Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.10 | 28.66 | 28.02 | 28.46 | 8,192,626 | +0.12(+0.44%) |
Dec 30, 2021 | 28.22 | 28.55 | 28.17 | 28.34 | 7,581,437 | +0.16(+0.57%) |
Dec 29, 2021 | 28.46 | 28.56 | 28.04 | 28.18 | 7,173,836 | -0.44(-1.53%) |
Dec 28, 2021 | 28.32 | 28.73 | 28.22 | 28.61 | 7,520,333 | +0.26(+0.90%) |
Dec 27, 2021 | 28.04 | 28.38 | 27.52 | 28.36 | 7,252,038 | +0.26(+0.91%) |
Dec 23, 2021 | 28.03 | 28.39 | 27.97 | 28.10 | 7,535,097 | +0.07(+0.24%) |
Dec 22, 2021 | 27.95 | 28.27 | 27.59 | 28.03 | 10,205,081 | +0.05(+0.17%) |
Dec 21, 2021 | 27.51 | 28.12 | 27.39 | 27.99 | 8,879,304 | +0.93(+3.44%) |
Dec 20, 2021 | 26.70 | 27.13 | 26.27 | 27.05 | 11,027,806 | -0.48(-1.73%) |
Dec 17, 2021 | 28.11 | 28.15 | 27.21 | 27.53 | 18,092,464 | -0.69(-2.46%) |
Dec 16, 2021 | 28.23 | 28.95 | 28.10 | 28.22 | 8,994,951 | +0.37(+1.33%) |
Dec 15, 2021 | 28.12 | 28.18 | 27.13 | 27.85 | 9,859,360 | -0.34(-1.21%) |
Dec 14, 2021 | 28.21 | 28.77 | 28.09 | 28.19 | 8,961,630 | -0.15(-0.54%) |
Dec 13, 2021 | 29.04 | 29.23 | 28.12 | 28.35 | 8,825,412 | -1.10(-3.74%) |
Dec 10, 2021 | 29.54 | 29.62 | 28.89 | 29.45 | 7,835,745 | +0.35(+1.21%) |
Dec 09, 2021 | 29.01 | 29.21 | 28.77 | 29.10 | 7,078,240 | -0.42(-1.42%) |
Dec 08, 2021 | 29.38 | 29.71 | 29.14 | 29.52 | 9,431,280 | +0.29(+0.98%) |
Dec 07, 2021 | 28.98 | 29.57 | 28.83 | 29.23 | 9,628,378 | +0.71(+2.50%) |
Dec 06, 2021 | 28.27 | 28.92 | 27.91 | 28.52 | 9,439,375 | +0.73(+2.63%) |
Dec 03, 2021 | 28.35 | 28.46 | 27.38 | 27.79 | 10,330,086 | -0.08(-0.27%) |
Dec 02, 2021 | 27.04 | 28.02 | 26.66 | 27.86 | 13,167,851 | +0.89(+3.31%) |
Dec 01, 2021 | 28.11 | 28.47 | 26.93 | 26.97 | 15,667,477 | -0.29(-1.05%) |
Nov 30, 2021 | 27.48 | 27.90 | 26.93 | 27.25 | 42,038,308 | -0.80(-2.86%) |
Nov 29, 2021 | 28.80 | 29.09 | 27.94 | 28.06 | 13,301,638 | -0.05(-0.17%) |
Nov 26, 2021 | 27.68 | 28.21 | 26.88 | 28.10 | 13,117,151 | -1.62(-5.44%) |
Nov 24, 2021 | 29.16 | 30.21 | 29.16 | 29.72 | 10,029,641 | +0.22(+0.74%) |
Nov 23, 2021 | 29.26 | 29.86 | 29.16 | 29.50 | 11,534,669 | +0.79(+2.77%) |
Nov 22, 2021 | 28.40 | 29.23 | 28.34 | 28.71 | 13,497,950 | +0.27(+0.97%) |
Nov 19, 2021 | 29.52 | 29.53 | 28.27 | 28.44 | 20,194,478 | -1.71(-5.68%) |
Nov 18, 2021 | 30.26 | 30.32 | 30.09 | 30.15 | 9,363,423 | -0.19(-0.62%) |
Nov 17, 2021 | 30.76 | 31.28 | 30.12 | 30.34 | 10,265,852 | -0.79(-2.52%) |
