Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.72 | 34.82 | 34.62 | 34.81 | 13,892,628 | +0.24(+0.69%) |
Dec 30, 2021 | 34.28 | 34.57 | 34.28 | 34.57 | 10,868,556 | +0.24(+0.70%) |
Dec 29, 2021 | 34.06 | 34.34 | 34.06 | 34.33 | 10,158,971 | -0.01(-0.03%) |
Dec 28, 2021 | 34.48 | 34.54 | 34.33 | 34.34 | 10,689,001 | -0.14(-0.41%) |
Dec 27, 2021 | 34.39 | 34.50 | 34.36 | 34.48 | 13,647,668 | +0.07(+0.20%) |
Dec 23, 2021 | 34.34 | 34.44 | 34.21 | 34.41 | 13,254,048 | +0.08(+0.23%) |
Dec 22, 2021 | 34.11 | 34.33 | 34.03 | 34.33 | 11,240,169 | +0.32(+0.94%) |
Dec 21, 2021 | 34.15 | 34.16 | 33.95 | 34.01 | 12,389,876 | +0.00(+0.00%) |
Dec 20, 2021 | 34.17 | 34.20 | 34.01 | 34.01 | 13,086,409 | -0.15(-0.44%) |
Dec 17, 2021 | 34.36 | 34.42 | 34.15 | 34.16 | 12,845,106 | -0.06(-0.18%) |
Dec 16, 2021 | 33.99 | 34.23 | 33.99 | 34.22 | 15,556,155 | +0.40(+1.18%) |
Dec 15, 2021 | 33.64 | 33.88 | 33.34 | 33.82 | 24,812,356 | +0.12(+0.36%) |
Dec 14, 2021 | 33.65 | 33.83 | 33.62 | 33.70 | 13,374,170 | -0.30(-0.88%) |
Dec 13, 2021 | 33.99 | 34.05 | 33.93 | 34.00 | 8,190,920 | +0.09(+0.27%) |
Dec 10, 2021 | 33.95 | 33.98 | 33.83 | 33.91 | 9,946,345 | +0.15(+0.44%) |
Dec 09, 2021 | 33.90 | 33.92 | 33.73 | 33.76 | 9,571,111 | -0.21(-0.62%) |
Dec 08, 2021 | 33.89 | 33.99 | 33.86 | 33.97 | 7,961,788 | +0.01(+0.03%) |
Dec 07, 2021 | 33.84 | 34.01 | 33.83 | 33.96 | 9,143,858 | +0.13(+0.38%) |
Dec 06, 2021 | 33.83 | 33.95 | 33.78 | 33.83 | 10,920,382 | -0.10(-0.29%) |
Dec 03, 2021 | 33.70 | 33.98 | 33.60 | 33.93 | 13,803,995 | +0.29(+0.86%) |
Dec 02, 2021 | 33.77 | 33.79 | 33.51 | 33.64 | 12,009,288 | -0.20(-0.59%) |
Dec 01, 2021 | 33.95 | 34.10 | 33.80 | 33.84 | 12,853,062 | +0.16(+0.48%) |
Nov 30, 2021 | 34.16 | 34.41 | 33.67 | 33.68 | 22,731,558 | -0.26(-0.77%) |
Nov 29, 2021 | 33.97 | 34.05 | 33.88 | 33.94 | 8,247,805 | -0.02(-0.06%) |
Nov 26, 2021 | 34.33 | 34.33 | 33.87 | 33.96 | 10,674,902 | -0.07(-0.21%) |
Nov 24, 2021 | 33.92 | 34.09 | 33.86 | 34.03 | 6,429,959 | -0.04(-0.12%) |
Nov 23, 2021 | 34.05 | 34.12 | 33.90 | 34.07 | 9,131,192 | -0.27(-0.79%) |
Nov 22, 2021 | 34.58 | 34.69 | 34.28 | 34.34 | 9,464,232 | -0.81(-2.30%) |
Nov 19, 2021 | 35.35 | 35.44 | 35.07 | 35.15 | 10,671,909 | -0.26(-0.73%) |
Nov 18, 2021 | 35.41 | 35.41 | 35.34 | 35.41 | 8,596,779 | -0.12(-0.34%) |
Nov 17, 2021 | 35.46 | 35.55 | 35.40 | 35.53 | 10,065,411 | +0.32(+0.91%) |
