Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,820 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.11 | 37.70 | 38.01 | 4,416,057 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,400 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,877 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,569 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,320 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,335,070 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,166 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,623 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,482 | -0.52(-1.38%) |
Jan 14, 2022 | 37.78 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.12 | 38.35 | 38.02 | 38.32 | 1,723,969 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,715 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,281,018 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,975 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,144 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.11 | 1,995,316 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,190 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,148 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,919 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,151 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,261 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.95 | 1,965,606 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,909 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.50 | 1,797,328 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,315 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,029 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,586 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,639 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,924 | +0.38(+0.97%) |
Dec 16, 2021 | 39.50 | 39.77 | 39.49 | 39.58 | 5,013,092 | +0.01(+0.02%) |
Dec 15, 2021 | 39.63 | 39.92 | 39.52 | 39.57 | 3,347,517 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,365 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,641,039 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,192 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,379 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,931 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,432 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,470,042 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.72 | 5,297,985 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,820 | +0.04(+0.09%) |
Dec 01, 2021 | 39.79 | 40.28 | 39.63 | 40.26 | 4,434,324 | +0.19(+0.46%) |
Nov 30, 2021 | 39.85 | 40.16 | 39.85 | 40.07 | 4,614,924 | +0.59(+1.48%) |
Nov 29, 2021 | 39.24 | 39.56 | 39.20 | 39.49 | 3,939,412 | -0.29(-0.73%) |
Nov 26, 2021 | 39.37 | 39.85 | 39.28 | 39.78 | 3,997,549 | +0.92(+2.37%) |
Nov 24, 2021 | 38.40 | 38.86 | 38.36 | 38.86 | 3,434,045 | +0.55(+1.43%) |
Nov 23, 2021 | 38.67 | 38.70 | 38.30 | 38.31 | 2,488,470 | -0.51(-1.32%) |
