Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.59 | 38.28 | 37.42 | 38.06 | 5,665,998 | +0.33(+0.87%) |
Dec 30, 2021 | 38.31 | 38.71 | 37.68 | 37.73 | 5,689,647 | -0.46(-1.20%) |
Dec 29, 2021 | 38.24 | 38.96 | 37.96 | 38.19 | 8,674,504 | -0.26(-0.67%) |
Dec 28, 2021 | 38.80 | 39.18 | 38.10 | 38.45 | 7,377,544 | -0.10(-0.25%) |
Dec 27, 2021 | 36.23 | 38.67 | 35.69 | 38.55 | 9,474,258 | +2.21(+6.09%) |
Dec 23, 2021 | 36.74 | 36.96 | 36.26 | 36.33 | 6,249,887 | -0.21(-0.57%) |
Dec 22, 2021 | 35.69 | 37.07 | 35.17 | 36.54 | 8,759,858 | +0.85(+2.37%) |
Dec 21, 2021 | 33.66 | 35.91 | 33.65 | 35.69 | 17,561,740 | +2.64(+7.97%) |
Dec 20, 2021 | 31.43 | 33.16 | 30.72 | 33.06 | 23,712,458 | -0.81(-2.40%) |
Dec 17, 2021 | 34.46 | 34.65 | 33.09 | 33.87 | 23,790,394 | -1.00(-2.87%) |
Dec 16, 2021 | 34.86 | 35.90 | 34.60 | 34.87 | 11,843,815 | +0.33(+0.95%) |
Dec 15, 2021 | 34.85 | 34.86 | 33.01 | 34.54 | 16,936,478 | -0.31(-0.89%) |
Dec 14, 2021 | 34.91 | 35.49 | 34.47 | 34.86 | 13,017,156 | -0.62(-1.75%) |
Dec 13, 2021 | 36.78 | 37.15 | 35.41 | 35.48 | 11,017,038 | -2.04(-5.44%) |
Dec 10, 2021 | 37.14 | 37.60 | 35.87 | 37.52 | 9,279,001 | +0.95(+2.60%) |
Dec 09, 2021 | 37.57 | 37.63 | 36.31 | 36.57 | 12,702,583 | -1.51(-3.97%) |
Dec 08, 2021 | 38.43 | 38.62 | 37.75 | 38.08 | 9,693,784 | -0.18(-0.47%) |
Dec 07, 2021 | 36.56 | 38.49 | 36.56 | 38.26 | 15,318,254 | +2.34(+6.52%) |
Dec 06, 2021 | 35.91 | 36.61 | 35.06 | 35.92 | 9,906,786 | +0.50(+1.41%) |
Dec 03, 2021 | 35.92 | 36.65 | 34.72 | 35.42 | 11,747,185 | +0.15(+0.43%) |
Dec 02, 2021 | 34.15 | 35.49 | 33.13 | 35.26 | 16,121,947 | +0.64(+1.84%) |
Dec 01, 2021 | 37.26 | 37.26 | 34.55 | 34.63 | 14,884,890 | -1.03(-2.90%) |
Nov 30, 2021 | 36.28 | 37.19 | 35.20 | 35.66 | 21,307,178 | -1.58(-4.24%) |
Nov 29, 2021 | 37.33 | 38.19 | 36.59 | 37.24 | 12,518,796 | +1.03(+2.86%) |
Nov 26, 2021 | 35.62 | 36.34 | 33.84 | 36.20 | 18,737,910 | -2.03(-5.30%) |
Nov 24, 2021 | 36.59 | 38.63 | 36.54 | 38.23 | 14,411,308 | +1.40(+3.80%) |
Nov 23, 2021 | 35.80 | 37.04 | 35.80 | 36.83 | 13,150,684 | +1.95(+5.59%) |
Nov 22, 2021 | 34.33 | 35.65 | 34.09 | 34.88 | 12,820,378 | +0.46(+1.33%) |
Nov 19, 2021 | 35.49 | 35.76 | 34.26 | 34.42 | 17,163,980 | -2.31(-6.28%) |
Nov 18, 2021 | 35.98 | 37.26 | 36.67 | 36.73 | 9,803,294 | +0.87(+2.44%) |
Nov 17, 2021 | 36.44 | 37.30 | 35.65 | 35.86 | 9,216,340 | -0.97(-2.62%) |