Nov 16, 2021 | 35.42 | 35.52 | 35.19 | 35.21 | 15,587,769 | -0.24(-0.68%) |
Nov 15, 2021 | 35.45 | 35.54 | 35.36 | 35.45 | 9,831,142 | -0.05(-0.14%) |
Nov 12, 2021 | 35.32 | 35.55 | 35.30 | 35.50 | 9,278,490 | +0.05(+0.14%) |
Nov 11, 2021 | 35.41 | 35.48 | 35.37 | 35.45 | 7,877,678 | +0.04(+0.11%) |
Nov 10, 2021 | 35.34 | 35.41 | 15,974,474 | +0.54(+1.55%) | ||
Nov 09, 2021 | 34.75 | 34.87 | 34.63 | 34.87 | 10,549,188 | +0.17(+0.49%) |
Nov 08, 2021 | 34.70 | 34.75 | 34.62 | 34.70 | 9,691,400 | +0.14(+0.41%) |
Nov 05, 2021 | 34.28 | 34.59 | 34.17 | 34.56 | 9,560,441 | +0.46(+1.35%) |
Nov 04, 2021 | 34.10 | 34.23 | 34.07 | 34.10 | 10,381,588 | +0.35(+1.04%) |
Nov 03, 2021 | 33.65 | 33.78 | 33.46 | 33.75 | 14,510,082 | -0.28(-0.82%) |
Nov 02, 2021 | 34.09 | 34.13 | 33.99 | 34.03 | 5,944,463 | -0.07(-0.21%) |
Nov 01, 2021 | 34.08 | 34.17 | 34.07 | 34.10 | 10,075,936 | +0.17(+0.50%) |
Oct 29, 2021 | 33.86 | 33.94 | 33.72 | 33.93 | 11,156,291 | -0.29(-0.85%) |
Oct 28, 2021 | 34.39 | 34.45 | 34.10 | 34.22 | 10,752,138 | +0.00(+0.00%) |
Oct 27, 2021 | 34.14 | 34.24 | 33.96 | 34.22 | 9,256,647 | +0.09(+0.26%) |
Oct 26, 2021 | 34.18 | 34.13 | 8,508,820 | -0.26(-0.76%) | ||
Oct 25, 2021 | 34.33 | 34.45 | 34.31 | 34.39 | 6,985,395 | +0.24(+0.70%) |
Oct 22, 2021 | 34.34 | 34.51 | 33.93 | 34.15 | 13,032,281 | +0.20(+0.59%) |
Oct 21, 2021 | 33.93 | 33.98 | 33.84 | 33.95 | 8,273,450 | -0.03(-0.09%) |
Oct 20, 2021 | 33.83 | 34.02 | 33.78 | 33.98 | 10,794,684 | +0.30(+0.89%) |
Oct 19, 2021 | 33.88 | 33.89 | 33.62 | 33.68 | 14,138,044 | +0.11(+0.33%) |
Oct 18, 2021 | 33.67 | 33.70 | 33.55 | 33.57 | 6,379,995 | -0.09(-0.27%) |
Oct 15, 2021 | 33.66 | 33.81 | 33.60 | 33.66 | 10,031,640 | -0.54(-1.58%) |
Oct 14, 2021 | 34.23 | 34.23 | 34.13 | 34.20 | 7,780,347 | +0.09(+0.26%) |
Oct 13, 2021 | 33.65 | 34.18 | 33.64 | 34.11 | 11,810,401 | +0.59(+1.76%) |
Oct 12, 2021 | 33.49 | 33.67 | 33.44 | 33.52 | 8,147,923 | +0.16(+0.48%) |
Oct 11, 2021 | 33.39 | 33.50 | 33.36 | 33.36 | 6,988,947 | -0.06(-0.18%) |
Oct 08, 2021 | 33.85 | 33.87 | 33.41 | 33.42 | 11,034,164 | +0.02(+0.06%) |
Oct 07, 2021 | 33.38 | 33.55 | 33.37 | 33.40 | 9,267,438 | -0.19(-0.57%) |
Oct 06, 2021 | 33.42 | 33.59 | 33.41 | 33.59 | 9,300,494 | +0.09(+0.27%) |
Oct 05, 2021 | 33.36 | 33.55 | 33.28 | 33.50 | 8,057,913 | -0.15(-0.45%) |
Oct 04, 2021 | 33.32 | 33.70 | 33.27 | 33.65 | 10,367,811 | +0.16(+0.48%) |
