Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.90 | 32.25 | 31.84 | 32.21 | 4,242,733 | +0.22(+0.67%) |
Dec 30, 2021 | 32.16 | 32.30 | 31.96 | 31.99 | 3,969,466 | -0.13(-0.42%) |
Dec 29, 2021 | 32.21 | 32.34 | 32.11 | 32.12 | 3,075,034 | -0.04(-0.14%) |
Dec 28, 2021 | 31.66 | 32.19 | 31.62 | 32.17 | 4,010,246 | +0.39(+1.21%) |
Dec 27, 2021 | 31.54 | 31.79 | 31.34 | 31.78 | 3,626,061 | +0.16(+0.51%) |
Dec 23, 2021 | 31.63 | 31.81 | 31.57 | 31.62 | 4,164,226 | +0.13(+0.40%) |
Dec 22, 2021 | 31.40 | 31.58 | 31.11 | 31.50 | 6,094,342 | +0.10(+0.31%) |
Dec 21, 2021 | 31.66 | 31.75 | 31.32 | 31.40 | 6,055,313 | -0.24(-0.77%) |
Dec 20, 2021 | 31.63 | 31.69 | 31.31 | 31.64 | 9,522,221 | -0.22(-0.68%) |
Dec 17, 2021 | 32.35 | 32.69 | 31.82 | 31.86 | 15,189,950 | -0.44(-1.36%) |
Dec 16, 2021 | 31.34 | 32.40 | 31.25 | 32.30 | 12,323,630 | +1.00(+3.21%) |
Dec 15, 2021 | 31.07 | 31.40 | 31.02 | 31.29 | 6,811,340 | -0.01(-0.04%) |
Dec 14, 2021 | 30.84 | 31.52 | 30.84 | 31.30 | 10,860,396 | +0.37(+1.20%) |
Dec 13, 2021 | 30.64 | 31.15 | 30.49 | 30.93 | 9,244,814 | +0.30(+0.97%) |
Dec 10, 2021 | 29.99 | 30.64 | 29.94 | 30.64 | 7,843,695 | +0.61(+2.03%) |
Dec 09, 2021 | 29.65 | 30.12 | 29.62 | 30.03 | 6,577,679 | +0.29(+0.97%) |
Dec 08, 2021 | 30.50 | 30.55 | 29.73 | 29.74 | 19,276,636 | -1.22(-3.94%) |
Dec 07, 2021 | 30.75 | 31.03 | 30.57 | 30.96 | 9,127,413 | +0.22(+0.70%) |
Dec 06, 2021 | 30.40 | 31.08 | 30.38 | 30.74 | 10,752,598 | +0.57(+1.87%) |
Dec 03, 2021 | 29.91 | 30.31 | 29.88 | 30.18 | 8,987,713 | +0.35(+1.17%) |
Dec 02, 2021 | 29.59 | 30.03 | 29.41 | 29.83 | 9,714,324 | +0.33(+1.13%) |
Dec 01, 2021 | 30.46 | 30.78 | 29.44 | 29.50 | 13,604,763 | -0.65(-2.17%) |
Nov 30, 2021 | 31.07 | 31.13 | 30.06 | 30.15 | 16,841,314 | -1.05(-3.36%) |
Nov 29, 2021 | 31.32 | 31.40 | 30.80 | 31.20 | 9,753,826 | -0.04(-0.14%) |
Nov 26, 2021 | 31.31 | 31.62 | 30.99 | 31.25 | 8,211,882 | -0.24(-0.76%) |
Nov 24, 2021 | 31.59 | 31.69 | 31.27 | 31.49 | 7,867,993 | -0.29(-0.91%) |
Nov 23, 2021 | 31.69 | 31.96 | 31.60 | 31.77 | 11,170,972 | +0.43(+1.39%) |
Nov 22, 2021 | 31.31 | 31.74 | 31.25 | 31.34 | 25,822,904 | -0.01(-0.03%) |
Nov 19, 2021 | 31.33 | 31.55 | 31.03 | 31.35 | 10,118,245 | -0.03(-0.08%) |
Nov 18, 2021 | 31.46 | 31.40 | 31.28 | 31.38 | 24,502,718 | -1.06(-3.25%) |