Nov 16, 2021 | 36.63 | 37.20 | 36.25 | 36.82 | 6,606,379 | +0.21(+0.58%) |
Nov 15, 2021 | 36.08 | 37.10 | 35.33 | 36.61 | 10,260,627 | +0.51(+1.41%) |
Nov 12, 2021 | 35.89 | 36.35 | 35.64 | 36.10 | 7,070,316 | -0.12(-0.33%) |
Nov 11, 2021 | 36.11 | 36.73 | 36.10 | 36.22 | 7,677,863 | +0.33(+0.92%) |
Nov 10, 2021 | 36.84 | 35.89 | 10,854,130 | -1.41(-3.77%) | ||
Nov 09, 2021 | 37.41 | 37.65 | 36.13 | 37.30 | 8,335,327 | -0.11(-0.29%) |
Nov 08, 2021 | 37.43 | 37.98 | 37.15 | 37.41 | 9,451,919 | +0.46(+1.24%) |
Nov 05, 2021 | 36.54 | 37.03 | 35.88 | 36.95 | 10,239,298 | +1.03(+2.88%) |
Nov 04, 2021 | 36.42 | 37.10 | 35.50 | 35.92 | 13,489,250 | +0.33(+0.93%) |
Nov 03, 2021 | 36.11 | 37.32 | 35.17 | 35.59 | 17,716,992 | -0.01(-0.02%) |
Nov 02, 2021 | 35.41 | 36.06 | 35.36 | 35.59 | 11,377,274 | -0.01(-0.02%) |
Nov 01, 2021 | 34.79 | 35.95 | 34.61 | 35.60 | 15,772,296 | +1.62(+4.77%) |
Oct 29, 2021 | 34.16 | 34.25 | 33.37 | 33.98 | 9,385,140 | -0.36(-1.04%) |
Oct 28, 2021 | 33.51 | 34.38 | 33.48 | 34.34 | 6,898,348 | +0.75(+2.25%) |
Oct 27, 2021 | 34.51 | 34.81 | 33.41 | 33.58 | 10,668,653 | -1.61(-4.58%) |
Oct 26, 2021 | 34.70 | 35.39 | 35.20 | 7,857,221 | +0.72(+2.09%) | |
Oct 25, 2021 | 34.76 | 35.02 | 33.99 | 34.47 | 10,184,793 | +0.19(+0.54%) |
Oct 22, 2021 | 33.87 | 34.31 | 33.37 | 34.29 | 8,650,422 | +0.63(+1.86%) |
Oct 21, 2021 | 34.42 | 34.59 | 33.20 | 33.66 | 11,716,301 | -1.03(-2.96%) |
Oct 20, 2021 | 33.77 | 34.78 | 33.51 | 34.69 | 12,458,588 | +0.52(+1.51%) |
Oct 19, 2021 | 34.46 | 35.45 | 34.01 | 34.17 | 18,954,548 | -0.19(-0.54%) |
Oct 18, 2021 | 34.48 | 35.59 | 33.81 | 34.36 | 13,889,812 | +0.36(+1.05%) |
Oct 15, 2021 | 34.13 | 34.75 | 33.94 | 34.00 | 9,125,660 | +0.27(+0.80%) |
Oct 14, 2021 | 33.72 | 33.86 | 33.08 | 33.73 | 8,996,667 | +0.67(+2.03%) |
Oct 13, 2021 | 32.71 | 33.38 | 32.26 | 33.06 | 9,073,622 | -0.22(-0.66%) |
Oct 12, 2021 | 33.46 | 34.11 | 32.86 | 33.28 | 10,983,913 | -0.17(-0.51%) |
Oct 11, 2021 | 34.47 | 34.65 | 33.28 | 33.45 | 11,913,240 | -0.35(-1.03%) |
Oct 08, 2021 | 33.07 | 33.89 | 32.91 | 33.80 | 12,918,089 | +1.24(+3.80%) |
Oct 07, 2021 | 32.91 | 33.05 | 31.81 | 32.56 | 16,582,360 | -0.24(-0.72%) |
Oct 06, 2021 | 33.08 | 33.73 | 32.25 | 32.80 | 20,022,442 | -1.19(-3.49%) |
Oct 05, 2021 | 33.34 | 34.12 | 32.92 | 33.98 | 22,655,262 | +1.12(+3.41%) |
Oct 04, 2021 | 31.80 | 33.41 | 31.74 | 32.86 | 22,604,748 | +1.65(+5.30%) |