Nov 22, 2021 | 39.04 | 39.10 | 38.71 | 38.82 | 1,796,895 | -0.46(-1.16%) |
Nov 19, 2021 | 39.10 | 39.34 | 39.08 | 39.27 | 3,089,996 | +0.38(+0.98%) |
Nov 18, 2021 | 38.71 | 38.90 | 38.69 | 38.89 | 1,333,746 | +0.13(+0.34%) |
Nov 17, 2021 | 38.33 | 38.76 | 38.32 | 38.76 | 2,838,670 | +0.28(+0.72%) |
Nov 16, 2021 | 38.63 | 38.79 | 38.41 | 38.48 | 7,511,313 | -0.07(-0.19%) |
Nov 15, 2021 | 38.94 | 38.95 | 38.50 | 38.56 | 3,068,802 | -0.48(-1.24%) |
Nov 12, 2021 | 39.21 | 39.32 | 38.89 | 39.04 | 1,999,927 | -0.13(-0.33%) |
Nov 11, 2021 | 39.30 | 39.36 | 39.15 | 39.17 | 876,195 | -0.08(-0.21%) |
Nov 10, 2021 | 39.90 | 39.26 | 5,993,514 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.88 | 40.12 | 39.85 | 39.92 | 5,350,242 | +0.45(+1.13%) |
Nov 08, 2021 | 39.48 | 39.52 | 39.35 | 39.47 | 2,034,801 | -0.08(-0.21%) |
Nov 05, 2021 | 39.37 | 39.63 | 39.26 | 39.55 | 2,667,979 | +0.56(+1.43%) |
Nov 04, 2021 | 38.70 | 39.08 | 38.69 | 38.99 | 3,793,937 | +0.37(+0.96%) |
Nov 03, 2021 | 39.17 | 39.21 | 38.61 | 38.62 | 4,942,789 | -0.36(-0.93%) |
Nov 02, 2021 | 38.84 | 39.11 | 38.83 | 38.99 | 1,487,698 | +0.18(+0.46%) |
Nov 01, 2021 | 38.62 | 38.88 | 38.64 | 38.81 | 4,350,927 | -0.24(-0.62%) |
Oct 29, 2021 | 38.75 | 39.13 | 38.73 | 39.05 | 12,004,225 | +0.08(+0.21%) |
Oct 28, 2021 | 39.08 | 39.25 | 38.89 | 38.97 | 3,037,394 | -0.16(-0.40%) |
Oct 27, 2021 | 38.82 | 39.25 | 38.69 | 39.12 | 4,064,099 | +0.64(+1.67%) |
Oct 26, 2021 | 38.36 | 38.48 | 38.48 | 1,681,074 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.14 | 38.29 | 38.12 | 38.19 | 1,783,114 | -0.06(-0.15%) |
Oct 22, 2021 | 38.08 | 38.31 | 38.02 | 38.24 | 4,113,055 | +0.38(+1.01%) |
Oct 21, 2021 | 37.96 | 38.00 | 37.78 | 37.86 | 3,005,954 | -0.05(-0.12%) |
Oct 20, 2021 | 38.02 | 38.14 | 37.85 | 37.91 | 3,069,946 | -0.23(-0.61%) |
Oct 19, 2021 | 38.38 | 38.39 | 38.12 | 38.14 | 1,699,945 | -0.50(-1.30%) |
Oct 18, 2021 | 38.47 | 38.71 | 38.35 | 38.64 | 1,730,755 | +0.14(+0.36%) |
Oct 15, 2021 | 38.49 | 38.51 | 38.36 | 38.50 | 1,625,930 | -0.22(-0.58%) |
Oct 14, 2021 | 38.60 | 38.74 | 38.49 | 38.73 | 3,407,599 | +0.14(+0.36%) |
Oct 13, 2021 | 38.40 | 38.63 | 38.39 | 38.59 | 9,844,276 | +0.34(+0.90%) |
Oct 12, 2021 | 37.92 | 38.25 | 37.88 | 38.24 | 3,587,680 | +0.60(+1.60%) |
Oct 11, 2021 | 37.65 | 37.72 | 37.62 | 37.64 | 530,929 | -0.10(-0.27%) |
Oct 08, 2021 | 37.82 | 37.83 | 37.64 | 37.74 | 2,113,760 | -0.24(-0.64%) |
Oct 07, 2021 | 38.05 | 38.08 | 37.91 | 37.98 | 2,600,917 | -0.37(-0.97%) |
Oct 06, 2021 | 38.32 | 38.44 | 38.27 | 38.35 | 3,530,820 | +0.19(+0.49%) |
Oct 05, 2021 | 38.43 | 38.44 | 38.13 | 38.17 | 3,659,453 | -0.35(-0.92%) |
Oct 04, 2021 | 38.41 | 38.62 | 38.29 | 38.52 | 5,444,748 | -0.07(-0.19%) |
Oct 01, 2021 | 38.47 | 38.61 | 38.32 | 38.60 | 3,103,928 | +0.30(+0.77%) |
Sep 30, 2021 | 38.23 | 38.35 | 38.13 | 38.30 | 5,987,408 | -0.01(-0.02%) |
Sep 29, 2021 | 38.41 | 38.56 | 38.13 | 38.31 | 3,703,547 | +0.06(+0.17%) |
Sep 28, 2021 | 38.29 | 38.49 | 38.12 | 38.24 | 6,190,541 | -0.56(-1.43%) |
