Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.56 | 38.73 | 38.50 | 38.22 | 4,270,380 | -0.22(-0.58%) |
Nov 29, 2021 | 38.34 | 38.56 | 38.22 | 38.45 | 4,644,146 | +0.32(+0.83%) |
Nov 26, 2021 | 38.32 | 38.41 | 37.93 | 38.13 | 3,026,059 | -0.54(-1.39%) |
Nov 24, 2021 | 38.73 | 38.73 | 38.50 | 38.67 | 3,038,990 | +0.00(+0.00%) |
Nov 23, 2021 | 38.38 | 38.76 | 38.34 | 38.67 | 3,551,118 | +0.29(+0.75%) |
Nov 22, 2021 | 38.51 | 38.70 | 38.37 | 38.38 | 3,297,093 | -0.28(-0.72%) |
Nov 19, 2021 | 38.86 | 38.91 | 38.53 | 38.66 | 4,685,363 | +0.08(+0.22%) |
Nov 18, 2021 | 38.62 | 38.58 | 38.32 | 38.58 | 5,246,466 | -0.50(-1.27%) |
Nov 17, 2021 | 38.80 | 39.22 | 38.76 | 39.07 | 5,276,214 | +0.09(+0.24%) |
Nov 16, 2021 | 38.92 | 39.20 | 38.80 | 38.98 | 7,381,036 | -0.66(-1.67%) |
Nov 15, 2021 | 39.62 | 39.83 | 39.47 | 39.64 | 4,518,692 | -0.17(-0.44%) |
Nov 12, 2021 | 39.92 | 39.98 | 39.70 | 39.81 | 3,845,418 | +0.12(+0.30%) |
Nov 11, 2021 | 39.54 | 39.74 | 39.49 | 39.70 | 2,525,621 | -0.07(-0.18%) |
Nov 10, 2021 | 39.83 | 39.65 | 39.77 | 4,111,677 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.36 | 39.43 | 39.22 | 39.24 | 3,102,505 | -0.04(-0.09%) |
Nov 08, 2021 | 39.50 | 39.60 | 39.26 | 39.27 | 4,271,853 | -0.66(-1.66%) |
Nov 05, 2021 | 39.48 | 39.94 | 39.31 | 39.93 | 5,766,363 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.28 | 39.48 | 4,625,998 | -0.49(-1.22%) |
Nov 03, 2021 | 39.62 | 40.04 | 39.53 | 39.97 | 5,855,953 | +0.67(+1.71%) |
Nov 02, 2021 | 39.37 | 39.67 | 39.14 | 39.30 | 6,988,767 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.98 | 39.11 | 7,361,365 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.42 | 38.87 | 5,684,382 | +0.19(+0.50%) |
Oct 28, 2021 | 37.94 | 38.74 | 37.91 | 38.68 | 9,858,653 | +1.56(+4.21%) |
Oct 27, 2021 | 37.00 | 37.25 | 36.69 | 37.11 | 8,297,605 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.89 | 5,401,906 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.55 | 36.61 | 36.41 | 36.55 | 4,715,731 | +0.04(+0.10%) |
Oct 22, 2021 | 36.39 | 36.55 | 36.35 | 36.52 | 5,272,286 | +0.20(+0.56%) |
Oct 21, 2021 | 36.15 | 36.33 | 36.07 | 36.32 | 5,670,170 | +0.08(+0.23%) |
Oct 20, 2021 | 36.04 | 36.31 | 35.96 | 36.23 | 3,759,448 | +0.27(+0.74%) |
Oct 19, 2021 | 35.70 | 36.14 | 35.67 | 35.97 | 3,683,196 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.67 | 35.43 | 35.49 | 2,986,801 | -0.33(-0.92%) |