Oct 01, 2021 | 30.41 | 31.52 | 30.36 | 31.21 | 16,810,726 | +1.10(+3.66%) |
Sep 30, 2021 | 30.10 | 30.45 | 29.60 | 30.11 | 18,266,028 | -0.20(-0.67%) |
Sep 29, 2021 | 29.67 | 30.56 | 29.29 | 30.31 | 15,683,773 | +0.53(+1.76%) |
Sep 28, 2021 | 30.13 | 30.50 | 29.56 | 29.79 | 18,298,094 | +0.11(+0.37%) |
Sep 27, 2021 | 28.83 | 29.75 | 28.76 | 29.68 | 20,301,062 | +1.62(+5.77%) |
Sep 24, 2021 | 27.47 | 28.27 | 27.39 | 28.06 | 12,182,552 | +0.25(+0.88%) |
Sep 23, 2021 | 25.93 | 27.92 | 25.85 | 27.81 | 18,372,782 | +2.00(+7.75%) |
Sep 22, 2021 | 24.78 | 26.15 | 24.77 | 25.81 | 18,777,126 | +1.65(+6.84%) |
Sep 21, 2021 | 24.44 | 24.51 | 23.58 | 24.16 | 13,092,508 | +0.26(+1.10%) |
Sep 20, 2021 | 24.11 | 24.44 | 23.23 | 23.89 | 16,734,157 | -1.37(-5.40%) |
Sep 17, 2021 | 25.61 | 26.02 | 25.20 | 25.26 | 29,158,428 | -0.44(-1.72%) |
Sep 16, 2021 | 25.61 | 25.93 | 25.19 | 25.70 | 11,871,127 | -0.02(-0.07%) |
Sep 15, 2021 | 24.51 | 25.80 | 24.49 | 25.72 | 24,158,876 | +1.75(+7.29%) |
Sep 14, 2021 | 24.70 | 24.83 | 23.63 | 23.97 | 10,657,775 | -0.55(-2.25%) |
Sep 13, 2021 | 24.33 | 24.99 | 24.22 | 24.52 | 11,542,484 | +0.72(+3.03%) |
Sep 10, 2021 | 24.33 | 24.61 | 23.76 | 23.80 | 7,768,886 | +0.09(+0.39%) |
Sep 09, 2021 | 23.34 | 24.23 | 23.11 | 23.71 | 11,043,196 | +0.18(+0.78%) |
Sep 08, 2021 | 24.37 | 24.68 | 23.36 | 23.52 | 10,646,512 | -0.69(-2.86%) |
Sep 07, 2021 | 24.08 | 24.44 | 23.94 | 24.22 | 7,128,263 | -0.09(-0.38%) |
Sep 03, 2021 | 24.34 | 24.83 | 24.16 | 24.31 | 8,768,810 | -0.12(-0.51%) |
Sep 02, 2021 | 23.83 | 24.97 | 23.83 | 24.43 | 14,054,875 | +0.90(+3.82%) |
Sep 01, 2021 | 24.50 | 24.52 | 23.06 | 23.53 | 24,673,624 | -1.09(-4.43%) |
Aug 31, 2021 | 24.72 | 25.26 | 24.51 | 24.62 | 13,841,130 | -0.19(-0.77%) |
Aug 30, 2021 | 25.32 | 25.46 | 24.64 | 24.82 | 9,557,639 | -0.48(-1.91%) |
Aug 27, 2021 | 24.55 | 25.34 | 24.55 | 25.30 | 16,386,395 | +1.06(+4.37%) |
Aug 26, 2021 | 24.17 | 24.66 | 23.91 | 24.24 | 14,353,153 | -0.12(-0.51%) |
Aug 25, 2021 | 23.87 | 24.59 | 23.50 | 24.37 | 12,680,079 | +0.59(+2.49%) |
Aug 24, 2021 | 23.11 | 23.84 | 22.96 | 23.77 | 12,606,472 | +1.06(+4.66%) |
Aug 23, 2021 | 22.27 | 22.81 | 22.21 | 22.72 | 9,367,179 | +1.30(+6.07%) |
Aug 20, 2021 | 20.80 | 21.48 | 20.66 | 21.42 | 10,733,984 | +0.30(+1.42%) |
Aug 19, 2021 | 21.19 | 21.52 | 20.38 | 21.12 | 18,636,968 | -0.67(-3.06%) |