Nov 16, 2021 | 31.06 | 31.56 | 30.73 | 31.12 | 7,919,982 | +0.16(+0.52%) |
Nov 15, 2021 | 30.93 | 31.18 | 30.49 | 30.96 | 8,832,736 | -0.04(-0.12%) |
Nov 12, 2021 | 30.73 | 31.10 | 30.60 | 31.00 | 7,763,435 | -0.02(-0.06%) |
Nov 11, 2021 | 31.11 | 31.34 | 30.85 | 31.02 | 6,724,579 | +0.05(+0.15%) |
Nov 10, 2021 | 32.12 | 30.97 | 10,894,581 | -1.33(-4.13%) | ||
Nov 09, 2021 | 32.37 | 32.45 | 31.53 | 32.31 | 11,544,461 | -0.15(-0.47%) |
Nov 08, 2021 | 31.88 | 32.78 | 31.76 | 32.46 | 14,980,890 | +0.75(+2.36%) |
Nov 05, 2021 | 31.89 | 32.23 | 31.63 | 31.71 | 11,919,792 | +0.34(+1.09%) |
Nov 04, 2021 | 31.81 | 31.93 | 30.99 | 31.37 | 13,226,738 | +0.16(+0.52%) |
Nov 03, 2021 | 30.81 | 31.58 | 30.46 | 31.21 | 11,039,183 | -0.21(-0.66%) |
Nov 02, 2021 | 31.23 | 31.78 | 31.14 | 31.42 | 7,707,812 | -0.09(-0.30%) |
Nov 01, 2021 | 30.99 | 31.77 | 31.25 | 31.51 | 9,009,664 | +0.98(+3.22%) |
Oct 29, 2021 | 31.40 | 31.40 | 30.44 | 30.53 | 14,732,295 | -0.98(-3.12%) |
Oct 28, 2021 | 30.77 | 31.52 | 30.75 | 31.51 | 12,010,010 | +0.72(+2.34%) |
Oct 27, 2021 | 32.05 | 32.34 | 30.74 | 30.79 | 14,810,792 | -1.63(-5.02%) |
Oct 26, 2021 | 32.84 | 32.40 | 32.42 | 12,330,796 | -0.09(-0.29%) | |
Oct 25, 2021 | 32.58 | 32.90 | 32.21 | 32.51 | 10,322,635 | +0.43(+1.33%) |
Oct 22, 2021 | 32.03 | 32.69 | 31.60 | 32.09 | 12,762,854 | -0.37(-1.14%) |
Oct 21, 2021 | 32.50 | 32.75 | 32.03 | 32.46 | 12,838,697 | -0.42(-1.27%) |
Oct 20, 2021 | 32.20 | 32.87 | 31.99 | 32.87 | 11,430,571 | +0.19(+0.58%) |
Oct 19, 2021 | 32.55 | 32.90 | 31.89 | 32.68 | 11,004,942 | +0.36(+1.11%) |
Oct 18, 2021 | 32.31 | 32.78 | 31.99 | 32.32 | 12,194,354 | +0.15(+0.47%) |
Oct 15, 2021 | 32.15 | 32.37 | 31.95 | 32.17 | 9,888,446 | +0.45(+1.43%) |
Oct 14, 2021 | 31.47 | 31.78 | 31.17 | 31.72 | 9,169,861 | +0.72(+2.32%) |
Oct 13, 2021 | 30.72 | 31.16 | 30.19 | 31.00 | 13,215,153 | -0.11(-0.37%) |
Oct 12, 2021 | 30.71 | 31.66 | 30.49 | 31.11 | 19,412,916 | +0.40(+1.29%) |
Oct 11, 2021 | 30.55 | 31.45 | 30.33 | 30.72 | 17,900,844 | +0.76(+2.53%) |
Oct 08, 2021 | 29.70 | 30.24 | 29.44 | 29.96 | 12,527,313 | +0.61(+2.06%) |
Oct 07, 2021 | 28.98 | 29.52 | 28.91 | 29.35 | 16,832,088 | +1.02(+3.61%) |
Oct 06, 2021 | 28.47 | 28.90 | 27.90 | 28.33 | 12,755,344 | -0.62(-2.12%) |
Oct 05, 2021 | 29.58 | 29.99 | 28.91 | 28.95 | 12,960,394 | -0.27(-0.94%) |
Oct 04, 2021 | 29.27 | 29.78 | 29.00 | 29.22 | 17,204,158 | +0.49(+1.71%) |
