749 | +1.20(+2.77%) |
Aug 31, 2021 | 43.07 | 43.74 | 41.80 | 43.17 | 6,320,404 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.67 | 42.16 | 42.86 | 5,703,678 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.11 | 40.95 | 42.94 | 7,304,454 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,399 | -0.62(-1.52%) |
Aug 25, 2021 | 40.92 | 41.54 | 40.53 | 40.93 | 4,850,870 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.87 | 40.61 | 40.99 | 5,822,771 | +0.99(+2.48%) |
Aug 23, 2021 | 37.56 | 40.32 | 37.53 | 40.00 | 9,940,143 | +3.31(+9.02%) |
Aug 20, 2021 | 36.49 | 37.17 | 36.20 | 36.69 | 8,035,821 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.01 | 35.62 | 35.92 | 16,621,237 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.21 | 39.70 | 40.37 | 6,275,836 | -0.12(-0.29%) |
Aug 17, 2021 | 41.63 | 41.78 | 39.25 | 40.49 | 8,237,642 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 43.00 | 41.67 | 42.25 | 5,103,822 | -1.78(-4.04%) |
Aug 13, 2021 | 44.17 | 44.56 | 43.68 | 44.03 | 6,001,249 | +0.10(+0.22%) |
Aug 12, 2021 | 43.10 | 44.18 | 42.59 | 43.93 | 6,855,353 | +0.48(+1.10%) |
Aug 11, 2021 | 42.31 | 43.53 | 41.99 | 43.46 | 7,883,452 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.96 | 39.55 | 42.69 | 11,716,970 | +3.25(+8.24%) |
Aug 09, 2021 | 39.36 | 40.37 | 38.82 | 39.44 | 5,786,282 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.85 | 38.17 | 39.61 | 6,319,633 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.29 | 37.26 | 37.70 | 4,131,034 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,225,749 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.36 | 36.98 | 39.29 | 6,439,001 | +0.95(+2.49%) |
Aug 02, 2021 | 39.14 | 40.53 | 38.32 | 38.34 | 7,812,398 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.07 | 8,368,341 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.31 | 6,829,004 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.79 | 37.20 | 6,389,017 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.24 | 5,943,283 | -0.67(-1.77%) |
Jul 26, 2021 | 36.58 | 37.97 | 36.02 | 37.91 | 9,191,361 | +1.85(+5.13%) |
Jul 23, 2021 | 36.51 | 36.85 | 35.51 | 36.06 | 6,002,561 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.48 | 35.13 | 36.23 | 7,429,582 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,204,065 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.42 | 34.01 | 16,077,224 | +3.24(+10.53%) |
Jul 19, 2021 | 31.11 | 31.57 | 30.16 | 30.77 | 12,475,726 | -1.29(-4.04%) |
Jul 16, 2021 | 34.40 | 34.74 | 31.85 | 32.06 | 14,983,817 | -1.55(-4.60%) |
Jul 15, 2021 | 34.32 | 34.96 | 33.31 | 33.61 | 8,782,716 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 34.00 | 34.19 | 7,155,811 | -0.47(-1.35%) |
Jul 13, 2021 | 36.15 | 36.18 | 34.27 | 34.66 | 8,298,300 | -1.62(-4.48%) |
Jul 12, 2021 | 35.89 | 36.92 | 35.59 | 36.28 | 5,280,546 | -0.15(-0.40%) |
Jul 09, 2021 | 35.52 | 36.76 | 35.30 | 36.43 | 6,808,032 | +2.02(+5.88%) |
Jul 08, 2021 | 34.06 | 35.12 | 33.16 | 34.41 | 6,417,683 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,080 | -0.23(-0.66%) |
Jul 06, 2021 | 36.60 | 36.92 | 35.26 | 35.49 | 8,814,410 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.13 | 36.90 | 7,541,432 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.49 | 35.96 | 6,288,970 | +0.12(+0.33%) |
Jun 30, 2021 | 36.14 | 36.78 | 35.69 | 35.85 | 6,211,981 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.98 | 35.55 | 36.52 | 8,723,448 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.71 | 35.12 | 9,000,802 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,397,578 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.32 | 35.37 | 6,917,643 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,720,093 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.90 | 33.00 | 6,321,535 | +0.80(+2.48%) |
Jun 21, 2021 | 31.57 | 32.43 | 31.48 | 32.20 | 6,945,076 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.55 | 31.04 | 31.21 | 10,256,553 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.40 | 31.75 | 32.67 | 12,756,666 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.41 | 7,852,071 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,838,165 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.77 | 35.48 | 35.95 | 6,048,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.20 | 37.52 | 36.11 | 36.37 | 4,778,290 | -0.04(-0.11%) |