Aug 18, 2021 | 22.52 | 22.84 | 21.74 | 21.78 | 9,327,610 | -0.64(-2.86%) |
Aug 17, 2021 | 22.42 | 22.98 | 22.25 | 22.42 | 9,950,895 | -0.22(-0.96%) |
Aug 16, 2021 | 22.91 | 22.96 | 22.39 | 22.64 | 10,772,682 | -0.70(-3.00%) |
Aug 13, 2021 | 23.65 | 23.93 | 23.28 | 23.34 | 6,772,682 | -0.38(-1.62%) |
Aug 12, 2021 | 23.37 | 23.77 | 23.04 | 23.72 | 8,778,603 | +0.39(+1.68%) |
Aug 11, 2021 | 22.79 | 23.41 | 22.54 | 23.33 | 8,386,392 | +0.29(+1.27%) |
Aug 10, 2021 | 22.38 | 23.11 | 22.34 | 23.04 | 9,786,922 | +0.84(+3.79%) |
Aug 09, 2021 | 21.94 | 22.33 | 21.64 | 22.20 | 9,345,271 | -0.31(-1.37%) |
Aug 06, 2021 | 22.53 | 22.88 | 22.22 | 22.51 | 9,543,676 | +0.32(+1.43%) |
Aug 05, 2021 | 21.37 | 22.54 | 21.37 | 22.19 | 12,489,817 | +1.12(+5.30%) |
Aug 04, 2021 | 21.12 | 21.67 | 20.68 | 21.07 | 15,303,268 | -0.77(-3.51%) |
Aug 03, 2021 | 21.05 | 21.88 | 20.71 | 21.84 | 12,521,034 | +0.60(+2.82%) |
Aug 02, 2021 | 21.59 | 22.30 | 21.07 | 21.24 | 10,484,817 | -0.29(-1.35%) |
Jul 30, 2021 | 22.12 | 22.12 | 21.28 | 21.53 | 11,115,119 | -0.66(-2.97%) |
Jul 29, 2021 | 22.46 | 22.48 | 22.01 | 22.19 | 7,207,259 | +0.14(+0.64%) |
Jul 28, 2021 | 21.90 | 22.32 | 21.50 | 22.05 | 8,255,539 | +0.43(+2.00%) |
Jul 27, 2021 | 21.89 | 22.10 | 21.43 | 21.62 | 10,199,004 | -0.59(-2.66%) |
Jul 26, 2021 | 21.49 | 22.30 | 21.49 | 22.21 | 9,999,522 | +0.86(+4.02%) |
Jul 23, 2021 | 21.71 | 21.73 | 20.98 | 21.35 | 9,582,046 | -0.31(-1.42%) |
Jul 22, 2021 | 22.02 | 22.15 | 21.57 | 21.66 | 8,390,233 | -0.29(-1.33%) |
Jul 21, 2021 | 21.53 | 22.26 | 21.42 | 21.95 | 10,876,789 | +0.84(+3.99%) |
Jul 20, 2021 | 20.79 | 21.52 | 20.45 | 21.11 | 15,974,687 | +0.33(+1.60%) |
Jul 19, 2021 | 20.25 | 21.02 | 20.04 | 20.77 | 20,203,900 | -0.71(-3.30%) |
Jul 16, 2021 | 22.52 | 22.58 | 21.36 | 21.48 | 16,238,212 | -0.73(-3.26%) |
Jul 15, 2021 | 22.42 | 22.99 | 22.10 | 22.21 | 16,114,079 | -0.54(-2.38%) |
Jul 14, 2021 | 24.24 | 24.75 | 22.47 | 22.75 | 19,798,972 | -1.39(-5.76%) |
Jul 13, 2021 | 23.74 | 24.32 | 23.60 | 24.14 | 11,870,541 | +0.23(+0.94%) |
Jul 12, 2021 | 23.41 | 24.08 | 23.22 | 23.92 | 10,095,468 | +0.04(+0.17%) |
Jul 09, 2021 | 23.42 | 23.95 | 23.00 | 23.87 | 10,575,327 | +0.74(+3.21%) |
Jul 08, 2021 | 22.29 | 23.48 | 22.12 | 23.13 | 12,348,035 | +0.19(+0.84%) |
Jul 07, 2021 | 23.49 | 23.84 | 22.52 | 22.94 | 16,470,406 | -0.26(-1.11%) |
Jul 06, 2021 | 24.42 | 24.41 | 23.05 | 23.20 | 18,098,872 | -1.16(-4.76%) |
