Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.50 | 27.95 | 27.50 | 27.61 | 1,375,262 | +0.08(+0.29%) |
Dec 30, 2021 | 27.91 | 28.16 | 27.52 | 27.53 | 1,460,222 | -0.40(-1.43%) |
Dec 29, 2021 | 28.17 | 28.30 | 27.90 | 27.93 | 1,568,204 | -0.25(-0.89%) |
Dec 28, 2021 | 28.00 | 28.35 | 27.87 | 28.18 | 2,057,649 | +0.03(+0.11%) |
Dec 27, 2021 | 27.98 | 28.23 | 27.71 | 28.15 | 2,050,896 | +0.16(+0.57%) |
Dec 23, 2021 | 27.71 | 28.19 | 27.55 | 27.99 | 5,398,821 | +0.39(+1.41%) |
Dec 22, 2021 | 26.80 | 27.80 | 26.66 | 27.60 | 3,280,866 | +0.76(+2.83%) |
Dec 21, 2021 | 26.32 | 26.95 | 26.07 | 26.84 | 5,693,009 | +1.14(+4.44%) |
Dec 20, 2021 | 24.52 | 25.81 | 24.25 | 25.70 | 7,560,143 | +0.85(+3.42%) |
Dec 17, 2021 | 24.47 | 25.00 | 24.09 | 24.85 | 1,843,541 | +0.13(+0.53%) |
Dec 16, 2021 | 25.33 | 25.41 | 24.68 | 24.72 | 3,136,099 | -0.34(-1.36%) |
Dec 15, 2021 | 24.63 | 25.18 | 24.44 | 25.06 | 5,632,029 | +0.57(+2.33%) |
Dec 14, 2021 | 24.13 | 25.17 | 24.04 | 24.49 | 4,928,145 | +0.38(+1.58%) |
Dec 13, 2021 | 24.30 | 24.49 | 23.94 | 24.11 | 2,589,712 | -0.27(-1.11%) |
Dec 10, 2021 | 24.91 | 24.94 | 24.18 | 24.38 | 1,466,804 | -0.38(-1.53%) |
Dec 09, 2021 | 25.28 | 25.36 | 24.61 | 24.76 | 1,725,767 | -0.64(-2.52%) |
Dec 08, 2021 | 25.19 | 25.48 | 24.95 | 25.40 | 1,130,037 | +0.21(+0.83%) |
Dec 07, 2021 | 24.68 | 25.51 | 24.68 | 25.19 | 2,333,480 | +0.85(+3.49%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.65 | 24.34 | 2,732,662 | +0.61(+2.57%) |
Dec 03, 2021 | 23.89 | 24.29 | 23.17 | 23.73 | 2,997,671 | +0.27(+1.15%) |
Dec 02, 2021 | 23.20 | 23.59 | 23.02 | 23.46 | 3,398,026 | +0.46(+2.00%) |
Dec 01, 2021 | 24.29 | 24.47 | 22.99 | 23.00 | 3,324,199 | -0.84(-3.52%) |
Nov 30, 2021 | 24.68 | 24.79 | 23.71 | 23.84 | 3,517,404 | -1.11(-4.45%) |
Nov 29, 2021 | 25.51 | 25.54 | 24.66 | 24.95 | 3,103,154 | -0.30(-1.19%) |
Nov 26, 2021 | 25.39 | 25.51 | 24.75 | 25.25 | 2,402,465 | -0.86(-3.29%) |
Nov 24, 2021 | 25.92 | 26.23 | 25.80 | 26.11 | 1,280,183 | +0.08(+0.31%) |
Nov 23, 2021 | 25.59 | 26.05 | 25.55 | 26.03 | 5,917,743 | +0.49(+1.92%) |
Nov 22, 2021 | 26.03 | 26.07 | 25.54 | 25.54 | 2,086,773 | -0.47(-1.81%) |
Nov 19, 2021 | 26.18 | 26.24 | 25.75 | 26.01 | 2,413,532 | -0.17(-0.65%) |
Nov 18, 2021 | 26.20 | 26.51 | 26.10 | 26.18 | 1,515,448 | +0.03(+0.11%) |
Nov 17, 2021 | 26.32 | 26.52 | 26.12 | 26.15 | 1,622,185 | -0.42(-1.58%) |
