Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.04 | 48.97 | 46.68 | 48.31 | 71,792,368 | +1.20(+2.54%) |
Nov 29, 2021 | 49.59 | 50.09 | 46.86 | 47.12 | 80,721,120 | -1.44(-2.96%) |
Nov 26, 2021 | 48.58 | 49.40 | 47.88 | 48.56 | 74,022,008 | +2.80(+6.11%) |
Nov 24, 2021 | 46.02 | 46.16 | 45.59 | 45.76 | 20,636,716 | -0.17(-0.37%) |
Nov 23, 2021 | 45.48 | 46.26 | 45.23 | 45.93 | 27,742,480 | -0.11(-0.23%) |
Nov 22, 2021 | 45.81 | 46.28 | 45.30 | 46.04 | 30,325,080 | +0.36(+0.79%) |
Nov 19, 2021 | 46.72 | 47.51 | 45.57 | 45.68 | 53,343,140 | -0.55(-1.19%) |
Nov 18, 2021 | 45.95 | 46.38 | 45.51 | 46.23 | 36,521,160 | +0.49(+1.06%) |
Nov 17, 2021 | 44.91 | 45.94 | 44.68 | 45.74 | 40,985,044 | +1.14(+2.56%) |
Nov 16, 2021 | 44.48 | 45.10 | 43.96 | 44.60 | 34,641,636 | -0.04(-0.10%) |
Nov 15, 2021 | 44.72 | 45.05 | 44.39 | 44.65 | 30,864,528 | -0.07(-0.16%) |
Nov 12, 2021 | 45.34 | 45.40 | 44.57 | 44.72 | 30,894,432 | -0.40(-0.90%) |
Nov 11, 2021 | 44.27 | 45.41 | 43.82 | 45.12 | 47,097,188 | +1.15(+2.62%) |
Nov 10, 2021 | 42.62 | 43.97 | 48,003,184 | +1.39(+3.27%) | ||
Nov 09, 2021 | 43.46 | 43.50 | 42.40 | 42.58 | 33,233,462 | -0.88(-2.03%) |
Nov 08, 2021 | 43.71 | 43.87 | 42.80 | 43.46 | 63,802,192 | -0.25(-0.58%) |
Nov 05, 2021 | 43.24 | 43.89 | 41.86 | 43.71 | 193,457,552 | +4.28(+10.86%) |
Nov 04, 2021 | 39.83 | 39.99 | 38.94 | 39.43 | 42,442,732 | -0.52(-1.31%) |
Nov 03, 2021 | 40.58 | 40.99 | 39.65 | 39.95 | 50,011,520 | -0.56(-1.39%) |
Nov 02, 2021 | 40.18 | 41.04 | 38.37 | 40.51 | 77,653,152 | +1.61(+4.15%) |
Nov 01, 2021 | 39.35 | 39.02 | 38.72 | 38.90 | 36,634,968 | -0.09(-0.23%) |
Oct 29, 2021 | 38.41 | 39.07 | 38.20 | 38.99 | 34,001,308 | +0.50(+1.30%) |
Oct 28, 2021 | 38.28 | 38.93 | 38.28 | 38.49 | 20,208,256 | +0.19(+0.49%) |
Oct 27, 2021 | 38.74 | 38.83 | 38.04 | 38.30 | 25,031,912 | -0.53(-1.35%) |
Oct 26, 2021 | 38.62 | 39.01 | 38.83 | 33,343,140 | +0.37(+0.95%) | |
Oct 25, 2021 | 38.51 | 38.54 | 37.95 | 38.46 | 25,622,458 | -0.01(-0.02%) |
Oct 22, 2021 | 38.17 | 38.50 | 38.00 | 38.47 | 19,276,890 | +0.27(+0.70%) |
Oct 21, 2021 | 38.38 | 38.41 | 37.82 | 38.20 | 24,824,446 | +0.05(+0.14%) |
Oct 20, 2021 | 37.55 | 38.43 | 37.54 | 38.15 | 25,554,294 | +0.63(+1.69%) |
Oct 19, 2021 | 37.08 | 37.62 | 37.03 | 37.52 | 19,249,278 | +0.69(+1.86%) |
Oct 18, 2021 | 36.95 | 37.17 | 36.58 | 36.83 | 24,378,938 | -0.15(-0.41%) |
Oct 15, 2021 | 37.35 | 37.47 | 36.89 | 36.98 | 26,420,962 | -0.16(-0.43%) |
Oct 14, 2021 | 37.05 | 37.40 | 37.01 | 37.14 | 19,728,744 | +0.22(+0.60%) |
Oct 13, 2021 | 37.22 | 37.36 | 36.49 | 36.92 | 31,633,200 | -0.38(-1.03%) |
Oct 12, 2021 | 37.58 | 37.63 | 37.14 | 37.30 | 18,196,596 | -0.19(-0.50%) |
Oct 11, 2021 | 37.84 | 37.99 | 37.45 | 37.49 | 13,436,837 | -0.35(-0.92%) |
Oct 08, 2021 | 38.09 | 38.24 | 37.74 | 37.84 | 14,335,656 | -0.26(-0.68%) |
Oct 07, 2021 | 37.90 | 38.29 | 37.63 | 38.10 | 22,183,952 | +0.64(+1.71%) |
Oct 06, 2021 | 37.49 | 37.62 | 37.16 | 37.46 | 34,194,896 | -0.27(-0.71%) |
Oct 05, 2021 | 37.91 | 38.12 | 37.69 | 37.72 | 21,693,638 | -0.09(-0.24%) |
Oct 04, 2021 | 38.27 | 38.64 | 37.63 | 37.81 | 32,420,844 | -0.45(-1.19%) |
Oct 01, 2021 | 37.90 | 38.41 | 37.17 | 38.27 | 43,172,104 | -0.07(-0.19%) |