Oct 15, 2021 | 35.60 | 35.84 | 35.54 | 35.82 | 3,557,193 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.75 | 35.52 | 35.55 | 4,878,698 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,617,971 | +0.15(+0.41%) |
Oct 12, 2021 | 35.99 | 36.05 | 35.43 | 35.48 | 8,165,546 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.47 | 35.11 | 35.11 | 3,849,130 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.48 | 35.54 | 5,832,524 | +0.05(+0.13%) |
Oct 07, 2021 | 35.16 | 35.65 | 35.12 | 35.50 | 3,119,244 | +0.49(+1.39%) |
Oct 06, 2021 | 34.89 | 35.08 | 34.71 | 35.01 | 4,855,951 | -0.08(-0.24%) |
Oct 05, 2021 | 35.22 | 35.37 | 35.09 | 35.09 | 2,581,309 | -0.17(-0.49%) |
Oct 04, 2021 | 35.14 | 35.49 | 35.09 | 35.27 | 4,791,989 | +0.26(+0.73%) |
Oct 01, 2021 | 35.11 | 35.22 | 34.86 | 35.01 | 6,193,730 | -0.07(-0.21%) |
Sep 30, 2021 | 35.33 | 35.43 | 35.07 | 35.09 | 2,904,330 | -0.11(-0.31%) |
Sep 29, 2021 | 34.99 | 35.28 | 34.97 | 35.20 | 4,101,649 | +0.26(+0.74%) |
Sep 28, 2021 | 35.09 | 35.09 | 34.80 | 34.94 | 3,725,924 | -0.41(-1.17%) |
Sep 27, 2021 | 35.36 | 35.51 | 35.21 | 35.35 | 3,080,988 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.23 | 35.25 | 4,751,737 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.11 | 36.12 | 4,438,651 | +0.06(+0.15%) |
Sep 22, 2021 | 36.04 | 36.41 | 35.92 | 36.07 | 5,112,378 | +0.18(+0.51%) |
Sep 21, 2021 | 35.81 | 36.07 | 35.77 | 35.88 | 4,843,633 | +0.21(+0.59%) |
Sep 20, 2021 | 35.25 | 35.87 | 35.20 | 35.67 | 5,517,477 | -0.07(-0.21%) |
Sep 17, 2021 | 35.77 | 35.88 | 35.42 | 35.75 | 3,769,211 | -0.17(-0.46%) |
Sep 16, 2021 | 35.90 | 35.97 | 35.62 | 35.91 | 2,056,563 | -0.10(-0.28%) |
Sep 15, 2021 | 36.05 | 36.12 | 35.87 | 36.01 | 3,086,339 | -0.14(-0.38%) |
Sep 14, 2021 | 36.47 | 36.59 | 36.11 | 36.15 | 3,296,304 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.38 | 36.51 | 10,137,576 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.50 | 3,301,858 | -0.03(-0.08%) |
Sep 09, 2021 | 37.11 | 37.11 | 36.52 | 36.53 | 3,561,551 | -0.68(-1.83%) |
Sep 08, 2021 | 37.15 | 37.31 | 37.01 | 37.21 | 3,933,188 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.92 | 37.52 | 37.59 | 3,121,396 | -0.62(-1.61%) |
Sep 03, 2021 | 38.03 | 38.31 | 37.84 | 38.21 | 3,289,591 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.75 | 38.04 | 2,475,471 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.84 | 37.53 | 37.75 | 3,471,172 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.41 | 2,578,909 | -0.16(-0.42%) |