Nov 16, 2021 | 26.85 | 26.92 | 26.44 | 26.57 | 2,210,072 | -0.27(-1.01%) |
Nov 15, 2021 | 26.59 | 27.02 | 26.46 | 26.84 | 1,937,826 | +0.40(+1.51%) |
Nov 12, 2021 | 26.92 | 26.94 | 26.44 | 26.44 | 1,210,536 | -0.35(-1.31%) |
Nov 11, 2021 | 27.08 | 27.33 | 26.78 | 26.79 | 1,578,368 | -0.23(-0.85%) |
Nov 10, 2021 | 27.36 | 27.02 | 27.02 | 1,650,343 | -0.52(-1.89%) | |
Nov 09, 2021 | 28.20 | 28.20 | 27.38 | 27.54 | 1,445,150 | -0.70(-2.48%) |
Nov 08, 2021 | 28.00 | 28.47 | 27.84 | 28.24 | 2,877,183 | +0.26(+0.93%) |
Nov 05, 2021 | 27.15 | 28.02 | 27.04 | 27.98 | 3,428,243 | +0.91(+3.36%) |
Nov 04, 2021 | 27.35 | 27.53 | 26.43 | 27.07 | 4,566,494 | -0.18(-0.66%) |
Nov 03, 2021 | 25.98 | 27.27 | 25.85 | 27.25 | 3,464,418 | +1.38(+5.33%) |
Nov 02, 2021 | 27.21 | 28.00 | 25.66 | 25.87 | 10,152,053 | -2.66(-9.32%) |
Nov 01, 2021 | 28.25 | 29.12 | 28.70 | 28.53 | 4,321,866 | +0.45(+1.60%) |
Oct 29, 2021 | 27.50 | 28.20 | 27.50 | 28.08 | 3,105,461 | +0.48(+1.74%) |
Oct 28, 2021 | 27.85 | 27.98 | 27.41 | 27.60 | 2,590,956 | -0.16(-0.58%) |
Oct 27, 2021 | 28.50 | 28.55 | 27.75 | 27.76 | 1,546,721 | -0.77(-2.70%) |
Oct 26, 2021 | 28.89 | 28.52 | 28.53 | 1,058,920 | -0.48(-1.65%) | |
Oct 25, 2021 | 28.75 | 29.31 | 28.74 | 29.01 | 1,368,562 | +0.29(+1.01%) |
Oct 22, 2021 | 28.79 | 28.81 | 28.42 | 28.72 | 1,157,928 | +0.13(+0.45%) |
Oct 21, 2021 | 28.65 | 28.85 | 28.43 | 28.59 | 1,045,700 | -0.11(-0.38%) |
Oct 20, 2021 | 28.50 | 28.93 | 28.48 | 28.70 | 776,101 | +0.22(+0.77%) |
Oct 19, 2021 | 28.13 | 28.61 | 28.03 | 28.48 | 843,219 | +0.41(+1.46%) |
Oct 18, 2021 | 28.23 | 28.28 | 27.77 | 28.07 | 1,000,680 | -0.42(-1.47%) |
Oct 15, 2021 | 28.66 | 28.80 | 28.48 | 28.49 | 774,304 | +0.06(+0.21%) |
Oct 14, 2021 | 28.18 | 28.55 | 28.17 | 28.43 | 1,248,451 | +0.54(+1.94%) |
Oct 13, 2021 | 28.00 | 28.14 | 27.62 | 27.89 | 753,562 | +0.03(+0.11%) |
Oct 12, 2021 | 27.76 | 28.04 | 27.63 | 27.86 | 831,963 | +0.08(+0.29%) |
Oct 11, 2021 | 27.85 | 28.18 | 27.66 | 27.78 | 768,542 | -0.07(-0.25%) |
Oct 08, 2021 | 27.93 | 28.14 | 27.81 | 27.85 | 768,598 | -0.08(-0.29%) |
Oct 07, 2021 | 27.93 | 28.38 | 27.75 | 27.93 | 1,264,545 | +0.34(+1.23%) |
Oct 06, 2021 | 27.51 | 27.82 | 27.32 | 27.59 | 1,664,444 | -0.52(-1.85%) |
Oct 05, 2021 | 28.00 | 28.55 | 28.00 | 28.11 | 1,092,678 | +0.12(+0.43%) |