Sep 30, 2021 | 39.03 | 39.27 | 38.31 | 38.34 | 23,678,978 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.94 | 38.40 | 38.80 | 20,226,934 | +0.44(+1.14%) |
Sep 28, 2021 | 38.39 | 38.58 | 37.82 | 38.37 | 31,976,846 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.78 | 38.84 | 22,382,078 | -0.33(-0.84%) |
Sep 24, 2021 | 39.28 | 39.59 | 39.05 | 39.17 | 18,119,046 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.86 | 39.35 | 39.39 | 22,108,300 | +0.21(+0.55%) |
Sep 22, 2021 | 39.21 | 39.57 | 39.07 | 39.18 | 25,250,498 | +0.03(+0.07%) |
Sep 21, 2021 | 39.44 | 39.87 | 39.09 | 39.15 | 26,511,620 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,963,888 | +0.28(+0.71%) |
Sep 17, 2021 | 39.37 | 39.63 | 38.61 | 39.12 | 63,295,680 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.10 | 39.25 | 39.64 | 25,141,120 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.68 | 39.91 | 32,162,346 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.34 | 39.71 | 39.85 | 27,026,876 | +0.12(+0.29%) |
Sep 13, 2021 | 40.77 | 40.85 | 39.40 | 39.74 | 41,592,044 | -0.90(-2.22%) |
Sep 10, 2021 | 41.24 | 41.31 | 40.57 | 40.64 | 23,377,500 | -0.39(-0.96%) |
Sep 09, 2021 | 41.42 | 41.64 | 40.87 | 41.03 | 24,310,214 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,764,190 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.34 | 41.49 | 41.67 | 29,410,664 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.92 | 41.31 | 41.75 | 23,373,528 | +0.00(+0.00%) |
Sep 02, 2021 | 41.43 | 41.78 | 41.12 | 41.75 | 29,308,010 | +0.71(+1.74%) |
Sep 01, 2021 | 41.17 | 41.24 | 40.49 | 41.04 | 36,872,476 | -0.03(-0.07%) |
Aug 31, 2021 | 41.65 | 42.02 | 40.94 | 41.07 | 38,751,000 | -0.61(-1.48%) |
Aug 30, 2021 | 41.18 | 42.04 | 41.15 | 41.68 | 28,902,570 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.34 | 41.48 | 41.54 | 36,936,376 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.16 | 42.23 | 32,543,996 | -0.12(-0.27%) |
Aug 25, 2021 | 42.82 | 43.04 | 41.83 | 42.35 | 57,216,432 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.61 | 43.00 | 43.13 | 58,983,872 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.78 | 44.21 | 44.51 | 99,369,440 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.37 | 43.43 | 39,441,488 | -0.07(-0.16%) |
Aug 19, 2021 | 43.23 | 44.53 | 43.02 | 43.50 | 64,763,524 | -0.45(-1.03%) |
Aug 18, 2021 | 44.77 | 46.23 | 43.83 | 43.95 | 99,372,072 | -0.99(-2.20%) |
Aug 17, 2021 | 43.48 | 45.01 | 43.42 | 44.94 | 77,176,312 | +1.35(+3.09%) |
Aug 16, 2021 | 42.99 | 43.65 | 42.35 | 43.60 | 42,723,116 | +0.38(+0.89%) |
Aug 13, 2021 | 42.26 | 43.23 | 42.18 | 43.21 | 39,690,080 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.25 | 41.31 | 42.11 | 33,316,876 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.24 | 41.28 | 57,019,420 | -1.68(-3.90%) |
Aug 10, 2021 | 41.18 | 43.29 | 40.91 | 42.96 | 91,054,168 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,266,104 | +0.81(+2.02%) |
Aug 06, 2021 | 40.19 | 40.39 | 39.78 | 40.17 | 22,900,410 | +0.01(+0.02%) |
Aug 05, 2021 | 40.11 | 40.24 | 39.84 | 40.17 | 26,357,596 | -0.12(-0.29%) |
Aug 04, 2021 | 40.42 | 40.83 | 40.12 | 40.28 | 48,661,540 | -0.44(-1.07%) |