Jul 02, 2021 | 24.88 | 24.97 | 24.36 | 24.36 | 11,003,249 | -0.61(-2.44%) |
Jul 01, 2021 | 25.25 | 25.46 | 24.50 | 24.96 | 13,753,606 | +0.64(+2.64%) |
Jun 30, 2021 | 23.69 | 24.40 | 23.66 | 24.32 | 12,983,884 | +0.97(+4.18%) |
Jun 29, 2021 | 23.81 | 24.07 | 23.21 | 23.35 | 10,580,885 | -0.32(-1.37%) |
Jun 28, 2021 | 24.67 | 24.73 | 23.39 | 23.67 | 14,785,701 | -1.12(-4.54%) |
Jun 25, 2021 | 24.78 | 24.99 | 24.40 | 24.80 | 13,160,970 | +0.02(+0.07%) |
Jun 24, 2021 | 24.26 | 24.80 | 23.87 | 24.78 | 10,911,420 | +0.53(+2.20%) |
Jun 23, 2021 | 24.06 | 24.92 | 24.04 | 24.25 | 11,381,094 | +0.47(+1.96%) |
Jun 22, 2021 | 23.67 | 23.92 | 23.22 | 23.78 | 9,598,397 | -0.05(-0.21%) |
Jun 21, 2021 | 22.67 | 23.85 | 22.65 | 23.83 | 12,637,243 | +1.54(+6.92%) |
Jun 18, 2021 | 22.37 | 22.87 | 22.22 | 22.29 | 20,093,678 | -0.70(-3.04%) |
Jun 17, 2021 | 24.14 | 24.44 | 22.62 | 22.99 | 17,949,404 | -1.22(-5.06%) |
Jun 16, 2021 | 24.39 | 24.63 | 23.77 | 24.22 | 11,295,623 | -0.45(-1.82%) |
Jun 15, 2021 | 24.22 | 24.78 | 24.17 | 24.67 | 8,650,491 | +0.52(+2.14%) |
Jun 14, 2021 | 24.68 | 24.95 | 23.97 | 24.15 | 9,578,889 | -0.26(-1.06%) |
Jun 11, 2021 | 24.39 | 24.63 | 24.26 | 24.41 | 7,653,072 | +0.20(+0.83%) |
Jun 10, 2021 | 25.17 | 25.23 | 23.93 | 24.21 | 13,675,094 | -0.44(-1.80%) |
Jun 09, 2021 | 25.48 | 25.68 | 24.54 | 24.65 | 11,837,711 | -0.76(-2.98%) |
Jun 08, 2021 | 25.11 | 25.63 | 24.80 | 25.41 | 11,867,970 | -0.06(-0.23%) |
Jun 07, 2021 | 25.95 | 26.35 | 25.25 | 25.47 | 12,011,635 | -0.61(-2.34%) |
Jun 04, 2021 | 25.92 | 26.20 | 25.29 | 26.08 | 12,048,125 | +0.40(+1.57%) |
Jun 03, 2021 | 25.14 | 25.78 | 24.90 | 25.67 | 12,556,951 | +0.30(+1.20%) |
Jun 02, 2021 | 24.99 | 25.85 | 24.48 | 25.37 | 19,887,488 | +0.49(+1.99%) |
Jun 01, 2021 | 23.75 | 24.99 | 23.54 | 24.87 | 45,250,244 | +3.00(+13.70%) |
May 28, 2021 | 22.10 | 22.16 | 21.65 | 21.88 | 7,449,146 | -0.07(-0.34%) |
May 27, 2021 | 21.90 | 22.18 | 21.62 | 21.95 | 17,972,040 | +0.20(+0.91%) |
May 26, 2021 | 21.28 | 21.81 | 21.12 | 21.75 | 9,979,640 | +0.50(+2.36%) |
May 25, 2021 | 21.36 | 21.74 | 21.16 | 21.25 | 16,149,104 | -0.12(-0.58%) |
May 24, 2021 | 21.31 | 21.48 | 20.80 | 21.37 | 11,477,907 | +0.49(+2.37%) |
May 21, 2021 | 20.99 | 21.41 | 20.85 | 20.88 | 10,485,257 | +0.07(+0.36%) |
May 20, 2021 | 20.73 | 20.92 | 20.23 | 20.81 | 9,369,652 | -0.02(-0.08%) |