Aug 30, 2021 | 37.49 | 37.62 | 37.43 | 37.56 | 1,306,449 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.81 | 37.48 | 37.48 | 4,983,739 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.74 | 37.53 | 37.60 | 2,112,087 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.81 | 37.62 | 37.75 | 2,802,645 | +0.07(+0.19%) |
Aug 24, 2021 | 37.74 | 37.85 | 37.51 | 37.68 | 3,022,104 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.41 | 38.06 | 38.10 | 5,055,830 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.58 | 38.25 | 38.43 | 2,100,296 | +0.04(+0.10%) |
Aug 19, 2021 | 38.30 | 38.61 | 38.23 | 38.39 | 3,130,959 | +0.16(+0.43%) |
Aug 18, 2021 | 38.45 | 38.71 | 38.20 | 38.23 | 4,500,939 | -0.16(-0.43%) |
Aug 17, 2021 | 38.09 | 38.42 | 38.16 | 38.39 | 3,132,768 | +0.23(+0.59%) |
Aug 16, 2021 | 37.92 | 38.26 | 37.92 | 38.16 | 2,638,658 | +0.10(+0.26%) |
Aug 13, 2021 | 37.71 | 38.07 | 37.67 | 38.06 | 2,351,266 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.48 | 37.25 | 37.42 | 2,216,859 | +0.14(+0.37%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.28 | 3,849,065 | +0.42(+1.13%) |
Aug 10, 2021 | 36.81 | 36.95 | 36.76 | 36.87 | 5,472,816 | +0.06(+0.17%) |
Aug 09, 2021 | 36.90 | 36.98 | 36.69 | 36.80 | 2,598,712 | +0.15(+0.42%) |
Aug 06, 2021 | 36.76 | 36.85 | 36.59 | 36.65 | 3,922,655 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.12 | 36.85 | 37.11 | 4,899,496 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.02 | 36.60 | 36.73 | 4,248,528 | -0.13(-0.34%) |
Aug 03, 2021 | 36.54 | 36.87 | 36.51 | 36.86 | 3,914,180 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.56 | 36.01 | 36.50 | 5,459,179 | +0.09(+0.25%) |
Jul 30, 2021 | 36.33 | 36.43 | 36.22 | 36.41 | 4,010,011 | +0.04(+0.10%) |
Jul 29, 2021 | 36.37 | 36.64 | 36.14 | 36.37 | 5,941,296 | +0.54(+1.52%) |
Jul 28, 2021 | 35.46 | 35.93 | 35.31 | 35.82 | 4,935,944 | -0.02(-0.05%) |
Jul 27, 2021 | 35.53 | 35.89 | 35.37 | 35.84 | 4,580,842 | +0.45(+1.28%) |
Jul 26, 2021 | 35.53 | 35.59 | 35.36 | 35.39 | 3,344,484 | -0.44(-1.24%) |