Oct 01, 2021 | 28.24 | 29.93 | 28.01 | 28.73 | 12,765,609 | +0.68(+2.43%) |
Sep 30, 2021 | 28.64 | 28.72 | 27.83 | 28.05 | 14,082,106 | -0.65(-2.27%) |
Sep 29, 2021 | 29.29 | 29.29 | 28.52 | 28.70 | 13,921,990 | -0.55(-1.88%) |
Sep 28, 2021 | 29.15 | 29.88 | 29.01 | 29.25 | 21,052,494 | +0.68(+2.39%) |
Sep 27, 2021 | 28.20 | 28.99 | 28.16 | 28.57 | 14,229,772 | +1.12(+4.07%) |
Sep 24, 2021 | 27.17 | 27.79 | 27.03 | 27.45 | 7,835,144 | +0.12(+0.45%) |
Sep 23, 2021 | 25.85 | 27.56 | 25.80 | 27.33 | 14,321,089 | +1.64(+6.37%) |
Sep 22, 2021 | 26.03 | 26.32 | 25.67 | 25.69 | 11,145,456 | +0.21(+0.82%) |
Sep 21, 2021 | 26.13 | 26.29 | 25.21 | 25.48 | 11,095,377 | -0.30(-1.17%) |
Sep 20, 2021 | 25.90 | 26.22 | 25.27 | 25.79 | 11,315,255 | -1.00(-3.74%) |
Sep 17, 2021 | 27.16 | 27.69 | 26.50 | 26.79 | 18,364,360 | -0.52(-1.91%) |
Sep 16, 2021 | 27.43 | 27.72 | 27.02 | 27.31 | 8,536,824 | -0.36(-1.30%) |
Sep 15, 2021 | 26.68 | 27.73 | 26.52 | 27.67 | 12,587,802 | +1.49(+5.67%) |
Sep 14, 2021 | 26.94 | 26.96 | 26.07 | 26.18 | 7,509,779 | -0.42(-1.57%) |
Sep 13, 2021 | 25.80 | 26.73 | 25.79 | 26.60 | 10,427,393 | +1.26(+4.97%) |
Sep 10, 2021 | 25.59 | 25.67 | 25.06 | 25.34 | 8,160,021 | +0.15(+0.60%) |
Sep 09, 2021 | 25.16 | 25.78 | 25.02 | 25.19 | 11,598,370 | -0.04(-0.15%) |
Sep 08, 2021 | 26.46 | 26.62 | 25.17 | 25.23 | 14,033,326 | -1.11(-4.20%) |
Sep 07, 2021 | 26.14 | 26.68 | 25.91 | 26.33 | 8,642,939 | -0.25(-0.93%) |
Sep 03, 2021 | 27.01 | 27.20 | 26.42 | 26.58 | 6,526,337 | -0.49(-1.82%) |
Sep 02, 2021 | 26.79 | 27.21 | 26.69 | 27.07 | 10,056,736 | +0.60(+2.25%) |
Sep 01, 2021 | 26.56 | 26.87 | 26.31 | 26.48 | 10,276,652 | -0.06(-0.21%) |
Aug 31, 2021 | 26.46 | 26.96 | 26.41 | 26.53 | 10,433,135 | -0.11(-0.41%) |
Aug 30, 2021 | 27.57 | 27.64 | 26.60 | 26.64 | 7,310,738 | -0.75(-2.75%) |
Aug 27, 2021 | 26.83 | 27.60 | 26.83 | 27.40 | 7,997,523 | +0.90(+3.38%) |
Aug 26, 2021 | 26.61 | 26.94 | 26.40 | 26.50 | 6,528,549 | -0.30(-1.12%) |
Aug 25, 2021 | 26.59 | 27.10 | 26.30 | 26.80 | 6,946,068 | +0.22(+0.82%) |
Aug 24, 2021 | 26.09 | 26.82 | 26.08 | 26.59 | 8,685,953 | +0.69(+2.66%) |
Aug 23, 2021 | 25.43 | 26.09 | 25.43 | 25.90 | 8,807,444 | +0.97(+3.89%) |
Aug 20, 2021 | 24.59 | 25.04 | 24.41 | 24.93 | 12,825,135 | +0.02(+0.08%) |
Aug 19, 2021 | 24.64 | 24.96 | 24.40 | 24.91 | 20,126,504 | -0.35(-1.38%) |