Aug 03, 2021 | 39.37 | 40.83 | 39.28 | 40.72 | 51,144,848 | +1.53(+3.91%) |
Aug 02, 2021 | 38.60 | 39.35 | 38.55 | 39.19 | 48,289,056 | +1.02(+2.69%) |
Jul 30, 2021 | 38.22 | 38.49 | 38.05 | 38.16 | 27,781,296 | +0.02(+0.05%) |
Jul 29, 2021 | 38.53 | 38.60 | 37.99 | 38.14 | 32,546,390 | -0.24(-0.63%) |
Jul 28, 2021 | 37.41 | 38.64 | 37.32 | 38.38 | 60,895,480 | +1.19(+3.21%) |
Jul 27, 2021 | 36.94 | 37.28 | 36.73 | 37.19 | 36,895,140 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.56 | 36.93 | 26,848,526 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.95 | 36.59 | 36.82 | 24,461,858 | +0.19(+0.51%) |
Jul 22, 2021 | 36.32 | 36.70 | 36.13 | 36.63 | 21,404,244 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,155,758 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.51 | 36.26 | 55,235,440 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.64 | 35.05 | 35.47 | 33,750,112 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.64 | 35.27 | 35.64 | 27,474,306 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.50 | 35.21 | 35.41 | 22,920,788 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,983,428 | +0.27(+0.76%) |
Jul 13, 2021 | 35.13 | 35.16 | 34.92 | 35.03 | 13,834,433 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.98 | 35.12 | 27,745,624 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.42 | 34.86 | 34.99 | 24,427,346 | +0.32(+0.92%) |
Jul 08, 2021 | 34.45 | 34.66 | 34.39 | 34.67 | 26,030,330 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,996,106 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,429,782 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,786,712 | +0.15(+0.43%) |
Jul 01, 2021 | 34.60 | 35.01 | 34.55 | 34.95 | 22,679,004 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.29 | 34.59 | 24,050,628 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.70 | 34.43 | 34.54 | 16,432,382 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.36 | 34.56 | 21,762,494 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.35 | 34.43 | 25,786,710 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.52 | 34.62 | 15,207,791 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,928,926 | -0.49(-1.41%) |
Jun 22, 2021 | 34.81 | 35.06 | 34.68 | 34.99 | 18,086,956 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.82 | 22,059,002 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.28 | 42,762,696 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.97 | 34.51 | 34.88 | 22,166,584 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.19 | 34.70 | 34.72 | 21,702,548 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.19 | 34.80 | 34.97 | 22,865,618 | -0.04(-0.10%) |
Jun 14, 2021 | 35.36 | 35.40 | 34.79 | 35.01 | 26,491,782 | -0.46(-1.29%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,210,218 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.97 | 35.24 | 35.94 | 48,231,300 | +0.77(+2.19%) |
Jun 09, 2021 | 34.45 | 35.19 | 34.43 | 35.17 | 33,776,244 | +0.85(+2.47%) |
Jun 08, 2021 | 34.51 | 34.55 | 33.99 | 34.32 | 21,362,208 | -0.12(-0.36%) |