Oct 04, 2021 | 28.59 | 28.59 | 27.83 | 27.99 | 1,245,392 | -0.61(-2.13%) |
Oct 01, 2021 | 27.94 | 28.62 | 27.64 | 28.60 | 1,592,905 | +0.75(+2.69%) |
Sep 30, 2021 | 28.03 | 28.20 | 27.57 | 27.85 | 1,299,765 | -0.29(-1.03%) |
Sep 29, 2021 | 28.47 | 28.47 | 27.87 | 28.14 | 860,960 | -0.17(-0.60%) |
Sep 28, 2021 | 28.49 | 28.78 | 28.07 | 28.31 | 1,172,243 | -0.40(-1.39%) |
Sep 27, 2021 | 28.89 | 29.07 | 28.66 | 28.71 | 1,021,286 | -0.15(-0.52%) |
Sep 24, 2021 | 29.17 | 29.45 | 28.61 | 28.86 | 1,945,923 | -0.61(-2.07%) |
Sep 23, 2021 | 28.63 | 29.59 | 28.45 | 29.47 | 3,292,913 | +1.08(+3.80%) |
Sep 22, 2021 | 28.39 | 28.81 | 28.19 | 28.39 | 1,769,931 | +0.18(+0.64%) |
Sep 21, 2021 | 27.36 | 28.50 | 27.25 | 28.21 | 5,065,127 | +2.10(+8.04%) |
Sep 20, 2021 | 26.64 | 26.78 | 25.82 | 26.11 | 3,425,048 | -1.16(-4.25%) |
Sep 17, 2021 | 27.36 | 27.59 | 27.09 | 27.27 | 2,658,404 | -0.28(-1.02%) |
Sep 16, 2021 | 28.06 | 28.12 | 27.29 | 27.55 | 1,756,263 | -0.61(-2.17%) |
Sep 15, 2021 | 28.59 | 28.66 | 28.11 | 28.16 | 1,503,948 | -0.50(-1.74%) |
Sep 14, 2021 | 29.24 | 29.34 | 28.59 | 28.66 | 2,560,456 | -0.53(-1.82%) |
Sep 13, 2021 | 28.69 | 29.31 | 28.50 | 29.19 | 3,180,120 | +0.74(+2.60%) |
Sep 10, 2021 | 28.81 | 29.02 | 28.39 | 28.45 | 1,484,763 | -0.17(-0.59%) |
Sep 09, 2021 | 28.24 | 28.75 | 28.12 | 28.62 | 1,756,404 | +0.12(+0.42%) |
Sep 08, 2021 | 29.14 | 29.25 | 28.40 | 28.50 | 2,043,792 | -0.73(-2.50%) |
Sep 07, 2021 | 29.10 | 29.39 | 28.84 | 29.23 | 1,801,391 | -0.10(-0.34%) |
Sep 03, 2021 | 29.39 | 29.59 | 29.20 | 29.33 | 1,314,658 | -0.11(-0.37%) |
Sep 02, 2021 | 28.85 | 29.53 | 28.75 | 29.44 | 1,272,412 | +0.59(+2.05%) |
Sep 01, 2021 | 29.23 | 29.24 | 28.65 | 28.85 | 3,071,980 | -0.28(-0.96%) |
Aug 31, 2021 | 28.94 | 29.50 | 28.94 | 29.13 | 1,425,353 | +0.01(+0.03%) |
Aug 30, 2021 | 29.00 | 29.27 | 28.74 | 29.12 | 1,657,515 | +0.17(+0.59%) |
Aug 27, 2021 | 28.03 | 28.99 | 27.92 | 28.95 | 1,901,670 | +0.85(+3.02%) |
Aug 26, 2021 | 28.81 | 28.97 | 28.03 | 28.10 | 1,708,209 | -0.75(-2.60%) |
Aug 25, 2021 | 28.60 | 28.87 | 28.35 | 28.85 | 1,420,162 | +0.19(+0.66%) |
Aug 24, 2021 | 28.24 | 28.82 | 28.11 | 28.66 | 1,733,406 | +0.43(+1.52%) |
Aug 23, 2021 | 28.26 | 28.43 | 27.94 | 28.23 | 2,158,865 | +0.27(+0.97%) |
Aug 20, 2021 | 27.91 | 28.39 | 27.70 | 27.96 | 1,804,384 | +0.06(+0.22%) |
Aug 19, 2021 | 27.84 | 28.02 | 27.32 | 27.90 | 2,112,889 | -0.28(-0.99%) |