Aug 18, 2021 | 25.68 | 25.94 | 25.24 | 25.26 | 10,292,099 | -0.36(-1.40%) |
Aug 17, 2021 | 25.89 | 26.23 | 25.24 | 25.62 | 11,187,782 | -0.56(-2.12%) |
Aug 16, 2021 | 26.31 | 26.36 | 25.78 | 26.17 | 10,470,890 | -0.54(-2.01%) |
Aug 13, 2021 | 26.88 | 26.97 | 26.55 | 26.71 | 7,887,861 | -0.19(-0.70%) |
Aug 12, 2021 | 27.08 | 27.35 | 26.47 | 26.90 | 7,890,943 | -0.41(-1.48%) |
Aug 11, 2021 | 26.74 | 27.45 | 26.52 | 27.30 | 8,132,421 | +0.53(+1.97%) |
Aug 10, 2021 | 26.56 | 26.96 | 26.44 | 26.77 | 9,993,424 | +0.41(+1.54%) |
Aug 09, 2021 | 26.17 | 26.50 | 25.85 | 26.37 | 8,234,988 | -0.41(-1.51%) |
Aug 06, 2021 | 26.71 | 27.08 | 26.53 | 26.77 | 6,445,599 | +0.47(+1.79%) |
Aug 05, 2021 | 26.25 | 26.67 | 25.98 | 26.30 | 10,770,544 | +0.27(+1.05%) |
Aug 04, 2021 | 26.86 | 27.08 | 26.02 | 26.03 | 15,201,961 | -1.20(-4.39%) |
Aug 03, 2021 | 26.67 | 27.22 | 26.09 | 27.23 | 9,261,191 | +0.38(+1.40%) |
Aug 02, 2021 | 27.18 | 27.99 | 26.75 | 26.85 | 13,232,637 | -0.31(-1.14%) |
Jul 30, 2021 | 27.64 | 27.84 | 26.99 | 27.16 | 9,810,078 | -0.76(-2.73%) |
Jul 29, 2021 | 28.13 | 28.24 | 27.63 | 27.92 | 7,876,553 | +0.30(+1.09%) |
Jul 28, 2021 | 27.59 | 27.96 | 27.14 | 27.62 | 7,519,894 | +0.13(+0.48%) |
Jul 27, 2021 | 27.35 | 27.73 | 26.89 | 27.49 | 9,906,029 | -0.26(-0.95%) |
Jul 26, 2021 | 27.39 | 27.91 | 27.01 | 27.75 | 13,602,233 | +0.99(+3.70%) |
Jul 23, 2021 | 26.64 | 27.11 | 26.02 | 26.76 | 13,543,641 | +0.41(+1.54%) |
Jul 22, 2021 | 26.70 | 26.81 | 26.11 | 26.36 | 12,857,315 | -0.42(-1.58%) |
Jul 21, 2021 | 26.41 | 27.02 | 26.40 | 26.78 | 13,187,020 | +1.12(+4.37%) |
Jul 20, 2021 | 25.15 | 26.06 | 24.91 | 25.66 | 12,582,131 | +0.56(+2.21%) |
Jul 19, 2021 | 24.99 | 25.36 | 24.41 | 25.11 | 19,771,744 | -1.15(-4.38%) |
Jul 16, 2021 | 27.44 | 27.51 | 26.00 | 26.26 | 13,142,689 | -0.81(-2.99%) |
Jul 15, 2021 | 27.54 | 27.89 | 26.88 | 27.07 | 13,098,335 | -0.77(-2.77%) |
Jul 14, 2021 | 29.19 | 29.63 | 27.63 | 27.84 | 12,564,459 | -1.00(-3.46%) |
Jul 13, 2021 | 29.13 | 29.33 | 28.70 | 28.84 | 8,671,944 | -0.57(-1.95%) |
Jul 12, 2021 | 28.99 | 29.68 | 28.73 | 29.41 | 6,156,315 | +0.03(+0.10%) |
Jul 09, 2021 | 29.20 | 29.71 | 28.87 | 29.38 | 9,072,796 | +0.62(+2.16%) |
Jul 08, 2021 | 28.22 | 29.06 | 28.14 | 28.76 | 9,450,422 | -0.14(-0.49%) |
Jul 07, 2021 | 29.32 | 29.54 | 28.33 | 28.90 | 11,229,397 | -0.46(-1.57%) |
Jul 06, 2021 | 31.06 | 31.06 | 29.24 | 29.36 | 14,794,315 | -1.53(-4.94%) |