May 19, 2021 | 20.96 | 21.10 | 20.25 | 20.82 | 16,835,834 | -0.79(-3.66%) |
May 18, 2021 | 22.53 | 22.60 | 21.59 | 21.61 | 16,136,659 | -0.78(-3.49%) |
May 17, 2021 | 21.50 | 22.53 | 21.46 | 22.39 | 14,621,169 | +0.67(+3.07%) |
May 14, 2021 | 20.79 | 21.74 | 20.79 | 21.73 | 12,265,529 | +1.34(+6.59%) |
May 13, 2021 | 20.65 | 21.16 | 19.99 | 20.39 | 13,080,861 | -0.40(-1.94%) |
May 12, 2021 | 21.01 | 21.95 | 20.55 | 20.79 | 17,460,242 | -0.13(-0.62%) |
May 11, 2021 | 20.25 | 21.04 | 20.09 | 20.92 | 12,940,829 | -0.22(-1.04%) |
May 10, 2021 | 21.50 | 22.20 | 21.12 | 21.14 | 16,111,651 | -0.17(-0.80%) |
May 07, 2021 | 20.20 | 21.60 | 20.08 | 21.31 | 16,275,269 | +0.77(+3.76%) |
May 06, 2021 | 20.43 | 20.56 | 19.85 | 20.54 | 13,798,625 | +0.03(+0.16%) |
May 05, 2021 | 20.24 | 20.84 | 19.24 | 20.50 | 27,691,274 | +1.45(+7.59%) |
May 04, 2021 | 19.29 | 19.58 | 18.71 | 19.06 | 13,427,529 | -0.14(-0.72%) |
May 03, 2021 | 19.25 | 19.35 | 18.82 | 19.20 | 12,607,081 | +0.20(+1.03%) |
Apr 30, 2021 | 19.19 | 19.67 | 18.96 | 19.00 | 10,579,288 | -0.56(-2.87%) |
Apr 29, 2021 | 19.83 | 20.20 | 19.26 | 19.56 | 14,183,957 | +0.03(+0.17%) |
Apr 28, 2021 | 18.40 | 19.67 | 18.26 | 19.53 | 19,478,352 | +1.54(+8.54%) |
Apr 27, 2021 | 17.84 | 18.11 | 17.55 | 17.99 | 9,007,260 | +0.22(+1.23%) |
Apr 26, 2021 | 17.38 | 17.91 | 17.31 | 17.77 | 9,673,866 | +0.35(+2.01%) |
Apr 23, 2021 | 17.20 | 17.52 | 16.97 | 17.42 | 6,180,941 | +0.36(+2.10%) |
Apr 22, 2021 | 17.28 | 17.34 | 16.90 | 17.07 | 8,002,276 | -0.14(-0.80%) |
Apr 21, 2021 | 16.37 | 17.38 | 16.37 | 17.20 | 8,614,697 | +0.16(+0.95%) |
Apr 20, 2021 | 17.75 | 17.80 | 16.61 | 17.04 | 16,978,922 | -0.86(-4.81%) |
Apr 19, 2021 | 17.83 | 18.28 | 17.58 | 17.90 | 10,612,487 | +0.12(+0.69%) |
Apr 16, 2021 | 18.29 | 18.33 | 17.62 | 17.78 | 8,082,400 | -0.40(-2.19%) |
Apr 15, 2021 | 18.38 | 18.38 | 17.89 | 18.18 | 8,598,970 | -0.10(-0.53%) |
Apr 14, 2021 | 17.83 | 18.81 | 17.81 | 18.28 | 14,753,799 | +0.65(+3.69%) |
Apr 13, 2021 | 17.75 | 17.85 | 17.44 | 17.63 | 9,051,394 | -0.15(-0.87%) |
Apr 12, 2021 | 18.16 | 18.37 | 17.69 | 17.78 | 9,197,116 | -0.13(-0.73%) |
Apr 09, 2021 | 18.13 | 18.41 | 17.80 | 17.91 | 8,399,987 | -0.24(-1.34%) |
Apr 08, 2021 | 18.06 | 18.20 | 17.69 | 18.16 | 9,533,429 | -0.15(-0.80%) |
Apr 07, 2021 | 18.55 | 18.65 | 18.21 | 18.30 | 9,624,013 | -0.21(-1.14%) |