Jun 10, 2021 | 37.23 | 37.75 | 36.24 | 36.41 | 3,839,573 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.64 | 36.48 | 36.96 | 5,060,911 | -0.62(-1.66%) |
Jun 08, 2021 | 36.62 | 37.87 | 35.71 | 37.58 | 5,185,057 | +0.86(+2.33%) |
Jun 07, 2021 | 37.70 | 37.70 | 36.38 | 36.72 | 5,154,618 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.29 | 37.79 | 3,454,386 | +0.12(+0.31%) |
Jun 03, 2021 | 37.97 | 38.47 | 37.24 | 37.68 | 5,168,866 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.40 | 38.92 | 5,657,111 | -0.95(-2.39%) |
Jun 01, 2021 | 39.12 | 40.05 | 39.06 | 39.87 | 7,534,283 | +1.27(+3.30%) |
May 28, 2021 | 37.60 | 38.63 | 37.19 | 38.60 | 4,662,547 | +0.64(+1.69%) |
May 27, 2021 | 36.50 | 38.00 | 36.29 | 37.96 | 7,133,603 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.60 | 34.43 | 35.56 | 6,155,929 | +1.36(+3.98%) |
May 25, 2021 | 35.47 | 35.93 | 34.00 | 34.20 | 6,023,985 | -1.31(-3.70%) |
May 24, 2021 | 35.14 | 35.80 | 34.45 | 35.52 | 5,611,090 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.07 | 34.69 | 35.17 | 7,093,941 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.33 | 34.85 | 7,317,563 | -0.34(-0.97%) |
May 19, 2021 | 37.32 | 37.34 | 34.44 | 35.19 | 16,186,506 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.57 | 38.51 | 38.77 | 5,820,027 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,057 | +0.95(+2.47%) |
May 14, 2021 | 38.05 | 38.90 | 37.61 | 38.63 | 4,848,947 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.87 | 37.16 | 38.07 | 6,670,700 | -0.37(-0.96%) |
May 12, 2021 | 39.78 | 41.10 | 38.09 | 38.44 | 8,476,486 | -1.76(-4.38%) |
May 11, 2021 | 38.02 | 41.01 | 37.91 | 40.21 | 9,288,516 | +0.27(+0.68%) |
May 10, 2021 | 41.60 | 43.22 | 39.91 | 39.93 | 11,964,389 | -0.16(-0.39%) |
May 07, 2021 | 38.69 | 40.26 | 38.19 | 40.09 | 4,962,154 | +1.27(+3.28%) |
May 06, 2021 | 39.79 | 40.32 | 38.22 | 38.81 | 7,344,856 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.78 | 37.60 | 39.51 | 7,874,052 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.02 | 6,879,453 | +1.42(+3.88%) |
May 03, 2021 | 36.18 | 37.03 | 35.08 | 36.60 | 4,785,499 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,458,900 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.49 | 35.38 | 36.17 | 5,029,922 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.51 | 3,564,412 | -0.25(-0.71%) |
Apr 27, 2021 | 35.07 | 36.68 | 34.85 | 35.76 | 6,016,424 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.05 | 35.81 | 7,953,826 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,951,854 | +1.46(+4.52%) |
Apr 22, 2021 | 33.28 | 33.40 | 32.27 | 32.31 | 5,587,111 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.34 | 8,104,069 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.51 | 32.09 | 10,782,217 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.06 | 10,377,672 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.06 | 32.95 | 34.67 | 18,283,412 | +2.71(+8.50%) |
Apr 15, 2021 | 32.56 | 32.71 | 31.28 | 31.95 | 6,275,247 | -0.54(-1.65%) |
Apr 14, 2021 | 31.09 | 33.32 | 30.94 | 32.49 | 8,424,612 | +2.09(+6.88%) |
Apr 13, 2021 | 31.12 | 31.31 | 30.00 | 30.40 | 3,505,992 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,540,930 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.69 | 30.51 | 4,436,967 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,935,721 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.11 | 30.27 | 30.67 | 4,308,105 | +0.20(+0.67%) |
Apr 06, 2021 | 30.81 | 32.18 | 30.26 | 30.47 | 6,374,749 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.92 | 30.66 | 30.70 | 4,042,355 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,633,950 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.37 | 31.24 | 31.61 | 7,435,471 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,022 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.18 | 8,504,069 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.92 | 29.34 | 31.90 | 9,870,410 | +3.04(+10.52%) |