Jul 23, 2021 | 35.82 | 35.91 | 35.71 | 35.83 | 4,141,115 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.55 | 35.58 | 6,559,296 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.73 | 35.46 | 35.66 | 6,376,621 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.67 | 35.25 | 35.45 | 6,960,927 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.67 | 35.36 | 35.64 | 5,329,943 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.24 | 35.86 | 36.14 | 4,491,698 | +0.21(+0.58%) |
Jul 15, 2021 | 36.25 | 36.29 | 35.88 | 35.93 | 4,448,447 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.79 | 36.48 | 36.69 | 3,584,797 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.81 | 36.55 | 36.76 | 3,131,825 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.85 | 36.49 | 36.61 | 3,150,404 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.52 | 36.28 | 36.42 | 3,355,086 | +0.17(+0.48%) |
Jul 08, 2021 | 36.14 | 36.24 | 35.93 | 36.25 | 3,371,289 | -0.24(-0.67%) |
Jul 07, 2021 | 36.33 | 36.57 | 36.24 | 36.50 | 3,335,615 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.61 | 36.20 | 36.33 | 2,141,056 | -0.32(-0.87%) |
Jul 02, 2021 | 36.37 | 36.67 | 36.27 | 36.65 | 2,120,987 | +0.22(+0.60%) |
Jul 01, 2021 | 36.24 | 36.67 | 36.19 | 36.43 | 4,308,047 | +0.32(+0.88%) |
Jun 30, 2021 | 36.12 | 36.24 | 35.96 | 36.12 | 5,485,539 | -0.12(-0.33%) |
Jun 29, 2021 | 36.25 | 36.37 | 36.15 | 36.23 | 2,025,025 | +0.06(+0.18%) |
Jun 28, 2021 | 36.25 | 36.33 | 36.14 | 36.17 | 2,666,279 | +0.09(+0.25%) |
Jun 25, 2021 | 36.01 | 36.15 | 35.92 | 36.08 | 6,887,483 | +0.07(+0.20%) |
Jun 24, 2021 | 35.90 | 36.26 | 35.86 | 36.01 | 15,561,907 | -0.14(-0.38%) |
Jun 23, 2021 | 36.71 | 36.80 | 36.06 | 36.14 | 16,464,345 | +0.70(+1.97%) |
Jun 22, 2021 | 35.82 | 35.84 | 35.40 | 35.44 | 3,969,315 | -0.63(-1.76%) |
Jun 21, 2021 | 36.08 | 36.20 | 35.94 | 36.08 | 4,309,119 | -0.05(-0.15%) |
Jun 18, 2021 | 36.29 | 36.40 | 36.08 | 36.13 | 10,990,134 | -0.66(-1.80%) |
Jun 17, 2021 | 36.70 | 36.87 | 36.51 | 36.80 | 3,052,725 | -0.08(-0.22%) |
Jun 16, 2021 | 37.13 | 37.58 | 36.83 | 36.88 | 5,533,132 | +0.08(+0.22%) |
Jun 15, 2021 | 36.67 | 36.80 | 36.62 | 36.80 | 2,677,013 | +0.07(+0.20%) |
Jun 14, 2021 | 36.52 | 36.72 | 36.43 | 36.72 | 3,359,042 | +0.31(+0.85%) |
Jun 11, 2021 | 36.51 | 36.55 | 36.26 | 36.41 | 3,168,611 | -0.07(-0.20%) |
Jun 10, 2021 | 36.14 | 36.50 | 36.13 | 36.49 | 7,196,931 | +0.62(+1.72%) |
Jun 09, 2021 | 35.64 | 35.87 | 35.60 | 35.87 | 3,688,813 | +0.66(+1.88%) |
Jun 08, 2021 | 35.45 | 35.47 | 35.06 | 35.21 | 3,208,040 | +0.06(+0.18%) |
Jun 07, 2021 | 35.35 | 35.36 | 35.13 | 35.14 | 4,730,575 | -0.14(-0.39%) |