Apr 06, 2021 | 18.50 | 19.11 | 18.34 | 18.51 | 15,414,584 | +0.26(+1.42%) |
Apr 05, 2021 | 19.03 | 19.05 | 18.16 | 18.25 | 13,915,304 | -0.85(-4.43%) |
Apr 01, 2021 | 18.03 | 19.14 | 17.94 | 19.10 | 17,383,466 | +1.34(+7.55%) |
Mar 31, 2021 | 17.88 | 17.90 | 17.43 | 17.76 | 11,412,679 | -0.12(-0.68%) |
Mar 30, 2021 | 17.48 | 17.96 | 17.21 | 17.88 | 9,886,838 | +0.12(+0.69%) |
Mar 29, 2021 | 18.33 | 18.56 | 17.51 | 17.76 | 13,389,967 | -0.72(-3.91%) |
Mar 26, 2021 | 18.67 | 18.84 | 17.97 | 18.48 | 14,662,632 | +0.32(+1.74%) |
Mar 25, 2021 | 17.62 | 18.24 | 17.22 | 18.16 | 11,421,115 | +0.01(+0.05%) |
Mar 24, 2021 | 18.14 | 18.79 | 18.12 | 18.16 | 13,595,623 | +0.49(+2.76%) |
Mar 23, 2021 | 17.64 | 18.24 | 17.43 | 17.67 | 16,239,679 | -0.48(-2.64%) |
Mar 22, 2021 | 18.35 | 18.40 | 17.96 | 18.15 | 14,709,393 | -0.30(-1.63%) |
Mar 19, 2021 | 18.20 | 18.66 | 17.98 | 18.45 | 22,276,096 | +0.28(+1.52%) |
Mar 18, 2021 | 19.14 | 19.23 | 17.86 | 18.17 | 20,939,630 | -1.07(-5.57%) |
Mar 17, 2021 | 19.02 | 19.43 | 18.69 | 19.24 | 14,585,688 | +0.14(+0.72%) |
Mar 16, 2021 | 19.53 | 19.72 | 18.98 | 19.11 | 12,183,851 | -0.89(-4.47%) |
Mar 15, 2021 | 19.69 | 20.12 | 19.23 | 20.00 | 12,799,683 | +0.29(+1.48%) |
Mar 12, 2021 | 19.98 | 20.11 | 19.57 | 19.71 | 12,056,970 | -0.07(-0.37%) |
Mar 11, 2021 | 19.43 | 20.02 | 19.36 | 19.78 | 17,349,874 | +0.59(+3.10%) |
Mar 10, 2021 | 18.97 | 19.42 | 18.66 | 19.19 | 21,123,660 | +0.06(+0.29%) |
Mar 09, 2021 | 19.76 | 19.95 | 19.02 | 19.13 | 14,627,514 | -0.59(-3.01%) |
Mar 08, 2021 | 20.67 | 20.85 | 19.44 | 19.72 | 28,011,272 | -0.83(-4.06%) |
Mar 05, 2021 | 19.68 | 20.98 | 19.29 | 20.56 | 31,275,900 | +1.60(+8.42%) |
Mar 04, 2021 | 18.41 | 19.38 | 17.98 | 18.96 | 24,142,516 | +0.75(+4.10%) |
Mar 03, 2021 | 18.26 | 18.87 | 18.20 | 18.22 | 17,072,494 | +0.17(+0.93%) |
Mar 02, 2021 | 18.05 | 18.61 | 17.90 | 18.05 | 13,097,697 | +0.06(+0.36%) |
Mar 01, 2021 | 17.70 | 18.16 | 17.54 | 17.98 | 14,735,644 | +0.69(+3.99%) |
Feb 26, 2021 | 16.87 | 17.48 | 16.34 | 17.29 | 20,241,730 | +0.15(+0.89%) |
Feb 25, 2021 | 17.97 | 18.19 | 17.04 | 17.14 | 21,415,366 | -0.74(-4.13%) |
Feb 24, 2021 | 17.42 | 18.02 | 17.12 | 17.88 | 19,428,680 | +0.55(+3.15%) |
Feb 23, 2021 | 17.17 | 17.46 | 15.74 | 17.33 | 22,403,884 | +0.27(+1.60%) |
Feb 22, 2021 | 16.91 | 18.06 | 16.76 | 17.06 | 24,473,462 | +0.34(+2.02%) |
Feb 19, 2021 | 16.56 | 16.79 | 16.36 | 16.72 | 11,638,932 | +0.23(+1.41%) |