Jun 07, 2021 | 34.52 | 34.98 | 34.43 | 34.44 | 27,290,540 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.89 | 34.47 | 34.58 | 21,933,042 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,668,044 | +0.16(+0.46%) |
Jun 02, 2021 | 34.13 | 34.39 | 34.05 | 34.27 | 22,205,332 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.45 | 33.99 | 34.01 | 26,754,208 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.21 | 18,294,354 | +0.07(+0.21%) |
May 27, 2021 | 34.44 | 34.61 | 34.10 | 34.14 | 43,539,468 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,727,458 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.74 | 29,332,032 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,147,770 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,936,104 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.44 | 21,075,794 | +0.26(+0.73%) |
May 19, 2021 | 35.20 | 35.25 | 34.83 | 35.19 | 22,873,156 | -0.19(-0.55%) |
May 18, 2021 | 35.49 | 35.64 | 35.18 | 35.38 | 17,888,536 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.34 | 35.43 | 20,479,878 | +0.08(+0.22%) |
May 14, 2021 | 35.55 | 35.62 | 35.26 | 35.35 | 20,422,638 | -0.07(-0.20%) |
May 13, 2021 | 34.89 | 35.58 | 34.89 | 35.42 | 28,775,852 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.26 | 34.73 | 35.06 | 29,659,668 | +0.30(+0.86%) |
May 11, 2021 | 35.05 | 35.40 | 34.66 | 34.76 | 35,935,000 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.58 | 35.14 | 35.21 | 34,873,612 | +0.25(+0.71%) |
May 07, 2021 | 34.59 | 35.22 | 34.50 | 34.96 | 38,273,420 | +0.34(+1.00%) |
May 06, 2021 | 33.99 | 34.66 | 33.53 | 34.62 | 62,279,548 | -0.34(-0.99%) |
May 05, 2021 | 35.66 | 35.94 | 34.05 | 34.96 | 87,575,736 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.49 | 34.95 | 60,345,568 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.84 | 53,209,200 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.02 | 33.67 | 33.81 | 32,480,804 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.51 | 33.77 | 26,924,002 | -0.18(-0.54%) |
Apr 28, 2021 | 33.71 | 34.06 | 33.70 | 33.95 | 25,101,062 | +0.31(+0.94%) |
Apr 27, 2021 | 33.69 | 33.77 | 33.55 | 33.63 | 21,778,562 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,604,420 | +0.02(+0.05%) |
Apr 23, 2021 | 33.79 | 33.97 | 33.62 | 33.82 | 27,881,516 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.55 | 33.69 | 33.80 | 38,134,556 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.70 | 34.23 | 34.58 | 33,549,244 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.14 | 30,234,036 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.05 | 35,313,236 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.85 | 33.07 | 33.74 | 60,392,612 | +0.85(+2.58%) |
Apr 15, 2021 | 32.59 | 33.01 | 32.59 | 32.89 | 28,500,896 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,243,040 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.93 | 32.27 | 32.51 | 38,815,660 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.39 | 31.78 | 32.34 | 34,223,884 | +0.32(+1.01%) |
Apr 09, 2021 | 31.40 | 32.20 | 31.40 | 32.02 | 36,223,060 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.62 | 31.38 | 31.46 | 20,722,068 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.41 | 25,055,068 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,675,860 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,255,392 | -0.02(-0.06%) |