Oct 01, 2021 | 33.44 | 33.58 | 33.36 | 33.49 | 8,569,846 | +0.08(+0.24%) |
Sep 30, 2021 | 33.10 | 33.57 | 33.05 | 33.41 | 17,547,692 | +0.56(+1.70%) |
Sep 29, 2021 | 33.05 | 33.12 | 32.77 | 32.85 | 11,026,292 | -0.13(-0.39%) |
Sep 28, 2021 | 33.12 | 33.14 | 32.93 | 32.98 | 9,934,162 | -0.34(-1.02%) |
Sep 27, 2021 | 33.35 | 33.45 | 33.28 | 33.32 | 5,952,630 | +0.07(+0.21%) |
Sep 24, 2021 | 33.18 | 33.38 | 33.12 | 33.25 | 6,781,431 | -0.02(-0.06%) |
Sep 23, 2021 | 33.40 | 33.42 | 33.23 | 33.27 | 8,042,560 | -0.38(-1.13%) |
Sep 22, 2021 | 33.76 | 34.02 | 33.58 | 33.65 | 13,148,203 | -0.14(-0.41%) |
Sep 21, 2021 | 33.74 | 33.91 | 33.68 | 33.79 | 7,100,141 | +0.21(+0.63%) |
Sep 20, 2021 | 33.43 | 33.63 | 33.39 | 33.58 | 6,289,774 | +0.24(+0.72%) |
Sep 17, 2021 | 33.34 | 33.44 | 33.26 | 33.34 | 7,794,929 | -0.05(-0.15%) |
Sep 16, 2021 | 33.46 | 33.47 | 33.22 | 33.39 | 8,636,277 | -0.77(-2.25%) |
Sep 15, 2021 | 34.23 | 34.26 | 34.08 | 34.16 | 6,582,207 | -0.21(-0.61%) |
Sep 14, 2021 | 34.25 | 34.43 | 34.08 | 34.37 | 7,569,819 | +0.23(+0.67%) |
Sep 13, 2021 | 34.09 | 34.23 | 34.07 | 34.14 | 5,820,915 | +0.10(+0.29%) |
Sep 10, 2021 | 34.15 | 34.20 | 34.02 | 34.04 | 5,715,808 | -0.14(-0.41%) |
Sep 09, 2021 | 34.23 | 34.25 | 33.95 | 34.18 | 11,236,000 | +0.14(+0.41%) |
Sep 08, 2021 | 34.19 | 34.21 | 33.92 | 34.04 | 9,203,413 | -0.09(-0.26%) |
Sep 07, 2021 | 34.51 | 34.56 | 34.12 | 34.13 | 10,676,059 | -0.69(-1.98%) |
Sep 03, 2021 | 34.71 | 34.92 | 34.63 | 34.82 | 5,884,690 | +0.37(+1.07%) |
Sep 02, 2021 | 34.50 | 34.52 | 34.36 | 34.45 | 7,755,624 | -0.10(-0.29%) |
Sep 01, 2021 | 34.58 | 34.60 | 34.42 | 34.55 | 6,416,074 | +0.02(+0.06%) |
Aug 31, 2021 | 34.44 | 34.58 | 34.35 | 34.53 | 8,040,522 | +0.07(+0.20%) |
Aug 30, 2021 | 34.54 | 34.56 | 34.41 | 34.46 | 4,450,908 | -0.16(-0.46%) |
Aug 27, 2021 | 34.09 | 34.64 | 33.95 | 34.62 | 9,197,790 | +0.49(+1.44%) |
Aug 26, 2021 | 34.02 | 34.23 | 33.95 | 34.13 | 7,251,911 | +0.04(+0.12%) |
Aug 25, 2021 | 34.17 | 34.17 | 33.93 | 34.09 | 13,277,890 | -0.23(-0.67%) |
Aug 24, 2021 | 34.41 | 34.45 | 34.30 | 34.32 | 5,068,144 | -0.01(-0.03%) |
Aug 23, 2021 | 34.36 | 34.38 | 34.18 | 34.33 | 6,792,834 | +0.41(+1.21%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.85 | 33.92 | 6,689,774 | +0.01(+0.03%) |
Aug 19, 2021 | 34.04 | 34.04 | 33.81 | 33.91 | 8,629,472 | -0.11(-0.32%) |