Jul 02, 2021 | 30.90 | 31.02 | 30.65 | 30.89 | 8,049,684 | -0.26(-0.85%) |
Jul 01, 2021 | 31.09 | 31.62 | 30.88 | 31.15 | 10,422,182 | +1.00(+3.31%) |
Jun 30, 2021 | 30.24 | 30.50 | 30.02 | 30.16 | 11,552,209 | +0.12(+0.41%) |
Jun 29, 2021 | 30.41 | 30.76 | 29.99 | 30.03 | 7,771,203 | -0.13(-0.44%) |
Jun 28, 2021 | 31.23 | 31.31 | 29.93 | 30.17 | 11,878,242 | -1.25(-3.99%) |
Jun 25, 2021 | 31.38 | 31.55 | 31.14 | 31.42 | 8,304,443 | +0.08(+0.27%) |
Jun 24, 2021 | 31.14 | 31.42 | 30.65 | 31.33 | 6,620,902 | +0.36(+1.16%) |
Jun 23, 2021 | 31.61 | 32.11 | 30.97 | 30.98 | 8,610,691 | -0.13(-0.42%) |
Jun 22, 2021 | 30.94 | 31.43 | 30.74 | 31.11 | 8,147,081 | -0.09(-0.30%) |
Jun 21, 2021 | 29.91 | 31.31 | 29.84 | 31.20 | 11,885,498 | +1.72(+5.85%) |
Jun 18, 2021 | 29.95 | 30.23 | 29.47 | 29.48 | 26,297,420 | -1.11(-3.63%) |
Jun 17, 2021 | 32.00 | 32.28 | 30.04 | 30.59 | 15,402,000 | -1.48(-4.61%) |
Jun 16, 2021 | 31.89 | 32.65 | 31.59 | 32.07 | 11,596,102 | -0.14(-0.44%) |
Jun 15, 2021 | 32.09 | 32.71 | 32.03 | 32.21 | 10,437,886 | +0.13(+0.41%) |
Jun 14, 2021 | 32.85 | 33.13 | 31.80 | 32.08 | 10,630,137 | -0.79(-2.41%) |
Jun 11, 2021 | 33.33 | 33.59 | 32.75 | 32.87 | 7,688,908 | -0.05(-0.14%) |
Jun 10, 2021 | 34.07 | 34.13 | 32.73 | 32.92 | 12,062,198 | -0.77(-2.29%) |
Jun 09, 2021 | 33.83 | 34.05 | 33.44 | 33.69 | 9,796,041 | -0.13(-0.39%) |
Jun 08, 2021 | 33.53 | 34.11 | 33.18 | 33.82 | 13,607,078 | +0.07(+0.20%) |
Jun 07, 2021 | 34.40 | 34.65 | 33.59 | 33.75 | 10,701,863 | -0.56(-1.62%) |
Jun 04, 2021 | 34.49 | 34.73 | 33.51 | 34.31 | 14,602,213 | -0.09(-0.27%) |
Jun 03, 2021 | 33.21 | 34.46 | 33.16 | 34.40 | 21,217,898 | +1.00(+2.99%) |
Jun 02, 2021 | 31.46 | 33.53 | 30.82 | 33.41 | 30,160,718 | +2.38(+7.68%) |
Jun 01, 2021 | 30.11 | 31.17 | 30.10 | 31.02 | 16,661,094 | +1.63(+5.53%) |
May 28, 2021 | 29.69 | 29.70 | 29.17 | 29.40 | 8,856,216 | -0.01(-0.03%) |
May 27, 2021 | 29.86 | 30.05 | 29.38 | 29.41 | 15,871,785 | -0.20(-0.67%) |
May 26, 2021 | 29.21 | 29.88 | 29.06 | 29.60 | 9,971,513 | +0.29(+0.99%) |
May 25, 2021 | 29.68 | 29.85 | 29.16 | 29.31 | 10,725,809 | -0.43(-1.45%) |
May 24, 2021 | 30.15 | 30.15 | 29.61 | 29.74 | 10,396,351 | -0.23(-0.78%) |
May 21, 2021 | 30.28 | 30.46 | 29.89 | 29.98 | 9,137,637 | +0.17(+0.57%) |
May 20, 2021 | 30.02 | 30.03 | 29.27 | 29.81 | 13,297,853 | -0.22(-0.72%) |