Sep 27, 2021 | 38.74 | 38.94 | 38.69 | 38.80 | 7,744,827 | -0.16(-0.40%) |
Sep 24, 2021 | 39.16 | 39.16 | 38.90 | 38.96 | 3,190,208 | -0.35(-0.90%) |
Sep 23, 2021 | 39.82 | 39.83 | 39.30 | 39.31 | 2,164,519 | -0.83(-2.06%) |
Sep 22, 2021 | 39.91 | 40.16 | 39.84 | 40.14 | 2,786,169 | +0.19(+0.49%) |
Sep 21, 2021 | 39.89 | 39.96 | 39.77 | 39.94 | 2,345,409 | -0.05(-0.12%) |
Sep 20, 2021 | 39.88 | 40.06 | 39.77 | 39.99 | 3,308,774 | +0.47(+1.20%) |
Sep 17, 2021 | 39.51 | 39.55 | 39.39 | 39.51 | 1,505,307 | -0.19(-0.49%) |
Sep 16, 2021 | 39.64 | 39.84 | 39.60 | 39.71 | 10,319,394 | -0.17(-0.42%) |
Sep 15, 2021 | 40.04 | 40.04 | 39.72 | 39.88 | 2,025,267 | -0.15(-0.37%) |
Sep 14, 2021 | 39.68 | 40.13 | 39.64 | 40.03 | 3,973,767 | +0.44(+1.10%) |
Sep 13, 2021 | 39.50 | 39.62 | 39.49 | 39.59 | 1,765,855 | +0.24(+0.61%) |
Sep 10, 2021 | 39.48 | 39.53 | 39.28 | 39.35 | 6,254,373 | -0.34(-0.86%) |
Sep 09, 2021 | 39.28 | 39.72 | 39.22 | 39.69 | 2,143,787 | +0.45(+1.16%) |
Sep 08, 2021 | 39.16 | 39.30 | 39.10 | 39.24 | 3,218,712 | +0.24(+0.62%) |
Sep 07, 2021 | 39.08 | 39.13 | 38.91 | 39.00 | 4,725,816 | -0.32(-0.80%) |
Sep 03, 2021 | 39.30 | 39.38 | 39.24 | 39.31 | 4,062,125 | -0.32(-0.80%) |
Sep 02, 2021 | 39.57 | 39.64 | 39.45 | 39.63 | 1,340,565 | +0.16(+0.40%) |
Sep 01, 2021 | 39.56 | 39.60 | 39.38 | 39.47 | 2,373,604 | +0.02(+0.05%) |
Aug 31, 2021 | 39.62 | 39.72 | 39.32 | 39.45 | 3,768,164 | -0.21(-0.54%) |
Aug 30, 2021 | 39.44 | 39.68 | 39.43 | 39.66 | 2,382,553 | +0.11(+0.28%) |
Aug 27, 2021 | 39.34 | 39.55 | 39.27 | 39.55 | 4,613,783 | +0.23(+0.59%) |
Aug 26, 2021 | 39.20 | 39.33 | 39.08 | 39.32 | 6,488,123 | +0.09(+0.24%) |
Aug 25, 2021 | 39.50 | 39.54 | 39.10 | 39.23 | 2,227,901 | -0.31(-0.77%) |
Aug 24, 2021 | 39.64 | 39.72 | 39.53 | 39.53 | 3,340,671 | -0.28(-0.70%) |
Aug 23, 2021 | 39.75 | 39.83 | 39.69 | 39.81 | 3,143,837 | -0.03(-0.07%) |
Aug 20, 2021 | 39.85 | 39.91 | 39.74 | 39.84 | 2,356,163 | +0.02(+0.05%) |
Aug 19, 2021 | 39.77 | 39.82 | 39.66 | 39.82 | 2,479,793 | +0.28(+0.70%) |
Aug 18, 2021 | 39.39 | 39.57 | 39.32 | 39.54 | 2,449,558 | +0.10(+0.26%) |
Aug 17, 2021 | 39.42 | 39.58 | 39.38 | 39.44 | 1,959,979 | +0.00(+0.00%) |
Aug 16, 2021 | 39.50 | 39.71 | 39.42 | 39.44 | 1,637,182 | +0.10(+0.26%) |
Aug 13, 2021 | 38.93 | 39.34 | 38.92 | 39.34 | 1,318,708 | +0.56(+1.46%) |
Aug 12, 2021 | 38.74 | 38.82 | 38.57 | 38.77 | 1,984,276 | -0.06(-0.14%) |
Aug 11, 2021 | 38.82 | 39.02 | 38.64 | 38.83 | 1,659,183 | -0.04(-0.10%) |
Aug 10, 2021 | 39.10 | 39.10 | 38.85 | 38.87 | 9,180,609 | -0.17(-0.43%) |
Aug 09, 2021 | 39.25 | 39.35 | 39.01 | 39.03 | 3,341,308 | -0.13(-0.33%) |
Aug 06, 2021 | 39.28 | 39.39 | 39.13 | 39.16 | 1,690,616 | -0.61(-1.54%) |
Aug 05, 2021 | 39.89 | 39.93 | 39.72 | 39.77 | 1,368,946 | -0.19(-0.49%) |
Aug 04, 2021 | 40.10 | 40.17 | 39.64 | 39.97 | 2,405,139 | +0.07(+0.19%) |
Aug 03, 2021 | 39.90 | 40.01 | 39.81 | 39.89 | 1,889,357 | +0.03(+0.07%) |