Aug 18, 2021 | 34.03 | 34.09 | 33.83 | 34.02 | 12,992,407 | +0.04(+0.12%) |
Aug 17, 2021 | 34.04 | 34.13 | 33.89 | 33.98 | 14,918,586 | -0.05(-0.15%) |
Aug 16, 2021 | 33.92 | 34.06 | 33.90 | 34.03 | 4,892,680 | +0.16(+0.47%) |
Aug 13, 2021 | 33.57 | 33.87 | 33.55 | 33.87 | 5,994,998 | +0.48(+1.44%) |
Aug 12, 2021 | 33.29 | 33.40 | 33.16 | 33.39 | 9,867,265 | +0.01(+0.03%) |
Aug 11, 2021 | 33.19 | 33.41 | 33.10 | 33.38 | 7,764,380 | +0.45(+1.37%) |
Aug 10, 2021 | 32.85 | 32.99 | 32.70 | 32.93 | 6,401,582 | +0.02(+0.06%) |
Aug 09, 2021 | 33.17 | 33.23 | 32.81 | 32.91 | 10,659,652 | -0.61(-1.82%) |
Aug 06, 2021 | 33.75 | 33.76 | 33.48 | 33.52 | 10,528,066 | -0.83(-2.42%) |
Aug 05, 2021 | 34.47 | 34.48 | 34.23 | 34.35 | 9,588,911 | -0.16(-0.46%) |
Aug 04, 2021 | 34.84 | 34.88 | 34.39 | 34.51 | 11,130,322 | +0.02(+0.06%) |
Aug 03, 2021 | 34.48 | 34.55 | 34.44 | 34.49 | 6,449,227 | -0.04(-0.12%) |
Aug 02, 2021 | 34.46 | 34.64 | 34.41 | 34.53 | 9,208,982 | -0.03(-0.09%) |
Jul 30, 2021 | 34.75 | 34.79 | 34.46 | 34.56 | 7,441,613 | -0.27(-0.78%) |
Jul 29, 2021 | 34.73 | 34.90 | 34.73 | 34.83 | 16,367,169 | +0.39(+1.13%) |
Jul 28, 2021 | 34.22 | 34.47 | 34.13 | 34.44 | 8,463,162 | +0.15(+0.44%) |
Jul 27, 2021 | 34.34 | 34.36 | 34.17 | 34.29 | 5,930,729 | +0.06(+0.18%) |
Jul 26, 2021 | 34.29 | 34.36 | 34.20 | 34.23 | 7,459,012 | -0.06(-0.17%) |
Jul 23, 2021 | 34.28 | 34.36 | 34.18 | 34.29 | 10,059,337 | -0.12(-0.35%) |
Jul 22, 2021 | 34.28 | 34.43 | 34.20 | 34.41 | 8,203,845 | +0.07(+0.20%) |
Jul 21, 2021 | 34.26 | 34.39 | 34.21 | 34.34 | 5,953,059 | -0.13(-0.38%) |
Jul 20, 2021 | 34.70 | 34.75 | 34.37 | 34.47 | 9,453,295 | -0.03(-0.09%) |
Jul 19, 2021 | 34.49 | 34.57 | 34.36 | 34.50 | 10,133,483 | +0.02(+0.06%) |
Jul 16, 2021 | 34.71 | 34.78 | 34.45 | 34.48 | 11,084,045 | -0.33(-0.95%) |
Jul 15, 2021 | 34.78 | 34.86 | 34.66 | 34.81 | 11,237,935 | +0.01(+0.03%) |
Jul 14, 2021 | 34.78 | 34.80 | 34.65 | 34.80 | 15,357,560 | +0.35(+1.02%) |
Jul 13, 2021 | 34.48 | 34.57 | 34.37 | 34.45 | 10,917,784 | +0.05(+0.15%) |
Jul 12, 2021 | 34.33 | 34.42 | 34.11 | 34.40 | 7,361,839 | -0.03(-0.09%) |
Jul 09, 2021 | 34.35 | 34.51 | 34.31 | 34.43 | 6,481,303 | +0.10(+0.29%) |
Jul 08, 2021 | 34.55 | 34.56 | 34.16 | 34.33 | 12,927,738 | -0.01(-0.03%) |
Jul 07, 2021 | 34.33 | 34.43 | 34.22 | 34.34 | 14,872,225 | +0.12(+0.35%) |