Jun 04, 2021 | 35.23 | 35.33 | 35.14 | 35.28 | 6,652,739 | +0.17(+0.49%) |
Jun 03, 2021 | 34.84 | 35.12 | 34.76 | 35.11 | 4,739,757 | +0.29(+0.83%) |
Jun 02, 2021 | 34.83 | 34.98 | 34.78 | 34.82 | 3,229,489 | +0.04(+0.10%) |
Jun 01, 2021 | 35.21 | 35.24 | 34.71 | 34.78 | 3,255,619 | -0.38(-1.08%) |
May 28, 2021 | 34.94 | 35.20 | 34.93 | 35.16 | 4,271,336 | +0.25(+0.73%) |
May 27, 2021 | 34.83 | 35.07 | 34.63 | 34.91 | 6,948,087 | -0.20(-0.57%) |
May 26, 2021 | 35.10 | 35.19 | 34.92 | 35.11 | 3,122,405 | +0.05(+0.13%) |
May 25, 2021 | 35.24 | 35.24 | 35.00 | 35.06 | 3,238,080 | -0.01(-0.03%) |
May 24, 2021 | 35.25 | 35.34 | 35.04 | 35.07 | 5,074,863 | -0.16(-0.46%) |
May 21, 2021 | 35.31 | 35.40 | 35.16 | 35.24 | 3,362,144 | -0.16(-0.46%) |
May 20, 2021 | 35.12 | 35.48 | 35.09 | 35.40 | 2,804,232 | +0.28(+0.79%) |
May 19, 2021 | 35.17 | 35.29 | 35.01 | 35.12 | 4,845,214 | -0.28(-0.78%) |
May 18, 2021 | 35.55 | 35.60 | 35.39 | 35.40 | 4,995,274 | -0.03(-0.08%) |
May 17, 2021 | 35.12 | 35.52 | 35.12 | 35.43 | 5,255,069 | +0.46(+1.30%) |
May 14, 2021 | 34.92 | 35.10 | 34.89 | 34.97 | 4,069,939 | +0.38(+1.09%) |
May 13, 2021 | 34.20 | 34.64 | 34.18 | 34.59 | 4,969,029 | +0.29(+0.83%) |
May 12, 2021 | 34.33 | 34.57 | 34.22 | 34.31 | 4,126,801 | +0.13(+0.39%) |
May 11, 2021 | 33.98 | 34.26 | 33.91 | 34.17 | 4,983,440 | -0.30(-0.88%) |
May 10, 2021 | 34.58 | 34.67 | 34.43 | 34.48 | 3,811,532 | +0.16(+0.47%) |
May 07, 2021 | 34.09 | 34.38 | 34.06 | 34.32 | 3,357,308 | +0.39(+1.16%) |
May 06, 2021 | 33.69 | 33.94 | 33.64 | 33.92 | 3,473,134 | +0.12(+0.34%) |
May 05, 2021 | 33.69 | 33.83 | 33.54 | 33.81 | 2,642,019 | +0.25(+0.75%) |
May 04, 2021 | 33.64 | 33.74 | 33.49 | 33.55 | 8,402,625 | -0.15(-0.45%) |
May 03, 2021 | 33.45 | 33.76 | 33.44 | 33.71 | 4,553,741 | +0.30(+0.88%) |
Apr 30, 2021 | 33.76 | 33.90 | 33.38 | 33.41 | 3,788,113 | -0.14(-0.43%) |
Apr 29, 2021 | 33.82 | 33.86 | 33.48 | 33.55 | 3,372,574 | -0.18(-0.53%) |
Apr 28, 2021 | 33.67 | 33.84 | 33.62 | 33.73 | 3,270,232 | -0.03(-0.08%) |
Apr 27, 2021 | 33.80 | 33.89 | 33.66 | 33.76 | 3,877,590 | -0.04(-0.13%) |
Apr 26, 2021 | 33.81 | 33.89 | 33.64 | 33.81 | 4,001,946 | +0.04(+0.11%) |
Apr 23, 2021 | 33.66 | 33.81 | 33.62 | 33.77 | 5,528,168 | +0.05(+0.16%) |
Apr 22, 2021 | 33.83 | 33.95 | 33.64 | 33.72 | 5,754,585 | -0.51(-1.49%) |
Apr 21, 2021 | 33.98 | 34.29 | 33.95 | 34.23 | 4,799,033 | +0.49(+1.46%) |