May 19, 2021 | 30.40 | 30.51 | 29.71 | 30.03 | 14,522,506 | -1.00(-3.24%) |
May 18, 2021 | 32.02 | 32.21 | 30.97 | 31.03 | 13,251,901 | -0.92(-2.88%) |
May 17, 2021 | 30.52 | 32.00 | 30.40 | 31.95 | 15,485,314 | +1.16(+3.78%) |
May 14, 2021 | 30.25 | 30.94 | 30.20 | 30.79 | 12,402,193 | +0.99(+3.31%) |
May 13, 2021 | 29.73 | 30.47 | 29.39 | 29.80 | 17,463,076 | -0.32(-1.06%) |
May 12, 2021 | 29.42 | 30.63 | 29.32 | 30.12 | 24,909,258 | +0.79(+2.69%) |
May 11, 2021 | 29.02 | 29.62 | 28.75 | 29.33 | 19,430,786 | -0.35(-1.17%) |
May 10, 2021 | 30.23 | 30.84 | 29.66 | 29.68 | 18,015,280 | -0.24(-0.82%) |
May 07, 2021 | 28.42 | 30.03 | 28.33 | 29.92 | 17,566,950 | +1.09(+3.77%) |
May 06, 2021 | 28.37 | 28.87 | 27.79 | 28.83 | 16,018,336 | +0.37(+1.29%) |
May 05, 2021 | 27.71 | 28.48 | 26.81 | 28.47 | 24,284,338 | +1.83(+6.87%) |
May 04, 2021 | 26.50 | 26.91 | 26.11 | 26.64 | 16,191,524 | +0.16(+0.60%) |
May 03, 2021 | 25.83 | 26.74 | 25.79 | 26.48 | 13,206,179 | +1.10(+4.33%) |
Apr 30, 2021 | 25.79 | 26.09 | 25.30 | 25.38 | 14,107,335 | -0.72(-2.77%) |
Apr 29, 2021 | 26.01 | 26.36 | 25.59 | 26.10 | 14,736,746 | +0.43(+1.68%) |
Apr 28, 2021 | 24.74 | 25.79 | 24.55 | 25.67 | 11,342,304 | +1.11(+4.51%) |
Apr 27, 2021 | 24.77 | 24.97 | 24.07 | 24.57 | 13,889,700 | -0.18(-0.72%) |
Apr 26, 2021 | 24.27 | 25.03 | 24.16 | 24.74 | 14,849,494 | +0.62(+2.57%) |
Apr 23, 2021 | 23.28 | 24.38 | 23.05 | 24.12 | 13,723,031 | +0.43(+1.82%) |
Apr 22, 2021 | 24.11 | 24.18 | 23.65 | 23.69 | 17,146,870 | -0.45(-1.87%) |
Apr 21, 2021 | 23.22 | 24.20 | 23.01 | 24.14 | 13,971,733 | +0.45(+1.90%) |
Apr 20, 2021 | 24.55 | 24.71 | 23.48 | 23.69 | 13,472,289 | -1.20(-4.82%) |
Apr 19, 2021 | 24.76 | 25.12 | 24.63 | 24.89 | 8,217,262 | +0.23(+0.91%) |
Apr 16, 2021 | 25.23 | 25.30 | 24.63 | 24.67 | 9,841,201 | -0.35(-1.39%) |
Apr 15, 2021 | 25.53 | 25.67 | 24.93 | 25.02 | 9,704,766 | -0.61(-2.38%) |
Apr 14, 2021 | 24.64 | 26.07 | 24.64 | 25.63 | 15,725,517 | +1.19(+4.88%) |
Apr 13, 2021 | 24.62 | 24.84 | 24.27 | 24.43 | 14,587,608 | -0.47(-1.88%) |
Apr 12, 2021 | 25.21 | 25.43 | 24.70 | 24.90 | 11,689,882 | -0.21(-0.82%) |
Apr 09, 2021 | 25.44 | 25.55 | 24.79 | 25.11 | 9,191,636 | -0.28(-1.11%) |
Apr 08, 2021 | 25.33 | 25.50 | 24.81 | 25.39 | 11,239,507 | -0.27(-1.06%) |
Apr 07, 2021 | 25.81 | 25.99 | 25.48 | 25.66 | 8,497,503 | -0.08(-0.33%) |