Jul 06, 2021 | 34.43 | 34.52 | 34.08 | 34.22 | 9,728,338 | +0.18(+0.53%) |
Jul 02, 2021 | 34.06 | 34.13 | 33.85 | 34.04 | 10,053,697 | +0.23(+0.68%) |
Jul 01, 2021 | 33.92 | 33.95 | 33.67 | 33.81 | 19,208,420 | +0.10(+0.30%) |
Jun 30, 2021 | 33.49 | 33.79 | 33.43 | 33.71 | 9,651,908 | +0.18(+0.54%) |
Jun 29, 2021 | 33.44 | 33.63 | 33.37 | 33.53 | 13,183,845 | -0.35(-1.03%) |
Jun 28, 2021 | 33.91 | 33.96 | 33.84 | 33.88 | 10,486,735 | +0.00(+0.00%) |
Jun 25, 2021 | 34.08 | 34.08 | 33.83 | 33.88 | 7,620,850 | +0.11(+0.33%) |
Jun 24, 2021 | 33.99 | 34.02 | 33.77 | 33.77 | 8,691,863 | -0.03(-0.09%) |
Jun 23, 2021 | 33.96 | 34.19 | 33.77 | 33.80 | 14,040,635 | -0.03(-0.09%) |
Jun 22, 2021 | 33.85 | 33.96 | 33.77 | 33.83 | 11,309,430 | -0.14(-0.41%) |
Jun 21, 2021 | 33.89 | 34.02 | 33.77 | 33.97 | 13,309,170 | +0.41(+1.22%) |
Jun 18, 2021 | 33.79 | 33.91 | 33.56 | 33.56 | 13,674,836 | -0.19(-0.56%) |
Jun 17, 2021 | 33.98 | 34.10 | 33.66 | 33.75 | 13,131,163 | -1.07(-3.07%) |
Jun 16, 2021 | 35.37 | 35.47 | 34.80 | 34.82 | 15,669,778 | -0.59(-1.67%) |
Jun 15, 2021 | 35.56 | 35.58 | 35.26 | 35.41 | 11,041,108 | -0.14(-0.39%) |
Jun 14, 2021 | 35.23 | 35.61 | 35.19 | 35.55 | 11,050,627 | -0.21(-0.59%) |
Jun 11, 2021 | 35.86 | 35.92 | 35.70 | 35.76 | 10,286,911 | -0.40(-1.11%) |
Jun 10, 2021 | 35.95 | 36.18 | 35.90 | 36.16 | 11,570,766 | +0.15(+0.42%) |
Jun 09, 2021 | 36.08 | 36.17 | 35.96 | 36.01 | 8,354,119 | -0.06(-0.17%) |
Jun 08, 2021 | 36.06 | 36.12 | 35.89 | 36.07 | 13,246,872 | -0.12(-0.33%) |
Jun 07, 2021 | 36.00 | 36.19 | 35.93 | 36.19 | 9,566,191 | +0.15(+0.42%) |
Jun 04, 2021 | 35.92 | 36.12 | 35.92 | 36.04 | 11,703,079 | +0.40(+1.12%) |
Jun 03, 2021 | 35.78 | 35.78 | 35.52 | 35.64 | 14,038,491 | -0.73(-2.01%) |
Jun 02, 2021 | 36.27 | 36.37 | 36.20 | 36.37 | 9,400,001 | +0.17(+0.47%) |
Jun 01, 2021 | 36.37 | 36.38 | 36.04 | 36.20 | 14,341,907 | -0.06(-0.17%) |
May 28, 2021 | 36.11 | 36.29 | 36.06 | 36.26 | 10,597,498 | +0.10(+0.28%) |
May 27, 2021 | 36.08 | 36.17 | 35.96 | 36.16 | 8,243,983 | +0.02(+0.06%) |
May 26, 2021 | 36.29 | 36.33 | 36.02 | 36.14 | 13,968,751 | -0.06(-0.17%) |
May 25, 2021 | 35.84 | 36.20 | 35.81 | 36.20 | 11,196,479 | +0.32(+0.89%) |
May 24, 2021 | 35.82 | 35.93 | 35.77 | 35.88 | 12,611,204 | +0.04(+0.11%) |
May 21, 2021 | 35.92 | 35.98 | 35.62 | 35.84 | 12,251,394 | +0.04(+0.11%) |
May 20, 2021 | 35.68 | 35.88 | 35.62 | 35.80 | 12,440,312 | +0.16(+0.45%) |