Nov 17, 2021 | 32.87 | 32.95 | 32.30 | 32.43 | 7,857,587 | -0.43(-1.30%) |
Nov 16, 2021 | 33.44 | 33.68 | 32.81 | 32.86 | 5,623,397 | -0.51(-1.54%) |
Nov 15, 2021 | 33.07 | 33.48 | 33.07 | 33.37 | 6,726,646 | +0.35(+1.07%) |
Nov 12, 2021 | 33.10 | 33.31 | 32.87 | 33.02 | 5,098,334 | -0.05(-0.16%) |
Nov 11, 2021 | 33.20 | 33.31 | 33.02 | 33.07 | 3,809,965 | -0.19(-0.56%) |
Nov 10, 2021 | 33.32 | 33.26 | 4,949,868 | +0.12(+0.37%) | ||
Nov 09, 2021 | 32.95 | 33.18 | 32.82 | 33.13 | 4,603,196 | +0.13(+0.40%) |
Nov 08, 2021 | 33.66 | 33.75 | 32.88 | 33.00 | 5,707,603 | -0.57(-1.69%) |
Nov 05, 2021 | 33.26 | 33.89 | 33.22 | 33.57 | 9,549,062 | +0.58(+1.75%) |
Nov 04, 2021 | 33.15 | 33.27 | 32.68 | 32.99 | 4,275,208 | -0.20(-0.61%) |
Nov 03, 2021 | 32.99 | 33.27 | 32.79 | 33.19 | 5,472,006 | +0.30(+0.92%) |
Nov 02, 2021 | 32.59 | 32.98 | 32.37 | 32.89 | 6,216,804 | +0.31(+0.95%) |
Nov 01, 2021 | 31.83 | 32.63 | 32.01 | 32.58 | 5,682,624 | +0.75(+2.34%) |
Oct 29, 2021 | 32.21 | 31.74 | 31.84 | 7,042,154 | -0.52(-1.62%) | |
Oct 28, 2021 | 32.20 | 32.40 | 32.36 | 6,556,117 | +0.07(+0.22%) | |
Oct 27, 2021 | 32.86 | 32.99 | 31.57 | 32.29 | 8,889,623 | -0.04(-0.11%) |
Oct 26, 2021 | 32.24 | 32.32 | 9,626,538 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.27 | 32.36 | 32.13 | 6,414,970 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.23 | 32.61 | 32.20 | 32.27 | 3,841,886 | +0.00(+0.00%) |
Oct 21, 2021 | 32.64 | 32.72 | 31.93 | 32.27 | 5,911,161 | -0.48(-1.46%) |
Oct 20, 2021 | 32.59 | 32.87 | 32.45 | 32.75 | 3,938,320 | +0.10(+0.30%) |
Oct 19, 2021 | 32.74 | 32.81 | 32.22 | 32.65 | 4,338,286 | -0.06(-0.19%) |
Oct 18, 2021 | 32.58 | 32.97 | 32.50 | 32.72 | 3,410,407 | -0.09(-0.27%) |
Oct 15, 2021 | 33.19 | 33.30 | 32.69 | 32.80 | 4,751,456 | -0.25(-0.75%) |
Oct 14, 2021 | 32.81 | 33.17 | 32.77 | 33.05 | 4,526,169 | +0.41(+1.25%) |
Oct 13, 2021 | 32.66 | 32.83 | 32.22 | 32.64 | 4,416,758 | +0.02(+0.05%) |
Oct 12, 2021 | 32.55 | 32.87 | 32.40 | 32.63 | 5,250,099 | +0.00(+0.00%) |
Oct 11, 2021 | 32.73 | 33.20 | 32.61 | 32.63 | 5,034,487 | -0.01(-0.03%) |
Oct 08, 2021 | 32.88 | 33.07 | 32.56 | 32.64 | 3,558,148 | -0.26(-0.78%) |
Oct 07, 2021 | 33.27 | 33.50 | 32.82 | 32.89 | 4,785,105 | -0.24(-0.72%) |