Aug 02, 2021 | 39.58 | 40.01 | 39.51 | 39.87 | 3,085,417 | +0.33(+0.85%) |
Jul 30, 2021 | 39.44 | 39.58 | 39.42 | 39.53 | 2,044,134 | +0.18(+0.47%) |
Jul 29, 2021 | 39.33 | 39.45 | 39.28 | 39.35 | 1,995,841 | -0.21(-0.54%) |
Jul 28, 2021 | 39.32 | 39.56 | 39.21 | 39.56 | 4,749,383 | +0.00(+0.00%) |
Jul 27, 2021 | 39.49 | 39.57 | 39.40 | 39.56 | 2,617,474 | +0.39(+0.99%) |
Jul 26, 2021 | 39.38 | 39.41 | 39.12 | 39.17 | 1,131,747 | -0.10(-0.26%) |
Jul 23, 2021 | 39.11 | 39.30 | 39.11 | 39.27 | 1,373,008 | -0.24(-0.61%) |
Jul 22, 2021 | 39.15 | 39.60 | 39.15 | 39.51 | 2,254,445 | +0.34(+0.87%) |
Jul 21, 2021 | 39.19 | 39.27 | 38.97 | 39.17 | 1,860,671 | -0.49(-1.24%) |
Jul 20, 2021 | 40.27 | 40.32 | 39.60 | 39.66 | 2,430,382 | -0.34(-0.86%) |
Jul 19, 2021 | 39.88 | 40.12 | 39.80 | 40.00 | 2,868,740 | +0.80(+2.05%) |
Jul 16, 2021 | 38.96 | 39.23 | 38.96 | 39.20 | 4,881,503 | -0.05(-0.12%) |
Jul 15, 2021 | 39.12 | 39.28 | 38.89 | 39.24 | 4,008,106 | +0.40(+1.02%) |
Jul 14, 2021 | 38.63 | 38.86 | 38.59 | 38.85 | 1,607,241 | +0.41(+1.06%) |
Jul 13, 2021 | 38.85 | 39.00 | 38.29 | 38.44 | 3,523,369 | -0.28(-0.72%) |
Jul 12, 2021 | 38.91 | 38.94 | 38.68 | 38.72 | 1,694,157 | -0.05(-0.12%) |
Jul 09, 2021 | 38.85 | 38.87 | 38.75 | 38.76 | 2,067,900 | -0.53(-1.34%) |
Jul 08, 2021 | 39.36 | 39.50 | 39.18 | 39.29 | 2,337,040 | +0.16(+0.40%) |
Jul 07, 2021 | 39.01 | 39.27 | 38.94 | 39.13 | 2,165,179 | +0.33(+0.86%) |
Jul 06, 2021 | 38.55 | 38.87 | 38.55 | 38.80 | 2,099,603 | +0.44(+1.16%) |
Jul 02, 2021 | 38.17 | 38.36 | 38.13 | 38.36 | 1,495,882 | +0.22(+0.58%) |
Jul 01, 2021 | 38.11 | 38.19 | 37.99 | 38.13 | 2,235,750 | -0.01(-0.02%) |
Jun 30, 2021 | 38.14 | 38.30 | 38.08 | 38.14 | 3,280,625 | +0.16(+0.41%) |
Jun 29, 2021 | 37.84 | 38.00 | 37.83 | 37.99 | 1,590,356 | +0.06(+0.17%) |
Jun 28, 2021 | 37.75 | 38.01 | 37.75 | 37.92 | 2,386,161 | +0.35(+0.93%) |
Jun 25, 2021 | 37.87 | 37.90 | 37.41 | 37.57 | 4,933,150 | -0.36(-0.95%) |
Jun 24, 2021 | 37.90 | 38.03 | 37.89 | 37.93 | 1,344,569 | +0.06(+0.15%) |
Jun 23, 2021 | 37.85 | 37.94 | 37.76 | 37.88 | 1,716,999 | -0.08(-0.22%) |
Jun 22, 2021 | 37.60 | 37.98 | 37.60 | 37.96 | 1,349,610 | +0.06(+0.17%) |
Jun 21, 2021 | 38.14 | 38.16 | 37.81 | 37.89 | 1,720,665 | -0.58(-1.51%) |
Jun 18, 2021 | 38.10 | 38.54 | 38.07 | 38.48 | 4,272,428 | +0.67(+1.78%) |
Jun 17, 2021 | 37.51 | 38.26 | 37.46 | 37.80 | 2,435,727 | +0.53(+1.41%) |
Jun 16, 2021 | 37.42 | 37.49 | 37.10 | 37.28 | 2,021,098 | -0.06(-0.15%) |
Jun 15, 2021 | 37.27 | 37.34 | 37.20 | 37.33 | 4,668,947 | -0.04(-0.10%) |
Jun 14, 2021 | 37.57 | 37.58 | 37.31 | 37.37 | 1,400,609 | -0.28(-0.74%) |
Jun 11, 2021 | 37.64 | 37.66 | 37.53 | 37.65 | 989,790 | -0.06(-0.15%) |
Jun 10, 2021 | 37.27 | 37.71 | 37.23 | 37.70 | 1,611,492 | +0.23(+0.62%) |
Jun 09, 2021 | 37.50 | 37.60 | 37.38 | 37.47 | 1,150,481 | +0.31(+0.85%) |
Jun 08, 2021 | 37.23 | 37.24 | 37.13 | 37.16 | 1,008,668 | +0.21(+0.57%) |
Jun 07, 2021 | 36.97 | 37.00 | 36.90 | 36.94 | 763,778 | -0.09(-0.25%) |