Apr 01, 2021 | 31.75 | 31.89 | 31.51 | 31.75 | 24,372,006 | +0.06(+0.19%) |
Mar 31, 2021 | 31.62 | 31.87 | 31.53 | 31.69 | 30,383,872 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.04 | 31.51 | 31.59 | 30,060,554 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.40 | 32.03 | 30,865,920 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,945,002 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.20 | 28,432,380 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,145,774 | +0.22(+0.71%) |
Mar 23, 2021 | 31.33 | 31.43 | 30.90 | 30.93 | 31,968,478 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,047,832 | +0.41(+1.32%) |
Mar 19, 2021 | 31.27 | 31.33 | 31.03 | 31.08 | 55,270,556 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,264,630 | -0.02(-0.06%) |
Mar 17, 2021 | 31.34 | 31.46 | 30.72 | 31.31 | 48,626,876 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.34 | 28,596,760 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 30.99 | 30.58 | 30.98 | 25,051,144 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.56 | 18,682,026 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.72 | 30.32 | 30.36 | 28,021,420 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,287,312 | +0.42(+1.39%) |
Mar 09, 2021 | 30.21 | 30.49 | 30.13 | 30.14 | 28,745,106 | +0.09(+0.29%) |
Mar 08, 2021 | 30.16 | 30.50 | 30.03 | 30.05 | 27,813,576 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.22 | 29.70 | 30.08 | 34,969,240 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.60 | 29.92 | 51,902,940 | -0.17(-0.55%) |
Mar 03, 2021 | 29.31 | 30.14 | 29.25 | 30.08 | 52,523,080 | +0.77(+2.63%) |
Mar 02, 2021 | 29.46 | 29.65 | 29.30 | 29.31 | 31,575,884 | -0.16(-0.53%) |
Mar 01, 2021 | 29.38 | 29.68 | 29.31 | 29.47 | 34,492,112 | +0.18(+0.60%) |
Feb 26, 2021 | 29.60 | 29.65 | 29.18 | 29.30 | 47,398,624 | -0.29(-0.98%) |
Feb 25, 2021 | 29.58 | 29.84 | 29.34 | 29.58 | 42,798,980 | +0.06(+0.21%) |
Feb 24, 2021 | 29.63 | 29.79 | 29.45 | 29.52 | 34,936,840 | -0.14(-0.47%) |
Feb 23, 2021 | 29.74 | 29.91 | 29.46 | 29.66 | 42,979,636 | -0.31(-1.02%) |
Feb 22, 2021 | 30.03 | 30.07 | 29.78 | 29.97 | 39,150,712 | -0.16(-0.52%) |
Feb 19, 2021 | 30.32 | 30.34 | 30.09 | 30.13 | 32,174,550 | -0.11(-0.35%) |
Feb 18, 2021 | 30.42 | 30.51 | 30.20 | 30.23 | 27,380,182 | -0.29(-0.95%) |
Feb 17, 2021 | 30.24 | 30.62 | 30.14 | 30.52 | 30,208,382 | +0.18(+0.58%) |
Feb 16, 2021 | 30.49 | 30.49 | 30.23 | 30.35 | 32,776,832 | -0.03(-0.09%) |
Feb 12, 2021 | 30.13 | 30.57 | 30.06 | 30.37 | 29,240,508 | +0.25(+0.84%) |
Feb 11, 2021 | 30.44 | 30.45 | 29.99 | 30.12 | 35,260,972 | -0.27(-0.89%) |
Feb 10, 2021 | 30.62 | 30.69 | 30.35 | 30.39 | 33,118,602 | -0.20(-0.66%) |
Feb 09, 2021 | 30.44 | 30.67 | 30.41 | 30.59 | 34,454,852 | +0.13(+0.43%) |
Feb 08, 2021 | 30.58 | 30.63 | 30.39 | 30.46 | 36,069,016 | -0.09(-0.29%) |
Feb 05, 2021 | 30.55 | 30.69 | 30.42 | 30.55 | 36,294,852 | +0.03(+0.09%) |
Feb 04, 2021 | 30.45 | 30.69 | 30.35 | 30.52 | 39,144,200 | +0.04(+0.14%) |
Feb 03, 2021 | 30.61 | 30.87 | 30.42 | 30.48 | 43,924,912 | -0.13(-0.43%) |