Apr 06, 2021 | 25.91 | 26.59 | 25.70 | 25.75 | 9,918,179 | -0.10(-0.40%) |
Apr 05, 2021 | 26.54 | 26.55 | 25.66 | 25.85 | 10,528,727 | -0.52(-1.96%) |
Apr 01, 2021 | 25.76 | 26.40 | 25.44 | 26.37 | 11,151,095 | +0.85(+3.35%) |
Mar 31, 2021 | 25.54 | 25.69 | 25.25 | 25.51 | 11,772,054 | -0.03(-0.11%) |
Mar 30, 2021 | 25.69 | 26.08 | 25.47 | 25.54 | 12,191,781 | -0.45(-1.73%) |
Mar 29, 2021 | 26.49 | 26.76 | 25.79 | 25.99 | 12,146,573 | -0.57(-2.15%) |
Mar 26, 2021 | 26.12 | 26.60 | 25.90 | 26.56 | 12,493,174 | +0.85(+3.32%) |
Mar 25, 2021 | 25.12 | 25.83 | 24.57 | 25.71 | 15,540,513 | -0.02(-0.07%) |
Mar 24, 2021 | 25.60 | 26.27 | 25.48 | 25.73 | 14,538,381 | +0.70(+2.81%) |
Mar 23, 2021 | 25.32 | 26.08 | 24.85 | 25.02 | 15,406,651 | -0.92(-3.54%) |
Mar 22, 2021 | 25.38 | 26.14 | 25.10 | 25.94 | 20,994,684 | +0.56(+2.22%) |
Mar 19, 2021 | 25.58 | 25.90 | 25.18 | 25.38 | 24,061,610 | -0.19(-0.73%) |
Mar 18, 2021 | 26.28 | 27.02 | 25.49 | 25.57 | 15,543,311 | -0.99(-3.74%) |
Mar 17, 2021 | 26.11 | 26.67 | 25.87 | 26.56 | 12,044,876 | +0.23(+0.89%) |
Mar 16, 2021 | 26.97 | 27.01 | 26.11 | 26.33 | 12,090,835 | -0.99(-3.64%) |
Mar 15, 2021 | 27.35 | 27.67 | 26.89 | 27.32 | 8,406,719 | +0.10(+0.38%) |
Mar 12, 2021 | 27.61 | 27.77 | 27.10 | 27.22 | 13,672,834 | -0.37(-1.33%) |
Mar 11, 2021 | 28.22 | 28.53 | 27.52 | 27.59 | 14,101,772 | -0.52(-1.84%) |
Mar 10, 2021 | 27.45 | 28.22 | 27.21 | 28.10 | 19,909,910 | +0.56(+2.04%) |
Mar 09, 2021 | 27.95 | 28.13 | 27.16 | 27.54 | 21,935,206 | -0.34(-1.21%) |
Mar 08, 2021 | 27.55 | 28.22 | 27.02 | 27.88 | 15,953,903 | +0.60(+2.20%) |
Mar 05, 2021 | 27.84 | 27.88 | 26.19 | 27.28 | 28,571,158 | +0.46(+1.71%) |
Mar 04, 2021 | 26.93 | 27.50 | 25.96 | 26.82 | 22,931,302 | +0.20(+0.74%) |
Mar 03, 2021 | 26.59 | 27.23 | 26.57 | 26.62 | 22,049,384 | +0.22(+0.82%) |
Mar 02, 2021 | 26.98 | 27.40 | 26.39 | 26.40 | 14,474,204 | -0.54(-2.02%) |
Mar 01, 2021 | 26.99 | 27.31 | 26.62 | 26.95 | 18,082,808 | +0.76(+2.90%) |
Feb 26, 2021 | 26.10 | 26.60 | 24.90 | 26.19 | 23,956,316 | -0.56(-2.10%) |
Feb 25, 2021 | 27.59 | 28.03 | 26.46 | 26.75 | 21,722,086 | -0.84(-3.06%) |
Feb 24, 2021 | 26.35 | 27.84 | 26.06 | 27.60 | 23,090,398 | +1.57(+6.02%) |
Feb 23, 2021 | 26.04 | 26.18 | 24.76 | 26.03 | 14,438,698 | +0.19(+0.73%) |
Feb 22, 2021 | 24.40 | 26.44 | 24.38 | 25.84 | 14,878,433 | +1.33(+5.44%) |
Feb 19, 2021 | 24.06 | 24.81 | 23.98 | 24.51 | 10,725,228 | +0.51(+2.11%) |