Jun 04, 2021 | 36.69 | 37.05 | 36.69 | 37.04 | 1,297,641 | +0.48(+1.31%) |
Jun 03, 2021 | 36.69 | 36.69 | 36.52 | 36.56 | 1,289,287 | -0.14(-0.38%) |
Jun 02, 2021 | 36.68 | 36.76 | 36.65 | 36.69 | 534,717 | +0.08(+0.23%) |
Jun 01, 2021 | 36.54 | 36.63 | 36.38 | 36.61 | 986,008 | -0.03(-0.07%) |
May 28, 2021 | 36.66 | 36.84 | 36.61 | 36.64 | 1,018,869 | -0.05(-0.13%) |
May 27, 2021 | 36.65 | 36.69 | 36.52 | 36.68 | 1,107,822 | -0.16(-0.43%) |
May 26, 2021 | 36.93 | 37.00 | 36.76 | 36.84 | 1,298,843 | -0.06(-0.17%) |
May 25, 2021 | 36.67 | 36.90 | 36.67 | 36.90 | 864,140 | +0.34(+0.93%) |
May 24, 2021 | 36.52 | 36.67 | 36.51 | 36.56 | 911,690 | +0.12(+0.33%) |
May 21, 2021 | 36.43 | 36.45 | 36.30 | 36.44 | 1,097,281 | +0.12(+0.33%) |
May 20, 2021 | 36.19 | 36.38 | 36.19 | 36.32 | 1,250,084 | +0.29(+0.79%) |
May 19, 2021 | 36.16 | 36.35 | 35.92 | 36.04 | 6,494,801 | -0.10(-0.28%) |
May 18, 2021 | 36.11 | 36.16 | 36.04 | 36.14 | 1,487,031 | -0.07(-0.20%) |
May 17, 2021 | 36.23 | 36.31 | 36.16 | 36.21 | 1,290,259 | -0.08(-0.23%) |
May 14, 2021 | 36.16 | 36.31 | 36.08 | 36.30 | 4,800,725 | +0.30(+0.85%) |
May 13, 2021 | 36.02 | 36.14 | 35.95 | 35.99 | 2,848,630 | +0.05(+0.13%) |
May 12, 2021 | 36.21 | 36.24 | 35.88 | 35.95 | 3,904,579 | -0.38(-1.04%) |
May 11, 2021 | 36.38 | 36.43 | 36.25 | 36.32 | 6,998,175 | -0.20(-0.56%) |
May 10, 2021 | 36.79 | 36.86 | 36.49 | 36.53 | 2,540,839 | -0.32(-0.88%) |
May 07, 2021 | 37.07 | 37.19 | 36.77 | 36.85 | 5,149,120 | -0.16(-0.42%) |
May 06, 2021 | 36.85 | 37.09 | 36.84 | 37.01 | 1,131,690 | +0.06(+0.15%) |
May 05, 2021 | 36.78 | 37.00 | 36.76 | 36.95 | 1,083,151 | +0.06(+0.15%) |
May 04, 2021 | 36.91 | 37.09 | 36.83 | 36.90 | 3,234,426 | +0.21(+0.58%) |
May 03, 2021 | 36.71 | 36.96 | 36.62 | 36.68 | 2,815,144 | +0.02(+0.05%) |
Apr 30, 2021 | 36.62 | 36.69 | 36.49 | 36.67 | 3,393,538 | +0.10(+0.28%) |
Apr 29, 2021 | 36.35 | 36.58 | 36.27 | 36.56 | 1,186,984 | -0.13(-0.35%) |
Apr 28, 2021 | 36.65 | 36.72 | 36.49 | 36.69 | 2,027,971 | +0.05(+0.13%) |
Apr 27, 2021 | 36.88 | 36.94 | 36.61 | 36.65 | 2,800,462 | -0.32(-0.87%) |
Apr 26, 2021 | 37.02 | 37.11 | 36.96 | 36.97 | 1,277,174 | -0.04(-0.10%) |
Apr 23, 2021 | 37.07 | 37.10 | 36.87 | 37.01 | 1,373,075 | -0.06(-0.17%) |
Apr 22, 2021 | 37.00 | 37.08 | 36.79 | 37.07 | 1,510,509 | +0.14(+0.37%) |
Apr 21, 2021 | 36.88 | 36.97 | 36.75 | 36.93 | 1,106,231 | +0.07(+0.20%) |
Apr 20, 2021 | 36.59 | 36.92 | 36.59 | 36.86 | 1,039,910 | +0.16(+0.43%) |
Apr 19, 2021 | 36.66 | 36.80 | 36.61 | 36.70 | 4,993,724 | -0.09(-0.25%) |
Apr 16, 2021 | 36.72 | 36.91 | 36.69 | 36.79 | 1,394,253 | -0.24(-0.65%) |
Apr 15, 2021 | 36.85 | 37.21 | 36.84 | 37.03 | 1,820,790 | +0.55(+1.51%) |
Apr 14, 2021 | 36.47 | 36.52 | 36.36 | 36.48 | 1,424,215 | -0.10(-0.28%) |
Apr 13, 2021 | 36.31 | 36.58 | 36.28 | 36.58 | 2,997,419 | +0.25(+0.68%) |
Apr 12, 2021 | 36.33 | 36.36 | 36.24 | 36.33 | 1,103,038 | -0.03(-0.08%) |
Apr 09, 2021 | 36.34 | 36.52 | 36.24 | 36.36 | 1,901,432 | -0.12(-0.33%) |