Aug 18, 2021 | 27.64 | 28.72 | 27.40 | 28.18 | 2,279,790 | +0.59(+2.14%) |
Aug 17, 2021 | 27.32 | 27.64 | 26.72 | 27.59 | 2,908,125 | +0.06(+0.22%) |
Aug 16, 2021 | 27.40 | 27.65 | 27.12 | 27.53 | 2,855,336 | -0.03(-0.11%) |
Aug 13, 2021 | 27.36 | 27.62 | 27.12 | 27.56 | 2,921,070 | +0.42(+1.55%) |
Aug 12, 2021 | 26.87 | 27.23 | 26.47 | 27.14 | 3,023,826 | +0.28(+1.04%) |
Aug 11, 2021 | 26.96 | 27.14 | 26.50 | 26.86 | 2,412,669 | -0.20(-0.74%) |
Aug 10, 2021 | 27.65 | 27.68 | 27.00 | 27.06 | 2,298,416 | -0.43(-1.56%) |
Aug 09, 2021 | 27.05 | 27.55 | 26.51 | 27.49 | 5,455,013 | +0.82(+3.07%) |
Aug 06, 2021 | 25.88 | 26.88 | 25.65 | 26.67 | 2,796,770 | +0.74(+2.85%) |
Aug 05, 2021 | 25.29 | 26.02 | 24.96 | 25.93 | 3,365,776 | +0.89(+3.55%) |
Aug 04, 2021 | 26.24 | 26.55 | 24.91 | 25.04 | 7,619,044 | -1.40(-5.30%) |
Aug 03, 2021 | 28.47 | 28.59 | 26.09 | 26.44 | 12,058,785 | -3.21(-10.83%) |
Aug 02, 2021 | 29.59 | 30.01 | 29.47 | 29.65 | 2,579,383 | +0.40(+1.37%) |
Jul 30, 2021 | 29.59 | 29.64 | 29.10 | 29.25 | 1,444,782 | -0.34(-1.15%) |
Jul 29, 2021 | 29.70 | 29.93 | 29.43 | 29.59 | 1,273,972 | +0.05(+0.17%) |
Jul 28, 2021 | 28.38 | 29.82 | 28.22 | 29.54 | 1,942,372 | +1.44(+5.12%) |
Jul 27, 2021 | 28.43 | 28.56 | 28.04 | 28.10 | 924,232 | -0.53(-1.85%) |
Jul 26, 2021 | 28.51 | 28.97 | 28.40 | 28.63 | 643,422 | +0.03(+0.10%) |
Jul 23, 2021 | 28.81 | 28.82 | 28.28 | 28.60 | 1,907,337 | +0.01(+0.03%) |
Jul 22, 2021 | 28.92 | 29.03 | 28.29 | 28.59 | 821,748 | -0.44(-1.52%) |
Jul 21, 2021 | 28.72 | 29.09 | 28.60 | 29.03 | 1,217,889 | +0.65(+2.29%) |
Jul 20, 2021 | 27.31 | 28.50 | 27.22 | 28.38 | 1,697,491 | +1.23(+4.53%) |
Jul 19, 2021 | 27.11 | 27.39 | 26.72 | 27.15 | 3,154,996 | -0.46(-1.67%) |
Jul 16, 2021 | 28.41 | 28.46 | 27.53 | 27.61 | 2,051,216 | -0.84(-2.95%) |
Jul 15, 2021 | 28.71 | 28.86 | 28.00 | 28.45 | 1,911,648 | -0.51(-1.76%) |
Jul 14, 2021 | 29.52 | 29.62 | 28.86 | 28.96 | 1,334,276 | -0.41(-1.40%) |
Jul 13, 2021 | 29.48 | 29.67 | 29.18 | 29.37 | 1,048,843 | -0.23(-0.78%) |
Jul 12, 2021 | 29.27 | 29.88 | 29.22 | 29.60 | 978,237 | +0.32(+1.09%) |
Jul 09, 2021 | 28.99 | 29.46 | 28.88 | 29.28 | 1,091,172 | +0.53(+1.84%) |
Jul 08, 2021 | 28.50 | 28.88 | 28.17 | 28.75 | 1,659,189 | -0.29(-1.00%) |
Jul 07, 2021 | 29.67 | 29.71 | 28.65 | 29.04 | 1,743,880 | -0.63(-2.12%) |