Apr 20, 2021 | 33.55 | 33.83 | 33.51 | 33.73 | 6,148,042 | -0.25(-0.74%) |
Apr 19, 2021 | 33.81 | 34.04 | 33.71 | 33.98 | 5,680,243 | +0.21(+0.61%) |
Apr 16, 2021 | 33.83 | 33.91 | 33.66 | 33.78 | 8,909,822 | +0.05(+0.16%) |
Apr 15, 2021 | 33.70 | 34.23 | 33.64 | 33.73 | 22,541,738 | +1.40(+4.32%) |
Apr 14, 2021 | 32.46 | 32.50 | 32.19 | 32.33 | 4,779,848 | +0.08(+0.25%) |
Apr 13, 2021 | 32.20 | 32.38 | 32.08 | 32.25 | 3,688,333 | -0.02(-0.06%) |
Apr 12, 2021 | 32.25 | 32.39 | 32.22 | 32.27 | 8,144,264 | -0.53(-1.61%) |
Apr 09, 2021 | 32.53 | 32.81 | 32.49 | 32.79 | 4,250,675 | +0.17(+0.52%) |
Apr 08, 2021 | 32.68 | 32.81 | 32.60 | 32.62 | 4,761,549 | +0.36(+1.11%) |
Apr 07, 2021 | 32.42 | 32.51 | 32.18 | 32.27 | 4,205,573 | +0.04(+0.11%) |
Apr 06, 2021 | 32.31 | 32.40 | 32.16 | 32.23 | 9,249,402 | -0.05(-0.17%) |
Apr 05, 2021 | 32.09 | 32.42 | 32.07 | 32.28 | 7,285,086 | +0.23(+0.73%) |
Apr 01, 2021 | 31.99 | 32.14 | 31.89 | 32.05 | 8,797,059 | +0.12(+0.36%) |
Mar 31, 2021 | 32.45 | 32.45 | 31.93 | 31.94 | 6,889,186 | -0.61(-1.87%) |
Mar 30, 2021 | 32.53 | 32.65 | 32.45 | 32.54 | 4,011,194 | -0.29(-0.87%) |
Mar 29, 2021 | 32.54 | 32.93 | 32.53 | 32.83 | 3,444,799 | +0.02(+0.05%) |
Mar 26, 2021 | 32.19 | 32.83 | 32.17 | 32.81 | 3,970,388 | +0.54(+1.66%) |
Mar 25, 2021 | 32.03 | 32.29 | 31.93 | 32.28 | 5,318,549 | +0.18(+0.56%) |
Mar 24, 2021 | 31.93 | 32.25 | 31.77 | 32.10 | 6,552,151 | -0.11(-0.33%) |
Mar 23, 2021 | 32.44 | 32.53 | 32.17 | 32.20 | 5,992,707 | -0.61(-1.85%) |
Mar 22, 2021 | 32.52 | 32.87 | 32.51 | 32.81 | 3,573,624 | +0.04(+0.11%) |
Mar 19, 2021 | 32.57 | 32.80 | 32.45 | 32.78 | 4,151,882 | +0.13(+0.41%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.53 | 32.64 | 5,317,111 | +0.12(+0.36%) |
Mar 17, 2021 | 32.60 | 32.61 | 32.29 | 32.53 | 6,862,239 | +0.00(+0.00%) |
Mar 16, 2021 | 32.13 | 32.59 | 32.09 | 32.53 | 5,681,538 | +0.42(+1.31%) |
Mar 15, 2021 | 31.86 | 32.11 | 31.60 | 32.11 | 6,727,727 | +0.30(+0.96%) |
Mar 12, 2021 | 31.71 | 31.81 | 31.62 | 31.80 | 6,557,450 | -0.01(-0.03%) |
Mar 11, 2021 | 31.64 | 31.94 | 31.62 | 31.81 | 5,443,928 | -0.04(-0.14%) |
Mar 10, 2021 | 31.84 | 31.99 | 31.60 | 31.85 | 5,307,871 | +0.45(+1.42%) |
Mar 09, 2021 | 31.93 | 31.93 | 31.40 | 31.41 | 6,487,443 | +0.12(+0.37%) |
Mar 08, 2021 | 31.13 | 31.56 | 31.00 | 31.29 | 7,695,388 | +0.05(+0.17%) |