Oct 06, 2021 | 32.71 | 33.17 | 32.48 | 33.13 | 4,084,652 | +0.25(+0.76%) |
Oct 05, 2021 | 32.67 | 33.02 | 32.64 | 32.88 | 4,256,864 | +0.16(+0.49%) |
Oct 04, 2021 | 32.54 | 33.08 | 32.54 | 32.72 | 7,651,033 | +0.19(+0.57%) |
Oct 01, 2021 | 32.84 | 32.86 | 32.42 | 32.54 | 4,680,494 | -0.12(-0.38%) |
Sep 30, 2021 | 33.35 | 33.39 | 32.64 | 32.66 | 5,351,186 | -0.63(-1.89%) |
Sep 29, 2021 | 32.41 | 33.52 | 32.34 | 33.29 | 7,201,183 | +0.81(+2.49%) |
Sep 28, 2021 | 32.64 | 32.92 | 32.10 | 32.48 | 8,184,244 | -0.20(-0.60%) |
Sep 27, 2021 | 32.39 | 32.98 | 32.31 | 32.68 | 5,489,316 | +0.40(+1.24%) |
Sep 24, 2021 | 32.24 | 32.53 | 32.18 | 32.28 | 3,825,973 | +0.07(+0.22%) |
Sep 23, 2021 | 32.11 | 32.50 | 32.08 | 32.21 | 4,562,760 | +0.16(+0.50%) |
Sep 22, 2021 | 32.27 | 32.47 | 31.88 | 32.05 | 4,484,328 | +0.17(+0.53%) |
Sep 21, 2021 | 32.09 | 32.43 | 31.78 | 31.88 | 4,374,271 | -0.24(-0.75%) |
Sep 20, 2021 | 32.26 | 32.49 | 31.73 | 32.12 | 7,456,576 | -0.30(-0.93%) |
Sep 17, 2021 | 32.34 | 32.64 | 32.09 | 32.42 | 13,285,581 | +0.00(+0.00%) |
Sep 16, 2021 | 32.15 | 32.55 | 31.96 | 32.42 | 4,624,446 | +0.29(+0.91%) |
Sep 15, 2021 | 32.03 | 32.26 | 31.87 | 32.13 | 6,966,489 | +0.00(+0.00%) |
Sep 14, 2021 | 32.60 | 32.68 | 31.96 | 32.13 | 4,927,996 | -0.37(-1.15%) |
Sep 13, 2021 | 32.44 | 32.95 | 32.42 | 32.50 | 5,384,295 | +0.27(+0.85%) |
Sep 10, 2021 | 32.37 | 32.46 | 32.09 | 32.23 | 4,595,151 | -0.20(-0.63%) |
Sep 09, 2021 | 32.75 | 32.87 | 32.28 | 32.43 | 8,617,712 | -0.44(-1.35%) |
Sep 08, 2021 | 31.67 | 33.19 | 31.59 | 32.87 | 13,251,917 | +1.23(+3.90%) |
Sep 07, 2021 | 31.67 | 31.73 | 31.38 | 31.64 | 6,041,725 | -0.14(-0.45%) |
Sep 03, 2021 | 32.00 | 32.10 | 31.71 | 31.78 | 6,258,628 | -0.21(-0.67%) |
Sep 02, 2021 | 32.10 | 32.28 | 31.81 | 32.00 | 7,246,179 | -0.03(-0.08%) |
Sep 01, 2021 | 32.04 | 32.29 | 31.88 | 32.02 | 5,273,553 | +0.10(+0.31%) |
Aug 31, 2021 | 31.74 | 32.04 | 31.53 | 31.93 | 7,759,319 | +0.24(+0.76%) |
Aug 30, 2021 | 31.84 | 31.96 | 31.66 | 31.69 | 5,263,146 | -0.23(-0.71%) |
Aug 27, 2021 | 31.61 | 32.00 | 31.41 | 31.91 | 4,173,972 | +0.27(+0.86%) |
Aug 26, 2021 | 32.24 | 32.30 | 31.60 | 31.64 | 5,099,216 | -0.60(-1.85%) |
Aug 25, 2021 | 32.12 | 32.26 | 31.81 | 32.24 | 4,923,225 | +0.18(+0.55%) |
Aug 24, 2021 | 32.20 | 32.23 | 31.91 | 32.06 | 3,704,057 | -0.08(-0.25%) |