Feb 18, 2021 | 24.96 | 25.09 | 23.97 | 24.00 | 11,893,239 | -1.21(-4.80%) |
Feb 17, 2021 | 25.48 | 25.48 | 24.72 | 25.21 | 12,316,613 | +0.06(+0.22%) |
Feb 16, 2021 | 25.33 | 25.85 | 25.15 | 25.16 | 15,266,327 | +0.15(+0.62%) |
Feb 12, 2021 | 24.34 | 25.02 | 24.24 | 25.00 | 9,704,485 | +0.37(+1.52%) |
Feb 11, 2021 | 24.65 | 25.01 | 24.23 | 24.63 | 10,460,729 | -0.23(-0.94%) |
Feb 10, 2021 | 24.51 | 24.96 | 24.25 | 24.86 | 12,411,042 | +0.58(+2.38%) |
Feb 09, 2021 | 24.05 | 24.56 | 23.75 | 24.28 | 11,557,620 | +0.01(+0.04%) |
Feb 08, 2021 | 23.77 | 24.44 | 23.67 | 24.27 | 12,305,303 | +1.03(+4.44%) |
Feb 05, 2021 | 23.45 | 23.84 | 23.10 | 23.24 | 12,235,501 | +0.19(+0.81%) |
Feb 04, 2021 | 22.62 | 23.19 | 22.06 | 23.06 | 13,873,577 | +0.59(+2.61%) |
Feb 03, 2021 | 21.09 | 22.53 | 21.04 | 22.47 | 17,042,678 | +1.55(+7.42%) |
Feb 02, 2021 | 21.14 | 21.46 | 20.77 | 20.92 | 11,888,704 | +0.33(+1.58%) |
Feb 01, 2021 | 20.91 | 20.98 | 20.26 | 20.59 | 10,844,748 | -0.05(-0.22%) |
Jan 29, 2021 | 20.82 | 21.22 | 20.44 | 20.64 | 16,758,831 | -0.40(-1.90%) |
Jan 28, 2021 | 20.56 | 21.33 | 20.42 | 21.04 | 13,363,341 | +0.77(+3.81%) |
Jan 27, 2021 | 20.86 | 21.01 | 19.73 | 20.27 | 18,337,336 | -0.86(-4.09%) |
Jan 26, 2021 | 22.37 | 22.66 | 21.12 | 21.13 | 21,755,774 | -0.93(-4.21%) |
Jan 25, 2021 | 22.65 | 22.65 | 21.57 | 22.06 | 16,720,622 | -0.62(-2.74%) |
Jan 22, 2021 | 22.03 | 22.80 | 21.79 | 22.68 | 14,591,433 | +0.20(+0.91%) |
Jan 21, 2021 | 23.34 | 23.54 | 22.26 | 22.48 | 22,689,872 | -1.08(-4.58%) |
Jan 20, 2021 | 23.74 | 23.86 | 23.15 | 23.56 | 11,372,351 | -0.07(-0.28%) |
Jan 19, 2021 | 23.42 | 24.07 | 23.33 | 23.62 | 22,808,742 | +0.47(+2.05%) |
Jan 15, 2021 | 23.65 | 23.87 | 22.90 | 23.15 | 14,472,523 | -0.98(-4.04%) |
Jan 14, 2021 | 23.72 | 24.51 | 23.65 | 24.12 | 11,065,083 | +0.46(+1.96%) |
Jan 13, 2021 | 24.33 | 24.58 | 23.46 | 23.66 | 12,132,590 | -0.63(-2.60%) |
Jan 12, 2021 | 23.70 | 24.84 | 23.39 | 24.29 | 22,373,198 | +1.07(+4.60%) |
Jan 11, 2021 | 22.49 | 23.34 | 22.35 | 23.22 | 18,161,500 | +0.14(+0.60%) |
Jan 08, 2021 | 23.23 | 23.57 | 22.74 | 23.08 | 12,861,690 | -0.04(-0.16%) |
Jan 07, 2021 | 22.80 | 23.67 | 22.74 | 23.12 | 15,603,260 | +0.44(+1.93%) |
Jan 06, 2021 | 22.27 | 23.26 | 22.03 | 22.68 | 20,934,800 | +1.19(+5.53%) |
Jan 05, 2021 | 20.65 | 22.13 | 20.64 | 21.49 | 17,488,006 | +1.10(+5.38%) |