Mar 05, 2021 | 30.75 | 31.29 | 30.72 | 31.24 | 7,206,534 | +0.56(+1.84%) |
Mar 04, 2021 | 30.98 | 31.21 | 30.32 | 30.67 | 8,667,926 | +0.04(+0.12%) |
Mar 03, 2021 | 30.42 | 30.70 | 30.29 | 30.64 | 7,050,449 | +0.13(+0.44%) |
Mar 02, 2021 | 30.58 | 30.75 | 30.48 | 30.50 | 6,323,109 | +0.32(+1.07%) |
Mar 01, 2021 | 30.32 | 30.33 | 30.14 | 30.18 | 6,117,068 | +0.11(+0.36%) |
Feb 26, 2021 | 30.64 | 30.64 | 30.00 | 30.07 | 8,541,136 | -0.69(-2.24%) |
Feb 25, 2021 | 31.03 | 31.12 | 30.64 | 30.76 | 6,823,709 | -0.27(-0.86%) |
Feb 24, 2021 | 30.88 | 31.09 | 30.80 | 31.03 | 7,143,379 | +0.27(+0.87%) |
Feb 23, 2021 | 31.00 | 31.05 | 30.67 | 30.76 | 8,931,608 | -0.05(-0.17%) |
Feb 22, 2021 | 30.91 | 30.94 | 30.64 | 30.82 | 7,668,970 | +0.01(+0.03%) |
Feb 19, 2021 | 31.01 | 31.01 | 30.77 | 30.81 | 8,211,452 | -0.24(-0.78%) |
Feb 18, 2021 | 31.23 | 31.33 | 31.02 | 31.05 | 8,457,186 | -0.52(-1.65%) |
Feb 17, 2021 | 31.29 | 31.62 | 31.21 | 31.57 | 8,993,458 | +0.24(+0.76%) |
Feb 16, 2021 | 31.51 | 31.55 | 31.27 | 31.33 | 9,677,277 | -0.11(-0.34%) |
Feb 12, 2021 | 31.15 | 31.48 | 31.07 | 31.44 | 6,792,850 | +0.40(+1.27%) |
Feb 11, 2021 | 31.04 | 31.11 | 30.77 | 31.04 | 8,548,532 | -0.19(-0.62%) |
Feb 10, 2021 | 31.47 | 31.50 | 31.13 | 31.24 | 5,983,698 | -0.18(-0.59%) |
Feb 09, 2021 | 31.18 | 31.52 | 31.14 | 31.42 | 9,309,392 | +0.25(+0.82%) |
Feb 08, 2021 | 31.09 | 31.18 | 30.89 | 31.17 | 10,242,756 | +0.18(+0.57%) |
Feb 05, 2021 | 30.76 | 30.99 | 30.57 | 30.99 | 12,105,961 | -0.11(-0.34%) |
Feb 04, 2021 | 31.41 | 31.51 | 30.92 | 31.10 | 14,245,854 | -0.04(-0.11%) |
Feb 03, 2021 | 31.74 | 32.23 | 31.04 | 31.13 | 29,629,632 | -1.91(-5.77%) |
Feb 02, 2021 | 33.08 | 33.14 | 32.89 | 33.04 | 4,353,500 | +0.22(+0.67%) |
Feb 01, 2021 | 33.02 | 33.05 | 32.75 | 32.82 | 3,425,458 | +0.08(+0.24%) |
Jan 29, 2021 | 33.05 | 33.25 | 32.56 | 32.74 | 5,818,152 | -0.69(-2.05%) |
Jan 28, 2021 | 33.58 | 33.83 | 33.42 | 33.43 | 4,200,369 | -0.13(-0.39%) |
Jan 27, 2021 | 34.09 | 34.14 | 33.52 | 33.56 | 5,576,374 | -0.93(-2.70%) |
Jan 26, 2021 | 34.30 | 34.55 | 34.24 | 34.49 | 4,349,431 | +0.28(+0.82%) |
Jan 25, 2021 | 33.76 | 34.25 | 33.72 | 34.21 | 4,453,927 | +0.49(+1.46%) |
Jan 22, 2021 | 33.08 | 33.86 | 32.94 | 33.72 | 6,141,382 | +0.51(+1.54%) |
Jan 21, 2021 | 33.36 | 33.37 | 33.01 | 33.21 | 4,897,232 | -0.21(-0.63%) |
Jan 20, 2021 | 33.36 | 33.53 | 33.18 | 33.42 | 8,801,698 | -0.46(-1.35%) |