May 19, 2021 | 35.64 | 36.00 | 35.46 | 35.64 | 14,858,128 | +0.04(+0.11%) |
May 18, 2021 | 35.62 | 35.64 | 35.48 | 35.60 | 7,375,526 | +0.04(+0.11%) |
May 17, 2021 | 35.24 | 35.60 | 35.24 | 35.56 | 8,590,460 | +0.44(+1.25%) |
May 14, 2021 | 35.00 | 35.14 | 34.94 | 35.12 | 7,568,446 | +0.28(+0.80%) |
May 13, 2021 | 34.64 | 34.84 | 34.63 | 34.84 | 9,553,300 | +0.16(+0.46%) |
May 12, 2021 | 34.86 | 34.96 | 34.64 | 34.68 | 14,383,716 | -0.36(-1.03%) |
May 11, 2021 | 34.72 | 35.04 | 34.64 | 35.04 | 11,102,855 | +0.00(+0.00%) |
May 10, 2021 | 35.16 | 35.16 | 34.94 | 35.04 | 9,848,172 | +0.14(+0.40%) |
May 07, 2021 | 34.88 | 35.10 | 34.78 | 34.90 | 11,410,440 | +0.30(+0.87%) |
May 06, 2021 | 34.16 | 34.64 | 34.16 | 34.60 | 12,173,878 | +0.56(+1.65%) |
May 05, 2021 | 33.94 | 34.04 | 33.88 | 34.04 | 9,452,416 | +0.16(+0.47%) |
May 04, 2021 | 34.12 | 34.28 | 33.73 | 33.88 | 12,691,864 | -0.26(-0.76%) |
May 03, 2021 | 34.08 | 34.26 | 34.04 | 34.14 | 10,806,884 | +0.44(+1.31%) |
Apr 30, 2021 | 33.74 | 33.76 | 33.61 | 33.70 | 9,260,050 | -0.10(-0.30%) |
Apr 29, 2021 | 33.68 | 33.82 | 33.44 | 33.80 | 9,902,868 | -0.14(-0.41%) |
Apr 28, 2021 | 33.72 | 33.96 | 33.66 | 33.94 | 9,758,068 | +0.10(+0.30%) |
Apr 27, 2021 | 33.96 | 34.00 | 33.82 | 33.84 | 7,099,639 | -0.10(-0.29%) |
Apr 26, 2021 | 33.90 | 33.94 | 33.76 | 33.94 | 7,216,642 | +0.12(+0.35%) |
Apr 23, 2021 | 34.06 | 34.08 | 33.72 | 33.82 | 8,945,500 | -0.18(-0.53%) |
Apr 22, 2021 | 33.98 | 34.08 | 33.86 | 34.00 | 8,715,918 | -0.20(-0.58%) |
Apr 21, 2021 | 33.98 | 34.26 | 33.98 | 34.20 | 17,827,220 | +0.34(+1.00%) |
Apr 20, 2021 | 33.68 | 33.92 | 33.68 | 33.86 | 12,755,824 | +0.12(+0.36%) |
Apr 19, 2021 | 33.74 | 33.86 | 33.70 | 33.74 | 9,684,682 | -0.08(-0.24%) |
Apr 16, 2021 | 33.80 | 33.94 | 33.76 | 33.82 | 14,105,500 | +0.18(+0.54%) |
Apr 15, 2021 | 33.38 | 33.72 | 33.36 | 33.64 | 13,818,318 | +0.54(+1.63%) |
Apr 14, 2021 | 33.12 | 33.16 | 33.01 | 33.10 | 10,768,272 | -0.12(-0.36%) |
Apr 13, 2021 | 33.18 | 33.32 | 33.16 | 33.22 | 12,425,491 | +0.22(+0.67%) |
Apr 12, 2021 | 33.08 | 33.12 | 32.90 | 33.00 | 8,773,720 | -0.22(-0.66%) |
Apr 09, 2021 | 33.12 | 33.28 | 33.04 | 33.22 | 9,017,600 | -0.24(-0.72%) |
Apr 08, 2021 | 33.38 | 33.52 | 33.38 | 33.46 | 9,734,520 | +0.36(+1.09%) |
Apr 07, 2021 | 33.12 | 33.22 | 33.04 | 33.10 | 8,433,799 | -0.12(-0.36%) |