Feb 02, 2021 | 31.28 | 31.30 | 29.98 | 30.61 | 95,958,496 | -0.71(-2.26%) |
Feb 01, 2021 | 31.43 | 31.66 | 31.25 | 31.32 | 45,870,588 | -0.09(-0.28%) |
Jan 29, 2021 | 32.26 | 32.26 | 31.16 | 31.40 | 68,877,624 | +0.04(+0.11%) |
Jan 28, 2021 | 31.45 | 31.78 | 31.35 | 31.37 | 45,073,452 | +0.01(+0.03%) |
Jan 27, 2021 | 32.01 | 32.05 | 31.30 | 31.36 | 58,354,172 | -0.93(-2.87%) |
Jan 26, 2021 | 32.25 | 32.54 | 32.16 | 32.29 | 31,946,740 | +0.03(+0.08%) |
Jan 25, 2021 | 31.63 | 32.27 | 31.43 | 32.26 | 36,625,980 | +0.63(+2.00%) |
Jan 22, 2021 | 31.43 | 31.87 | 31.37 | 31.63 | 30,358,858 | +0.06(+0.19%) |
Jan 21, 2021 | 31.49 | 31.66 | 31.28 | 31.57 | 39,088,988 | -0.02(-0.06%) |
Jan 20, 2021 | 31.84 | 31.85 | 31.55 | 31.59 | 40,790,632 | -0.20(-0.63%) |
Jan 19, 2021 | 31.81 | 32.02 | 31.69 | 31.78 | 38,582,472 | +0.03(+0.08%) |
Jan 15, 2021 | 31.74 | 31.83 | 31.50 | 31.76 | 39,622,948 | -0.04(-0.14%) |
Jan 14, 2021 | 31.83 | 31.98 | 31.68 | 31.80 | 34,896,232 | -0.10(-0.30%) |
Jan 13, 2021 | 32.02 | 32.17 | 31.71 | 31.90 | 35,798,764 | -0.28(-0.86%) |
Jan 12, 2021 | 32.62 | 32.70 | 31.86 | 32.17 | 55,209,428 | -0.51(-1.56%) |
Jan 11, 2021 | 32.21 | 32.74 | 32.15 | 32.68 | 54,644,904 | +0.55(+1.72%) |
Jan 08, 2021 | 32.16 | 32.47 | 31.93 | 32.13 | 38,669,004 | +0.06(+0.19%) |
Jan 07, 2021 | 32.05 | 32.15 | 31.73 | 32.07 | 32,054,054 | +0.16(+0.52%) |
Jan 06, 2021 | 31.87 | 32.43 | 31.82 | 31.91 | 40,283,272 | -0.28(-0.86%) |
Jan 05, 2021 | 31.78 | 32.34 | 31.67 | 32.18 | 34,514,356 | +0.33(+1.03%) |
Jan 04, 2021 | 31.91 | 31.97 | 31.39 | 31.85 | 38,750,144 | +0.00(+0.00%) |
Dec 31, 2020 | 31.85 | 31.85 | 31.85 | 28,705,650 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.04 | 32.23 | 31.76 | 31.79 | 28,705,650 | -0.27(-0.84%) |
Dec 29, 2020 | 31.93 | 32.19 | 31.84 | 32.06 | 26,713,970 | +0.20(+0.62%) |
Dec 28, 2020 | 32.33 | 32.52 | 31.74 | 31.86 | 31,117,926 | -0.39(-1.21%) |
Dec 24, 2020 | 32.36 | 32.51 | 32.17 | 32.25 | 17,091,426 | -0.15(-0.45%) |
Dec 23, 2020 | 32.03 | 32.58 | 31.91 | 32.40 | 41,729,556 | +0.61(+1.91%) |
Dec 22, 2020 | 32.20 | 32.30 | 31.67 | 31.79 | 38,903,820 | -0.55(-1.71%) |
Dec 21, 2020 | 32.26 | 32.36 | 31.94 | 32.35 | 47,063,648 | -0.26(-0.80%) |
Dec 18, 2020 | 32.87 | 32.96 | 32.45 | 32.61 | 69,635,360 | -0.30(-0.92%) |
Dec 17, 2020 | 32.74 | 32.99 | 32.29 | 32.91 | 59,985,068 | +0.16(+0.50%) |
Dec 16, 2020 | 33.04 | 33.29 | 32.66 | 32.74 | 64,973,508 | -0.75(-2.25%) |
Dec 15, 2020 | 33.80 | 33.90 | 33.07 | 33.50 | 75,937,984 | -0.43(-1.28%) |
Dec 14, 2020 | 36.02 | 36.05 | 33.81 | 33.93 | 109,307,952 | -1.65(-4.64%) |
Dec 11, 2020 | 36.32 | 36.41 | 35.21 | 35.58 | 70,187,624 | -0.53(-1.46%) |
Dec 10, 2020 | 36.19 | 36.54 | 35.86 | 36.11 | 64,667,896 | -0.10(-0.29%) |
Dec 09, 2020 | 37.27 | 37.28 | 35.59 | 36.22 | 99,145,464 | -0.61(-1.67%) |
Dec 08, 2020 | 35.83 | 37.01 | 35.78 | 36.83 | 100,083,624 | +1.13(+3.18%) |
Dec 07, 2020 | 35.19 | 35.83 | 34.93 | 35.70 | 55,151,888 | +0.79(+2.26%) |
Dec 04, 2020 | 34.52 | 35.00 | 34.52 | 34.91 | 40,871,344 | +0.22(+0.62%) |
Dec 03, 2020 | 35.46 | 35.51 | 34.20 | 34.69 | 78,868,360 | -0.61(-1.74%) |
Dec 02, 2020 | 35.02 | 35.83 | 34.87 | 35.31 | 96,994,536 | +1.20(+3.53%) |