Aug 23, 2021 | 32.19 | 32.34 | 31.98 | 32.14 | 3,816,361 | +0.04(+0.11%) |
Aug 20, 2021 | 32.19 | 32.28 | 31.81 | 32.11 | 4,204,543 | -0.20(-0.62%) |
Aug 19, 2021 | 32.26 | 32.47 | 32.14 | 32.31 | 5,459,416 | -0.11(-0.32%) |
Aug 18, 2021 | 33.20 | 33.23 | 32.40 | 32.41 | 5,455,693 | -0.84(-2.53%) |
Aug 17, 2021 | 33.33 | 33.33 | 32.91 | 33.26 | 5,193,189 | -0.09(-0.26%) |
Aug 16, 2021 | 33.21 | 33.56 | 33.06 | 33.34 | 5,164,035 | +0.12(+0.37%) |
Aug 13, 2021 | 32.87 | 33.36 | 32.78 | 33.22 | 4,053,751 | +0.45(+1.36%) |
Aug 12, 2021 | 33.19 | 33.24 | 32.77 | 32.77 | 3,641,023 | -0.36(-1.09%) |
Aug 11, 2021 | 33.03 | 33.41 | 32.89 | 33.13 | 4,838,129 | +0.26(+0.80%) |
Aug 10, 2021 | 32.75 | 32.98 | 32.43 | 32.87 | 6,362,383 | +0.14(+0.43%) |
Aug 09, 2021 | 32.81 | 32.95 | 32.41 | 32.73 | 6,366,580 | +0.10(+0.30%) |
Aug 06, 2021 | 32.66 | 32.89 | 32.46 | 32.63 | 9,848,336 | +0.24(+0.73%) |
Aug 05, 2021 | 32.50 | 32.72 | 31.94 | 32.40 | 10,896,892 | -0.01(-0.03%) |
Aug 04, 2021 | 33.64 | 33.64 | 32.19 | 32.41 | 12,547,344 | -1.75(-5.14%) |
Aug 03, 2021 | 33.86 | 34.31 | 33.70 | 34.16 | 5,437,825 | +0.32(+0.93%) |
Aug 02, 2021 | 33.86 | 34.02 | 33.67 | 33.84 | 4,796,200 | +0.10(+0.29%) |
Jul 30, 2021 | 34.24 | 34.41 | 33.67 | 33.75 | 5,538,850 | -0.45(-1.31%) |
Jul 29, 2021 | 34.35 | 34.38 | 34.03 | 34.20 | 3,652,536 | +0.05(+0.15%) |
Jul 28, 2021 | 34.34 | 34.41 | 33.92 | 34.14 | 3,945,435 | -0.31(-0.89%) |
Jul 27, 2021 | 34.64 | 34.65 | 34.26 | 34.45 | 4,064,284 | -0.22(-0.63%) |
Jul 26, 2021 | 34.41 | 34.84 | 34.30 | 34.67 | 4,151,324 | +0.26(+0.76%) |
Jul 23, 2021 | 34.10 | 34.54 | 33.97 | 34.41 | 5,728,774 | +0.37(+1.08%) |
Jul 22, 2021 | 34.45 | 34.45 | 33.94 | 34.04 | 3,870,096 | -0.50(-1.45%) |
Jul 21, 2021 | 34.72 | 34.82 | 34.50 | 34.54 | 3,448,685 | -0.03(-0.08%) |
Jul 20, 2021 | 34.63 | 35.01 | 34.46 | 34.56 | 4,885,553 | +0.05(+0.15%) |
Jul 19, 2021 | 34.39 | 34.82 | 34.01 | 34.51 | 4,863,254 | +0.04(+0.10%) |
Jul 16, 2021 | 34.63 | 34.71 | 34.44 | 34.48 | 4,656,347 | -0.11(-0.33%) |
Jul 15, 2021 | 34.10 | 34.70 | 34.08 | 34.59 | 6,057,803 | +0.39(+1.13%) |
Jul 14, 2021 | 34.34 | 34.43 | 33.85 | 34.20 | 6,033,333 | -0.15(-0.43%) |
Jul 13, 2021 | 34.72 | 34.91 | 34.20 | 34.35 | 5,941,393 | -0.55(-1.58%) |