Mar 25, 2021 | 27.21 | 28.97 | 26.81 | 28.86 | 6,578,359 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.66 | 27.82 | 27.98 | 9,377,158 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,702,694 | -2.93(-9.89%) |
Mar 22, 2021 | 30.39 | 30.57 | 29.27 | 29.61 | 3,649,454 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.77 | 29.26 | 30.30 | 7,127,019 | -0.05(-0.16%) |
Mar 18, 2021 | 30.81 | 32.55 | 30.10 | 30.35 | 6,911,890 | -0.60(-1.95%) |
Mar 17, 2021 | 29.36 | 30.95 | 29.23 | 30.95 | 7,047,907 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,173,533 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.83 | 29.52 | 30.20 | 4,667,846 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.44 | 30.66 | 4,864,087 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.84 | 31.29 | 6,428,311 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.55 | 29.52 | 31.12 | 8,138,397 | +1.98(+6.81%) |
Mar 09, 2021 | 27.87 | 29.24 | 27.44 | 29.13 | 7,758,922 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.36 | 27.63 | 27.70 | 5,116,724 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.21 | 7,993,180 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,641,949 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,044,082 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,763,595 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,704,743 | +1.40(+5.87%) |
Feb 26, 2021 | 23.55 | 24.31 | 23.00 | 23.89 | 6,590,345 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,671,414 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.47 | 9,212,817 | +2.24(+9.24%) |
Feb 23, 2021 | 23.22 | 24.41 | 22.33 | 24.23 | 6,175,092 | +0.10(+0.40%) |
Feb 22, 2021 | 22.83 | 24.79 | 22.43 | 24.13 | 9,653,378 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.51 | 7,463,597 | +1.96(+9.52%) |
Feb 18, 2021 | 21.44 | 21.66 | 20.50 | 20.55 | 3,641,759 | -0.79(-3.69%) |
Feb 17, 2021 | 21.76 | 22.06 | 21.12 | 21.34 | 4,355,091 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.46 | 21.83 | 4,374,339 | +0.75(+3.56%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.08 | 3,397,636 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.09 | 20.40 | 20.81 | 3,970,135 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,339,520 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.08 | 21.17 | 5,739,404 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.72 | 21.21 | 8,512,504 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.39 | 5,388,017 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,666,464 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.64 | 18.34 | 19.36 | 10,734,764 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,418,355 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,353,021 | +0.80(+4.56%) |
Jan 29, 2021 | 18.22 | 18.33 | 17.30 | 17.51 | 7,987,836 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,218,601 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.16 | 9,462,216 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,083,929 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.92 | 18.08 | 18.82 | 8,136,157 | -0.06(-0.31%) |
Jan 22, 2021 | 18.88 | 19.50 | 18.65 | 18.88 | 11,493,280 | -0.59(-3.05%) |
Jan 21, 2021 | 20.37 | 21.11 | 19.46 | 19.47 | 23,441,054 | -2.75(-12.39%) |
Jan 20, 2021 | 22.87 | 23.10 | 22.03 | 22.22 | 5,663,259 | -0.24(-1.08%) |
Jan 19, 2021 | 23.25 | 23.57 | 22.24 | 22.47 | 5,887,477 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,029,416 | -1.76(-7.21%) |
Jan 14, 2021 | 24.33 | 24.70 | 24.18 | 24.41 | 4,099,293 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,664,764 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,389 | +0.51(+2.12%) |
Jan 11, 2021 | 23.22 | 24.23 | 22.90 | 23.90 | 3,125,254 | -0.42(-1.72%) |
Jan 08, 2021 | 24.62 | 24.78 | 23.86 | 24.32 | 3,050,061 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.29 | 24.55 | 4,566,605 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,812,687 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,283 | +0.41(+1.81%) |