Jul 06, 2021 | 29.85 | 29.86 | 29.26 | 29.67 | 1,233,571 | -0.22(-0.74%) |
Jul 02, 2021 | 30.11 | 30.30 | 29.70 | 29.89 | 962,025 | -0.17(-0.57%) |
Jul 01, 2021 | 29.53 | 30.27 | 29.40 | 30.06 | 1,904,207 | +0.74(+2.52%) |
Jun 30, 2021 | 29.10 | 29.52 | 29.08 | 29.32 | 2,480,044 | +0.12(+0.41%) |
Jun 29, 2021 | 29.48 | 29.66 | 29.11 | 29.20 | 1,527,031 | -0.25(-0.85%) |
Jun 28, 2021 | 30.03 | 30.05 | 29.19 | 29.45 | 1,883,445 | -0.45(-1.51%) |
Jun 25, 2021 | 29.84 | 30.19 | 29.74 | 29.90 | 1,022,804 | +0.19(+0.64%) |
Jun 24, 2021 | 29.38 | 29.78 | 29.24 | 29.71 | 1,552,115 | +0.63(+2.17%) |
Jun 23, 2021 | 29.25 | 29.46 | 29.08 | 29.08 | 1,401,610 | -0.14(-0.48%) |
Jun 22, 2021 | 29.40 | 29.47 | 28.91 | 29.22 | 1,315,766 | -0.12(-0.41%) |
Jun 21, 2021 | 29.25 | 29.38 | 29.01 | 29.34 | 2,484,375 | +0.03(+0.10%) |
Jun 18, 2021 | 29.08 | 29.54 | 28.96 | 29.31 | 3,537,561 | -0.48(-1.61%) |
Jun 17, 2021 | 29.80 | 30.21 | 29.27 | 29.79 | 1,683,261 | -0.12(-0.40%) |
Jun 16, 2021 | 30.87 | 30.90 | 29.74 | 29.91 | 3,292,360 | -0.98(-3.17%) |
Jun 15, 2021 | 31.52 | 31.59 | 30.55 | 30.89 | 2,666,893 | -0.64(-2.03%) |
Jun 14, 2021 | 31.84 | 32.08 | 31.33 | 31.53 | 1,466,434 | -0.29(-0.91%) |
Jun 11, 2021 | 31.54 | 31.86 | 31.53 | 31.82 | 1,337,762 | +0.26(+0.82%) |
Jun 10, 2021 | 31.29 | 31.77 | 31.16 | 31.56 | 1,345,339 | +0.31(+0.99%) |
Jun 09, 2021 | 31.31 | 31.70 | 31.15 | 31.25 | 1,587,611 | -0.03(-0.10%) |
Jun 08, 2021 | 31.87 | 31.96 | 30.70 | 31.28 | 2,298,439 | -0.34(-1.08%) |
Jun 07, 2021 | 31.32 | 31.98 | 31.27 | 31.62 | 2,276,187 | +0.29(+0.93%) |
Jun 04, 2021 | 31.97 | 31.97 | 31.23 | 31.33 | 1,514,727 | -0.36(-1.14%) |
Jun 03, 2021 | 31.80 | 32.06 | 31.54 | 31.69 | 1,428,464 | -0.20(-0.63%) |
Jun 02, 2021 | 32.28 | 32.28 | 31.66 | 31.89 | 3,280,518 | -0.14(-0.44%) |
Jun 01, 2021 | 32.02 | 32.54 | 31.92 | 32.03 | 1,826,900 | -0.13(-0.40%) |
May 28, 2021 | 31.99 | 32.37 | 31.94 | 32.16 | 1,572,820 | +0.22(+0.69%) |
May 27, 2021 | 31.90 | 32.14 | 31.83 | 31.94 | 1,527,725 | -0.02(-0.06%) |
May 26, 2021 | 31.42 | 32.04 | 31.17 | 31.96 | 2,014,045 | +0.70(+2.24%) |
May 25, 2021 | 31.27 | 31.75 | 31.20 | 31.26 | 1,594,062 | -0.07(-0.22%) |
May 24, 2021 | 31.13 | 31.62 | 30.93 | 31.33 | 1,546,388 | +0.17(+0.55%) |
May 21, 2021 | 31.78 | 31.87 | 31.02 | 31.16 | 2,401,322 | -0.39(-1.24%) |
May 20, 2021 | 30.44 | 31.65 | 30.32 | 31.55 | 4,303,767 | +1.30(+4.30%) |