Jul 12, 2021 | 34.94 | 34.98 | 34.66 | 34.91 | 6,039,476 | -0.14(-0.40%) |
Jul 09, 2021 | 34.81 | 35.09 | 34.77 | 35.05 | 4,967,387 | +0.31(+0.88%) |
Jul 08, 2021 | 34.66 | 35.12 | 34.54 | 34.74 | 4,905,609 | -0.22(-0.63%) |
Jul 07, 2021 | 34.70 | 35.12 | 34.67 | 34.96 | 5,670,532 | +0.18(+0.50%) |
Jul 06, 2021 | 35.61 | 35.61 | 34.41 | 34.78 | 7,262,601 | -0.64(-1.81%) |
Jul 02, 2021 | 35.52 | 35.62 | 35.28 | 35.42 | 3,076,027 | -0.10(-0.27%) |
Jul 01, 2021 | 35.90 | 35.90 | 35.48 | 35.52 | 3,210,425 | -0.25(-0.71%) |
Jun 30, 2021 | 35.55 | 35.96 | 35.53 | 35.77 | 4,957,036 | +0.18(+0.49%) |
Jun 29, 2021 | 35.80 | 35.98 | 35.45 | 35.60 | 3,277,254 | -0.26(-0.73%) |
Jun 28, 2021 | 35.76 | 35.96 | 35.63 | 35.86 | 4,374,168 | +0.17(+0.47%) |
Jun 25, 2021 | 35.44 | 35.79 | 35.32 | 35.70 | 4,069,085 | +0.28(+0.79%) |
Jun 24, 2021 | 35.28 | 35.55 | 34.89 | 35.41 | 5,681,779 | +0.20(+0.57%) |
Jun 23, 2021 | 35.56 | 35.57 | 35.20 | 35.21 | 4,057,089 | -0.36(-1.01%) |
Jun 22, 2021 | 35.91 | 35.91 | 35.54 | 35.57 | 3,809,434 | -0.25(-0.69%) |
Jun 21, 2021 | 35.61 | 35.91 | 35.38 | 35.82 | 5,714,265 | +0.29(+0.81%) |
Jun 18, 2021 | 36.12 | 36.21 | 35.32 | 35.53 | 10,026,292 | -0.73(-2.01%) |
Jun 17, 2021 | 36.75 | 36.75 | 36.05 | 36.26 | 8,392,764 | -0.51(-1.38%) |
Jun 16, 2021 | 37.37 | 37.44 | 36.73 | 36.77 | 5,243,546 | -0.75(-1.99%) |
Jun 15, 2021 | 37.62 | 37.71 | 37.31 | 37.51 | 6,829,844 | -0.04(-0.12%) |
Jun 14, 2021 | 38.03 | 38.03 | 36.94 | 37.55 | 8,233,625 | -0.54(-1.41%) |
Jun 11, 2021 | 37.65 | 38.16 | 37.65 | 38.09 | 5,789,452 | +0.41(+1.09%) |
Jun 10, 2021 | 37.73 | 37.98 | 37.65 | 37.68 | 3,642,271 | -0.08(-0.21%) |
Jun 09, 2021 | 37.82 | 38.26 | 37.66 | 37.76 | 6,509,514 | -0.65(-1.69%) |
Jun 08, 2021 | 38.45 | 38.54 | 38.28 | 38.41 | 4,015,374 | -0.09(-0.23%) |
Jun 07, 2021 | 38.49 | 38.69 | 38.20 | 38.49 | 4,885,529 | -0.07(-0.18%) |
Jun 04, 2021 | 38.77 | 38.89 | 38.36 | 38.56 | 3,524,485 | -0.03(-0.07%) |
Jun 03, 2021 | 38.58 | 38.63 | 38.22 | 38.59 | 4,915,590 | -0.09(-0.23%) |
Jun 02, 2021 | 38.57 | 38.79 | 38.35 | 38.68 | 4,018,531 | +0.21(+0.55%) |
Jun 01, 2021 | 38.35 | 38.63 | 38.27 | 38.47 | 3,986,158 | +0.23(+0.60%) |
May 28, 2021 | 38.07 | 38.49 | 38.07 | 38.24 | 3,571,423 | +0.14(+0.37%) |
May 27, 2021 | 38.50 | 38.67 | 37.91 | 38.10 | 6,631,422 | -0.31(-0.80%) |