Apr 08, 2021 | 36.31 | 36.48 | 36.31 | 36.48 | 844,654 | +0.29(+0.79%) |
Apr 07, 2021 | 36.32 | 36.48 | 36.18 | 36.20 | 1,131,381 | -0.23(-0.63%) |
Apr 06, 2021 | 36.24 | 36.45 | 36.20 | 36.43 | 1,848,752 | +0.25(+0.69%) |
Apr 05, 2021 | 36.09 | 36.19 | 35.94 | 36.18 | 2,180,912 | -0.17(-0.46%) |
Apr 01, 2021 | 36.10 | 36.36 | 36.03 | 36.34 | 5,710,705 | +0.50(+1.41%) |
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,603 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,851 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,619 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,193 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,936 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,155,073 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,241 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,742 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,258 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,298 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,289 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,138 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.11 | 2,132,345 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,736 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.68 | 1,962,805 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,803 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,274 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,061 | -0.29(-0.78%) |
Mar 05, 2021 | 36.45 | 36.74 | 36.42 | 36.66 | 2,466,232 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,830 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.97 | 36.65 | 36.84 | 2,648,345 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,205 | +0.01(+0.02%) |
Mar 01, 2021 | 37.12 | 37.28 | 36.96 | 37.22 | 6,370,773 | -0.49(-1.29%) |
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,054,021 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,977 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.24 | 36.75 | 37.17 | 1,877,476 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,154 | -0.10(-0.27%) |
Feb 22, 2021 | 37.69 | 37.88 | 37.38 | 37.50 | 1,753,153 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,845 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,755 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,542 | +0.20(+0.53%) |
Feb 16, 2021 | 38.25 | 38.36 | 38.10 | 38.18 | 1,880,370 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,284 | -0.44(-1.13%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,553 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,144 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,092 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,692 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,874 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,678 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.60 | 39.37 | 39.38 | 751,308 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,884 | -0.24(-0.60%) |