May 19, 2021 | 29.45 | 30.31 | 29.05 | 30.25 | 2,818,195 | +0.50(+1.68%) |
May 18, 2021 | 29.25 | 30.00 | 28.97 | 29.75 | 2,264,391 | +0.50(+1.71%) |
May 17, 2021 | 29.03 | 29.27 | 28.80 | 29.25 | 2,484,271 | +0.18(+0.62%) |
May 14, 2021 | 28.58 | 29.13 | 28.22 | 29.07 | 1,789,609 | +0.92(+3.27%) |
May 13, 2021 | 27.90 | 29.02 | 27.90 | 28.15 | 2,840,679 | +0.23(+0.82%) |
May 12, 2021 | 27.24 | 28.42 | 27.19 | 27.92 | 3,750,664 | +0.49(+1.79%) |
May 11, 2021 | 26.84 | 27.74 | 26.77 | 27.43 | 2,381,564 | -0.10(-0.36%) |
May 10, 2021 | 28.19 | 28.19 | 27.49 | 27.53 | 3,178,875 | -0.55(-1.96%) |
May 07, 2021 | 27.87 | 28.72 | 27.81 | 28.08 | 2,058,371 | +0.32(+1.15%) |
May 06, 2021 | 27.71 | 27.95 | 27.13 | 27.76 | 2,829,436 | -0.27(-0.96%) |
May 05, 2021 | 28.08 | 28.22 | 27.40 | 28.03 | 5,120,997 | +0.09(+0.32%) |
May 04, 2021 | 29.90 | 30.06 | 27.68 | 27.94 | 10,323,937 | -3.48(-11.08%) |
May 03, 2021 | 32.20 | 32.42 | 31.13 | 31.42 | 3,324,689 | -0.75(-2.33%) |
Apr 30, 2021 | 32.59 | 33.00 | 32.09 | 32.17 | 2,016,200 | -0.53(-1.62%) |
Apr 29, 2021 | 32.67 | 32.93 | 32.02 | 32.70 | 3,108,105 | +0.16(+0.49%) |
Apr 28, 2021 | 31.25 | 34.50 | 30.96 | 32.54 | 10,509,859 | +1.29(+4.13%) |
Apr 27, 2021 | 30.90 | 31.33 | 30.38 | 31.25 | 2,712,953 | +0.45(+1.46%) |
Apr 26, 2021 | 29.86 | 30.81 | 29.66 | 30.80 | 2,758,824 | +1.15(+3.88%) |
Apr 23, 2021 | 29.49 | 29.93 | 29.29 | 29.65 | 1,210,900 | +0.18(+0.61%) |
Apr 22, 2021 | 29.58 | 29.77 | 29.26 | 29.47 | 979,011 | -0.08(-0.27%) |
Apr 21, 2021 | 28.50 | 29.57 | 28.30 | 29.55 | 1,866,783 | +1.11(+3.90%) |
Apr 20, 2021 | 29.00 | 29.10 | 27.95 | 28.44 | 3,239,078 | -0.68(-2.34%) |
Apr 19, 2021 | 29.90 | 30.21 | 29.07 | 29.12 | 2,513,239 | -0.91(-3.03%) |
Apr 16, 2021 | 30.39 | 30.50 | 29.89 | 30.03 | 1,882,100 | -0.27(-0.89%) |
Apr 15, 2021 | 30.39 | 30.64 | 30.20 | 30.30 | 1,807,474 | +0.04(+0.13%) |
Apr 14, 2021 | 29.92 | 30.65 | 29.82 | 30.26 | 3,129,981 | +0.45(+1.51%) |
Apr 13, 2021 | 29.96 | 30.01 | 29.45 | 29.81 | 3,376,605 | -0.14(-0.47%) |
Apr 12, 2021 | 30.56 | 30.56 | 29.80 | 29.95 | 2,572,596 | -0.83(-2.70%) |
Apr 09, 2021 | 30.92 | 31.09 | 30.53 | 30.78 | 1,536,900 | +0.01(+0.03%) |
Apr 08, 2021 | 31.80 | 31.81 | 30.67 | 30.77 | 2,060,380 | -0.78(-2.47%) |
Apr 07, 2021 | 31.21 | 31.62 | 31.09 | 31.55 | 1,622,008 | +0.31(+0.99%) |