May 26, 2021 | 38.40 | 38.49 | 38.18 | 38.41 | 3,548,776 | +0.03(+0.07%) |
May 25, 2021 | 38.74 | 38.80 | 38.17 | 38.38 | 5,366,854 | -0.32(-0.83%) |
May 24, 2021 | 38.48 | 39.08 | 38.47 | 38.70 | 4,926,101 | +0.34(+0.88%) |
May 21, 2021 | 38.10 | 38.41 | 38.06 | 38.36 | 4,275,026 | +0.23(+0.59%) |
May 20, 2021 | 37.78 | 38.25 | 37.73 | 38.14 | 4,835,851 | +0.27(+0.71%) |
May 19, 2021 | 37.83 | 37.91 | 37.57 | 37.87 | 4,477,625 | -0.11(-0.29%) |
May 18, 2021 | 38.25 | 38.33 | 37.96 | 37.98 | 4,241,532 | -0.10(-0.26%) |
May 17, 2021 | 38.25 | 38.33 | 37.78 | 38.08 | 3,684,587 | +0.06(+0.16%) |
May 14, 2021 | 38.25 | 38.62 | 38.01 | 38.01 | 3,790,910 | -0.08(-0.21%) |
May 13, 2021 | 37.22 | 38.29 | 37.19 | 38.09 | 5,815,443 | +0.78(+2.10%) |
May 12, 2021 | 37.50 | 37.93 | 37.24 | 37.31 | 5,502,985 | -0.29(-0.77%) |
May 11, 2021 | 38.08 | 38.13 | 37.06 | 37.60 | 6,691,414 | -0.32(-0.84%) |
May 10, 2021 | 37.84 | 38.47 | 37.75 | 37.92 | 6,263,598 | +0.12(+0.32%) |
May 07, 2021 | 37.42 | 37.90 | 37.20 | 37.80 | 5,922,163 | +0.31(+0.83%) |
May 06, 2021 | 37.16 | 37.55 | 36.99 | 37.48 | 6,080,922 | +0.57(+1.53%) |
May 05, 2021 | 36.72 | 36.95 | 36.42 | 36.92 | 5,440,691 | +0.10(+0.26%) |
May 04, 2021 | 36.59 | 36.93 | 36.42 | 36.82 | 7,992,102 | +0.32(+0.88%) |
May 03, 2021 | 36.09 | 36.77 | 36.08 | 36.50 | 7,061,045 | +0.61(+1.70%) |
Apr 30, 2021 | 35.91 | 36.16 | 35.43 | 35.89 | 8,816,271 | -0.35(-0.96%) |
Apr 29, 2021 | 35.00 | 36.49 | 34.91 | 36.24 | 9,085,841 | +1.36(+3.91%) |
Apr 28, 2021 | 35.00 | 35.19 | 34.74 | 34.88 | 8,524,539 | +0.02(+0.05%) |
Apr 27, 2021 | 34.97 | 35.23 | 34.82 | 34.86 | 4,600,653 | -0.03(-0.07%) |
Apr 26, 2021 | 35.10 | 35.29 | 34.68 | 34.89 | 8,142,196 | -0.24(-0.69%) |
Apr 23, 2021 | 35.15 | 35.32 | 34.94 | 35.13 | 5,437,007 | -0.49(-1.37%) |
Apr 22, 2021 | 36.05 | 36.07 | 35.47 | 35.62 | 6,473,726 | -0.53(-1.47%) |
Apr 21, 2021 | 35.44 | 36.20 | 35.44 | 36.15 | 7,714,875 | +0.48(+1.34%) |
Apr 20, 2021 | 35.50 | 35.70 | 35.15 | 35.67 | 6,738,237 | +0.07(+0.20%) |
Apr 19, 2021 | 35.53 | 35.95 | 35.17 | 35.60 | 7,492,130 | -0.04(-0.12%) |
Apr 16, 2021 | 35.78 | 36.05 | 35.44 | 35.64 | 9,375,800 | -0.04(-0.12%) |
Apr 15, 2021 | 35.06 | 35.75 | 35.03 | 35.68 | 7,756,204 | +0.68(+1.94%) |