Jan 19, 2021 | 33.94 | 33.98 | 33.72 | 33.87 | 4,705,061 | +0.06(+0.18%) |
Jan 15, 2021 | 33.76 | 33.98 | 33.58 | 33.81 | 3,527,890 | +0.27(+0.81%) |
Jan 14, 2021 | 33.36 | 33.74 | 33.20 | 33.54 | 3,784,646 | +0.42(+1.27%) |
Jan 13, 2021 | 33.07 | 33.26 | 33.01 | 33.12 | 4,475,851 | +0.19(+0.59%) |
Jan 12, 2021 | 33.24 | 33.31 | 32.76 | 32.93 | 7,113,278 | -0.41(-1.24%) |
Jan 11, 2021 | 33.24 | 33.49 | 33.23 | 33.34 | 4,670,176 | -0.36(-1.07%) |
Jan 08, 2021 | 33.51 | 33.82 | 33.41 | 33.70 | 3,824,611 | +0.24(+0.71%) |
Jan 07, 2021 | 33.34 | 33.59 | 33.27 | 33.46 | 4,213,553 | -0.22(-0.65%) |
Jan 06, 2021 | 33.51 | 33.99 | 33.50 | 33.68 | 4,974,845 | +0.56(+1.70%) |
Jan 05, 2021 | 33.07 | 33.17 | 32.81 | 33.12 | 3,924,090 | -0.05(-0.16%) |
Jan 04, 2021 | 33.15 | 33.22 | 32.79 | 33.17 | 5,491,150 | +0.83(+2.55%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 3,494,440 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.67 | 32.73 | 32.43 | 32.56 | 3,494,440 | +0.05(+0.16%) |
Dec 29, 2020 | 32.71 | 32.85 | 32.40 | 32.50 | 5,309,015 | +0.61(+1.90%) |
Dec 28, 2020 | 32.34 | 32.34 | 31.79 | 31.90 | 3,272,433 | +0.13(+0.41%) |
Dec 24, 2020 | 31.96 | 31.96 | 31.66 | 31.76 | 1,471,433 | -0.08(-0.25%) |
Dec 23, 2020 | 31.99 | 32.06 | 31.80 | 31.84 | 3,052,479 | +0.12(+0.39%) |
Dec 22, 2020 | 31.75 | 31.89 | 31.62 | 31.72 | 4,366,323 | -0.11(-0.36%) |
Dec 21, 2020 | 31.69 | 31.90 | 31.47 | 31.84 | 4,736,729 | -0.69(-2.13%) |
Dec 18, 2020 | 32.69 | 32.72 | 32.31 | 32.53 | 6,647,333 | -0.29(-0.88%) |
Dec 17, 2020 | 32.88 | 32.93 | 32.63 | 32.82 | 4,055,708 | +0.40(+1.25%) |
Dec 16, 2020 | 32.60 | 32.68 | 32.41 | 32.42 | 3,954,468 | +0.05(+0.16%) |
Dec 15, 2020 | 32.44 | 32.46 | 32.14 | 32.36 | 6,093,754 | -0.01(-0.03%) |
Dec 14, 2020 | 33.10 | 33.11 | 32.37 | 32.37 | 6,896,296 | -0.67(-2.02%) |
Dec 11, 2020 | 33.20 | 33.26 | 32.93 | 33.04 | 4,831,507 | -0.33(-1.00%) |
Dec 10, 2020 | 33.29 | 33.54 | 33.24 | 33.37 | 3,890,705 | +0.11(+0.34%) |
Dec 09, 2020 | 33.27 | 33.29 | 32.98 | 33.26 | 5,748,986 | +0.18(+0.53%) |
Dec 08, 2020 | 32.71 | 33.25 | 32.70 | 33.08 | 3,943,671 | +0.07(+0.21%) |
Dec 07, 2020 | 33.05 | 33.13 | 32.80 | 33.01 | 4,370,961 | +0.05(+0.16%) |
Dec 04, 2020 | 33.09 | 33.28 | 32.94 | 32.96 | 4,575,403 | +0.20(+0.62%) |
Dec 03, 2020 | 32.80 | 32.89 | 32.59 | 32.76 | 6,582,032 | -0.11(-0.35%) |
Dec 02, 2020 | 32.77 | 33.08 | 32.77 | 32.87 | 4,744,200 | -0.11(-0.32%) |