Apr 06, 2021 | 31.47 | 31.72 | 31.11 | 31.24 | 2,611,890 | -0.28(-0.89%) |
Apr 05, 2021 | 31.92 | 32.00 | 31.20 | 31.52 | 1,489,239 | -0.19(-0.60%) |
Apr 01, 2021 | 31.82 | 32.00 | 31.37 | 31.71 | 2,098,000 | -0.03(-0.09%) |
Mar 31, 2021 | 31.39 | 32.09 | 31.29 | 31.74 | 2,631,260 | +0.70(+2.26%) |
Mar 30, 2021 | 30.62 | 31.25 | 30.53 | 31.04 | 1,417,042 | +0.35(+1.14%) |
Mar 29, 2021 | 30.80 | 31.06 | 30.38 | 30.69 | 1,656,045 | -0.31(-1.00%) |
Mar 26, 2021 | 31.36 | 31.44 | 30.47 | 31.00 | 1,505,700 | -0.10(-0.32%) |
Mar 25, 2021 | 30.50 | 31.19 | 30.05 | 31.10 | 2,509,476 | +0.39(+1.27%) |
Mar 24, 2021 | 30.55 | 31.72 | 30.52 | 30.71 | 3,488,495 | -0.95(-3.00%) |
Mar 23, 2021 | 32.58 | 32.72 | 31.60 | 31.66 | 2,949,304 | -1.30(-3.94%) |
Mar 22, 2021 | 32.99 | 33.22 | 32.60 | 32.96 | 2,085,343 | -0.04(-0.12%) |
Mar 19, 2021 | 32.78 | 33.33 | 32.52 | 33.00 | 11,126,600 | +0.16(+0.49%) |
Mar 18, 2021 | 33.46 | 33.77 | 32.62 | 32.84 | 11,463,652 | -0.47(-1.41%) |
Mar 17, 2021 | 33.13 | 33.62 | 32.80 | 33.31 | 13,973,000 | -0.07(-0.21%) |
Mar 16, 2021 | 34.01 | 34.34 | 33.04 | 33.38 | 12,166,155 | -0.42(-1.24%) |
Mar 15, 2021 | 33.35 | 34.09 | 33.28 | 33.80 | 2,046,537 | +0.46(+1.38%) |
Mar 12, 2021 | 34.14 | 34.19 | 33.27 | 33.34 | 5,394,400 | -1.04(-3.03%) |
Mar 11, 2021 | 31.99 | 34.57 | 31.84 | 34.38 | 14,903,706 | +1.56(+4.75%) |
Mar 10, 2021 | 34.13 | 34.30 | 32.75 | 32.82 | 9,560,713 | -1.11(-3.27%) |
Mar 09, 2021 | 33.47 | 34.80 | 33.22 | 33.93 | 7,463,329 | +0.85(+2.57%) |
Mar 08, 2021 | 32.93 | 33.68 | 32.58 | 33.08 | 9,881,215 | +0.11(+0.33%) |
Mar 05, 2021 | 32.12 | 33.11 | 30.92 | 32.97 | 4,145,100 | +1.07(+3.35%) |
Mar 04, 2021 | 32.54 | 33.11 | 31.33 | 31.90 | 5,064,478 | -0.66(-2.03%) |
Mar 03, 2021 | 32.28 | 32.84 | 31.80 | 32.56 | 5,454,837 | +0.28(+0.87%) |
Mar 02, 2021 | 31.95 | 32.44 | 31.71 | 32.28 | 4,335,434 | +0.53(+1.67%) |
Mar 01, 2021 | 31.90 | 32.46 | 31.60 | 31.75 | 6,048,655 | +0.33(+1.05%) |
Feb 26, 2021 | 31.42 | 31.87 | 30.63 | 31.42 | 7,557,700 | +0.14(+0.45%) |
Feb 25, 2021 | 31.31 | 31.57 | 30.64 | 31.28 | 5,106,694 | +0.23(+0.74%) |
Feb 24, 2021 | 31.39 | 31.90 | 30.87 | 31.05 | 5,441,424 | -0.52(-1.65%) |
Feb 23, 2021 | 31.44 | 31.66 | 30.35 | 31.57 | 2,784,909 | -0.06(-0.19%) |
Feb 22, 2021 | 31.95 | 32.08 | 31.49 | 31.63 | 2,851,319 | -0.30(-0.94%) |
Feb 19, 2021 | 31.58 | 32.37 | 31.46 | 31.93 | 3,165,400 | +0.35(+1.11%) |