Feb 18, 2021 | 17.28 | 17.40 | 16.46 | 16.49 | 13,350,233 | -0.96(-5.48%) |
Feb 17, 2021 | 16.58 | 17.65 | 16.38 | 17.44 | 16,519,980 | +0.69(+4.12%) |
Feb 16, 2021 | 16.53 | 16.96 | 16.34 | 16.75 | 18,023,716 | +0.71(+4.45%) |
Feb 12, 2021 | 15.33 | 16.06 | 15.23 | 16.04 | 11,367,257 | +0.55(+3.52%) |
Feb 11, 2021 | 15.67 | 15.68 | 15.00 | 15.49 | 8,994,789 | -0.35(-2.18%) |
Feb 10, 2021 | 15.23 | 15.93 | 15.12 | 15.84 | 14,451,317 | +0.69(+4.56%) |
Feb 09, 2021 | 15.21 | 15.37 | 14.77 | 15.15 | 10,287,113 | +0.10(+0.64%) |
Feb 08, 2021 | 14.55 | 15.17 | 14.47 | 15.05 | 12,840,695 | +0.68(+4.75%) |
Feb 05, 2021 | 14.96 | 15.10 | 14.34 | 14.37 | 11,740,577 | -0.20(-1.38%) |
Feb 04, 2021 | 14.73 | 14.76 | 14.19 | 14.57 | 9,219,896 | -0.04(-0.27%) |
Feb 03, 2021 | 13.79 | 14.65 | 13.76 | 14.61 | 13,086,710 | +1.00(+7.31%) |
Feb 02, 2021 | 13.86 | 14.06 | 13.53 | 13.62 | 13,133,849 | +0.16(+1.19%) |
Feb 01, 2021 | 13.49 | 13.62 | 12.98 | 13.45 | 11,405,782 | +0.24(+1.82%) |
Jan 29, 2021 | 13.66 | 14.14 | 13.09 | 13.21 | 13,952,717 | -0.59(-4.30%) |
Jan 28, 2021 | 13.98 | 14.10 | 13.37 | 13.81 | 15,303,508 | -0.01(-0.06%) |
Jan 27, 2021 | 13.21 | 14.11 | 12.93 | 13.82 | 19,311,530 | +0.29(+2.14%) |
Jan 26, 2021 | 14.19 | 14.39 | 13.51 | 13.53 | 13,727,065 | -0.42(-2.99%) |
Jan 25, 2021 | 14.07 | 14.15 | 13.40 | 13.94 | 18,720,156 | -0.35(-2.42%) |
Jan 22, 2021 | 14.29 | 14.51 | 13.89 | 14.29 | 20,719,684 | -0.47(-3.21%) |
Jan 21, 2021 | 15.98 | 16.05 | 14.03 | 14.76 | 26,406,890 | -1.27(-7.91%) |
Jan 20, 2021 | 16.25 | 16.30 | 15.65 | 16.03 | 12,755,821 | -0.02(-0.15%) |
Jan 19, 2021 | 16.05 | 16.17 | 15.67 | 16.06 | 13,595,851 | +0.35(+2.20%) |
Jan 15, 2021 | 15.98 | 16.01 | 15.25 | 15.71 | 15,671,458 | -0.57(-3.50%) |
Jan 14, 2021 | 15.47 | 16.67 | 15.45 | 16.28 | 16,185,256 | +0.92(+6.01%) |
Jan 13, 2021 | 15.78 | 15.83 | 15.26 | 15.36 | 13,538,908 | -0.47(-2.94%) |
Jan 12, 2021 | 15.03 | 15.96 | 14.74 | 15.82 | 21,276,994 | +1.11(+7.53%) |
Jan 11, 2021 | 14.11 | 14.76 | 13.89 | 14.72 | 13,565,762 | +0.18(+1.21%) |
Jan 08, 2021 | 15.08 | 15.13 | 14.38 | 14.54 | 17,379,238 | -0.37(-2.48%) |
Jan 07, 2021 | 14.55 | 15.47 | 14.43 | 14.91 | 26,775,590 | +0.20(+1.36%) |
Jan 06, 2021 | 14.21 | 14.97 | 14.05 | 14.71 | 111,608,872 | +0.77(+5.53%) |
Jan 05, 2021 | 13.15 | 14.40 | 13.13 | 13.94 | 21,926,150 | +0.99(+7.63%) |