Apr 06, 2021 | 33.10 | 33.26 | 33.10 | 33.22 | 9,534,701 | +0.32(+0.97%) |
Apr 05, 2021 | 32.86 | 33.04 | 32.80 | 32.90 | 9,548,594 | -0.02(-0.06%) |
Apr 01, 2021 | 32.84 | 32.98 | 32.80 | 32.92 | 10,177,050 | +0.40(+1.23%) |
Mar 31, 2021 | 32.14 | 32.68 | 32.14 | 32.52 | 17,962,510 | +0.48(+1.50%) |
Mar 30, 2021 | 32.14 | 32.18 | 32.02 | 32.04 | 18,350,860 | -0.56(-1.72%) |
Mar 29, 2021 | 32.86 | 32.86 | 32.50 | 32.60 | 7,039,744 | -0.40(-1.21%) |
Mar 26, 2021 | 32.88 | 33.09 | 32.86 | 33.00 | 6,947,800 | +0.12(+0.36%) |
Mar 25, 2021 | 33.14 | 33.26 | 32.80 | 32.88 | 10,035,492 | -0.12(-0.36%) |
Mar 24, 2021 | 32.98 | 33.14 | 32.92 | 33.00 | 8,116,767 | +0.12(+0.36%) |
Mar 23, 2021 | 33.02 | 33.04 | 32.86 | 32.88 | 9,608,176 | -0.26(-0.78%) |
Mar 22, 2021 | 33.02 | 33.18 | 32.98 | 33.14 | 6,274,070 | -0.08(-0.24%) |
Mar 19, 2021 | 33.06 | 33.24 | 33.04 | 33.22 | 9,872,900 | +0.16(+0.48%) |
Mar 18, 2021 | 32.78 | 33.12 | 32.76 | 33.06 | 18,701,730 | -0.18(-0.54%) |
Mar 17, 2021 | 33.00 | 33.38 | 32.84 | 33.24 | 13,575,454 | +0.22(+0.67%) |
Mar 16, 2021 | 33.02 | 33.18 | 32.90 | 33.02 | 10,733,530 | +0.04(+0.12%) |
Mar 15, 2021 | 32.98 | 33.06 | 32.82 | 32.98 | 15,514,802 | +0.10(+0.30%) |
Mar 12, 2021 | 32.42 | 32.88 | 32.40 | 32.88 | 11,392,500 | +0.02(+0.06%) |
Mar 11, 2021 | 32.82 | 32.94 | 32.76 | 32.86 | 8,409,334 | +0.00(+0.00%) |
Mar 10, 2021 | 32.74 | 32.90 | 32.66 | 32.86 | 10,225,313 | +0.14(+0.43%) |
Mar 09, 2021 | 32.70 | 32.80 | 32.62 | 32.72 | 12,774,266 | +0.68(+2.12%) |
Mar 08, 2021 | 32.26 | 32.28 | 31.94 | 32.04 | 14,371,824 | -0.32(-0.99%) |
Mar 05, 2021 | 32.48 | 32.50 | 32.24 | 32.36 | 13,323,750 | +0.02(+0.06%) |
Mar 04, 2021 | 32.66 | 32.84 | 32.20 | 32.34 | 20,316,520 | -0.34(-1.04%) |
Mar 03, 2021 | 32.66 | 32.88 | 32.44 | 32.68 | 14,888,984 | -0.34(-1.03%) |
Mar 02, 2021 | 32.92 | 33.14 | 32.78 | 33.02 | 15,264,992 | +0.18(+0.55%) |
Mar 01, 2021 | 33.16 | 33.22 | 32.76 | 32.84 | 16,629,986 | -0.04(-0.12%) |
Feb 26, 2021 | 33.56 | 33.58 | 32.72 | 32.88 | 19,466,700 | -0.84(-2.49%) |
Feb 25, 2021 | 33.96 | 34.10 | 33.64 | 33.72 | 15,151,890 | -0.64(-1.86%) |
Feb 24, 2021 | 34.08 | 34.40 | 33.98 | 34.36 | 9,274,024 | -0.04(-0.12%) |
Feb 23, 2021 | 34.46 | 34.52 | 34.22 | 34.40 | 10,968,916 | -0.06(-0.17%) |
Feb 22, 2021 | 34.26 | 34.54 | 34.20 | 34.46 | 7,763,826 | +0.50(+1.47%) |
Feb 19, 2021 | 33.90 | 34.15 | 33.88 | 33.96 | 10,102,200 | +0.14(+0.41%) |