Feb 18, 2021 | 31.77 | 31.87 | 31.26 | 31.58 | 4,023,565 | -0.45(-1.40%) |
Feb 17, 2021 | 32.00 | 32.50 | 31.27 | 32.03 | 7,366,551 | +0.71(+2.27%) |
Feb 16, 2021 | 31.85 | 31.89 | 31.00 | 31.32 | 7,623,850 | +0.09(+0.29%) |
Feb 12, 2021 | 32.00 | 32.25 | 30.63 | 31.23 | 8,582,700 | +1.12(+3.72%) |
Feb 11, 2021 | 29.50 | 30.14 | 29.06 | 30.11 | 7,125,339 | +0.53(+1.79%) |
Feb 10, 2021 | 29.28 | 29.59 | 28.69 | 29.58 | 3,128,889 | +0.38(+1.30%) |
Feb 09, 2021 | 28.79 | 29.55 | 28.40 | 29.20 | 4,101,849 | +0.34(+1.18%) |
Feb 08, 2021 | 28.25 | 28.89 | 28.12 | 28.86 | 2,524,476 | +0.73(+2.60%) |
Feb 05, 2021 | 27.73 | 28.15 | 27.46 | 28.13 | 3,384,300 | +0.50(+1.81%) |
Feb 04, 2021 | 27.26 | 27.67 | 26.99 | 27.63 | 3,601,894 | +0.33(+1.21%) |
Feb 03, 2021 | 26.93 | 27.35 | 26.70 | 27.30 | 3,022,226 | +0.31(+1.15%) |
Feb 02, 2021 | 26.38 | 27.06 | 26.04 | 26.99 | 3,143,228 | +1.16(+4.49%) |
Feb 01, 2021 | 25.69 | 26.08 | 25.45 | 25.83 | 3,227,513 | +0.33(+1.29%) |
Jan 29, 2021 | 25.58 | 26.12 | 25.16 | 25.50 | 2,762,400 | -0.20(-0.78%) |
Jan 28, 2021 | 24.84 | 25.97 | 24.56 | 25.70 | 4,638,165 | +0.91(+3.67%) |
Jan 27, 2021 | 26.01 | 26.14 | 24.57 | 24.79 | 8,264,516 | -1.66(-6.28%) |
Jan 26, 2021 | 27.30 | 27.37 | 26.45 | 26.45 | 5,463,421 | -0.55(-2.04%) |
Jan 25, 2021 | 26.65 | 27.20 | 26.36 | 27.00 | 5,824,372 | +0.34(+1.28%) |
Jan 22, 2021 | 26.15 | 27.04 | 25.90 | 26.66 | 3,723,800 | -0.02(-0.07%) |
Jan 21, 2021 | 26.94 | 27.01 | 26.24 | 26.68 | 2,643,293 | -0.33(-1.22%) |
Jan 20, 2021 | 27.36 | 27.51 | 26.63 | 27.01 | 3,931,753 | -0.51(-1.85%) |
Jan 19, 2021 | 26.52 | 27.81 | 26.52 | 27.52 | 4,497,112 | +1.15(+4.36%) |
Jan 15, 2021 | 26.18 | 26.75 | 25.65 | 26.37 | 4,554,600 | -0.04(-0.15%) |
Jan 14, 2021 | 25.86 | 26.55 | 25.50 | 26.41 | 6,964,201 | +0.61(+2.36%) |
Jan 13, 2021 | 24.50 | 26.01 | 24.04 | 25.80 | 13,068,137 | +2.33(+9.93%) |
Jan 12, 2021 | 23.72 | 23.85 | 23.29 | 23.47 | 3,253,740 | -0.03(-0.13%) |
Jan 11, 2021 | 22.94 | 23.54 | 22.69 | 23.50 | 2,424,539 | +0.44(+1.91%) |
Jan 08, 2021 | 22.89 | 23.75 | 22.79 | 23.06 | 4,247,800 | +0.23(+1.01%) |
Jan 07, 2021 | 22.47 | 22.95 | 22.36 | 22.83 | 2,518,013 | +0.49(+2.19%) |
Jan 06, 2021 | 21.68 | 23.22 | 21.26 | 22.34 | 3,903,976 | +0.52(+2.38%) |
Jan 05, 2021 | 21.33 | 21.99 | 20.98 | 21.82 | 2,928,525 | +0.45(+2.11%) |