Feb 18, 2021 | 33.94 | 34.02 | 33.70 | 33.82 | 9,241,115 | -0.02(-0.06%) |
Feb 17, 2021 | 33.96 | 34.04 | 33.72 | 33.84 | 15,506,122 | -0.36(-1.05%) |
Feb 16, 2021 | 34.20 | 34.58 | 34.10 | 34.20 | 12,572,126 | -0.52(-1.50%) |
Feb 12, 2021 | 34.64 | 34.90 | 34.54 | 34.72 | 8,423,000 | -0.10(-0.29%) |
Feb 11, 2021 | 35.14 | 35.16 | 34.70 | 34.82 | 8,362,385 | -0.32(-0.91%) |
Feb 10, 2021 | 35.22 | 35.22 | 34.98 | 35.14 | 8,384,205 | +0.16(+0.46%) |
Feb 09, 2021 | 35.10 | 35.18 | 34.92 | 34.98 | 7,958,475 | +0.08(+0.23%) |
Feb 08, 2021 | 34.98 | 35.06 | 34.88 | 34.90 | 7,014,510 | +0.36(+1.04%) |
Feb 05, 2021 | 34.36 | 34.60 | 34.30 | 34.54 | 8,003,650 | +0.36(+1.05%) |
Feb 04, 2021 | 34.22 | 34.24 | 34.02 | 34.18 | 14,053,174 | -0.74(-2.12%) |
Feb 03, 2021 | 35.04 | 35.10 | 34.88 | 34.92 | 9,758,794 | -0.06(-0.17%) |
Feb 02, 2021 | 35.10 | 35.10 | 34.86 | 34.98 | 11,002,944 | -0.44(-1.24%) |
Feb 01, 2021 | 35.58 | 35.64 | 35.40 | 35.42 | 15,436,583 | +0.32(+0.91%) |
Jan 29, 2021 | 35.56 | 35.62 | 35.10 | 35.10 | 15,497,350 | +0.00(+0.00%) |
Jan 28, 2021 | 35.44 | 35.54 | 34.98 | 35.10 | 12,611,303 | +0.00(+0.00%) |
Jan 27, 2021 | 35.18 | 35.28 | 34.90 | 35.10 | 9,448,254 | -0.20(-0.57%) |
Jan 26, 2021 | 35.38 | 35.44 | 35.26 | 35.30 | 9,847,926 | -0.08(-0.23%) |
Jan 25, 2021 | 35.56 | 35.58 | 35.20 | 35.38 | 9,309,962 | +0.00(+0.00%) |
Jan 22, 2021 | 35.16 | 35.44 | 35.04 | 35.38 | 9,146,400 | -0.26(-0.73%) |
Jan 21, 2021 | 35.60 | 35.68 | 35.48 | 35.64 | 8,464,116 | -0.02(-0.06%) |
Jan 20, 2021 | 35.48 | 35.68 | 35.34 | 35.66 | 11,298,992 | +0.56(+1.60%) |
Jan 19, 2021 | 35.10 | 35.14 | 34.94 | 35.10 | 14,323,298 | +0.30(+0.86%) |
Jan 15, 2021 | 35.14 | 35.20 | 34.76 | 34.80 | 12,269,150 | -0.42(-1.19%) |
Jan 14, 2021 | 35.26 | 35.42 | 35.10 | 35.22 | 14,332,626 | -0.02(-0.06%) |
Jan 13, 2021 | 35.32 | 35.48 | 35.18 | 35.24 | 9,166,994 | -0.12(-0.34%) |
Jan 12, 2021 | 35.20 | 35.42 | 35.04 | 35.36 | 13,152,376 | +0.20(+0.57%) |
Jan 11, 2021 | 35.02 | 35.32 | 34.96 | 35.16 | 9,854,210 | -0.10(-0.28%) |
Jan 08, 2021 | 35.96 | 35.99 | 34.86 | 35.26 | 15,582,650 | -1.22(-3.34%) |
Jan 07, 2021 | 36.54 | 36.58 | 36.36 | 36.48 | 10,711,586 | -0.12(-0.33%) |
Jan 06, 2021 | 36.92 | 36.92 | 36.24 | 36.60 | 18,008,136 | -0.58(-1.56%) |
Jan 05, 2021 | 37.18 | 37.26 | 36.98 | 37.18 | 11,374,910 | +0.08(+0.22%) |