Apr 14, 2021 | 35.28 | 35.46 | 34.48 | 35.01 | 11,894,756 | -0.57(-1.59%) |
Apr 13, 2021 | 35.43 | 35.86 | 35.29 | 35.57 | 8,332,695 | +0.19(+0.54%) |
Apr 12, 2021 | 35.04 | 35.55 | 34.90 | 35.38 | 6,453,325 | +0.49(+1.40%) |
Apr 09, 2021 | 35.51 | 35.73 | 34.69 | 34.89 | 6,310,351 | -0.58(-1.64%) |
Apr 08, 2021 | 35.28 | 35.51 | 35.22 | 35.48 | 4,869,117 | +0.15(+0.42%) |
Apr 07, 2021 | 35.51 | 35.56 | 35.11 | 35.33 | 4,231,543 | -0.05(-0.15%) |
Apr 06, 2021 | 34.87 | 35.46 | 34.86 | 35.38 | 5,703,438 | +0.34(+0.97%) |
Apr 05, 2021 | 34.84 | 35.20 | 34.83 | 35.04 | 5,080,591 | +0.24(+0.70%) |
Apr 01, 2021 | 34.83 | 34.85 | 34.23 | 34.80 | 5,247,084 | +0.03(+0.07%) |
Mar 31, 2021 | 34.82 | 35.09 | 34.55 | 34.77 | 6,522,871 | -0.24(-0.70%) |
Mar 30, 2021 | 35.55 | 35.82 | 34.93 | 35.02 | 9,417,878 | -0.43(-1.23%) |
Mar 29, 2021 | 34.75 | 35.78 | 34.65 | 35.45 | 11,394,354 | +0.65(+1.87%) |
Mar 26, 2021 | 34.21 | 34.89 | 33.80 | 34.80 | 11,463,798 | +0.72(+2.12%) |
Mar 25, 2021 | 33.50 | 34.19 | 33.06 | 34.08 | 6,228,011 | +0.84(+2.54%) |
Mar 24, 2021 | 33.76 | 33.88 | 33.22 | 33.23 | 6,400,309 | -0.60(-1.77%) |
Mar 23, 2021 | 34.39 | 34.46 | 33.79 | 33.83 | 8,814,988 | -0.55(-1.59%) |
Mar 22, 2021 | 33.94 | 34.41 | 33.88 | 34.38 | 8,324,669 | +0.36(+1.05%) |
Mar 19, 2021 | 33.87 | 34.28 | 33.56 | 34.02 | 11,464,488 | +0.17(+0.51%) |
Mar 18, 2021 | 33.84 | 34.12 | 33.70 | 33.85 | 9,281,782 | -0.12(-0.36%) |
Mar 17, 2021 | 33.76 | 34.03 | 33.43 | 33.97 | 7,369,243 | +0.30(+0.88%) |
Mar 16, 2021 | 33.58 | 33.86 | 33.43 | 33.68 | 7,470,819 | +0.18(+0.55%) |
Mar 15, 2021 | 33.14 | 33.77 | 33.10 | 33.49 | 7,961,119 | +0.37(+1.10%) |
Mar 12, 2021 | 33.49 | 33.55 | 32.87 | 33.13 | 10,314,945 | -0.31(-0.94%) |
Mar 11, 2021 | 33.91 | 34.01 | 33.38 | 33.44 | 6,831,685 | -0.56(-1.64%) |
Mar 10, 2021 | 34.09 | 34.17 | 33.51 | 34.00 | 8,451,525 | +0.33(+0.97%) |
Mar 09, 2021 | 33.43 | 34.04 | 33.04 | 33.67 | 10,154,675 | +0.40(+1.19%) |
Mar 08, 2021 | 32.54 | 33.45 | 32.54 | 33.28 | 7,871,815 | +0.71(+2.17%) |
Mar 05, 2021 | 32.33 | 32.89 | 32.11 | 32.57 | 8,788,718 | +0.55(+1.72%) |
Mar 04, 2021 | 32.72 | 33.46 | 31.62 | 32.02 | 13,110,100 | -0.66(-2.03%) |
Mar 03, 2021 | 31.92 | 32.77 | 31.86 | 32.68 | 7,594,798 | +0.57(+1.77%) |
Mar 02, 2021 | 31.98 | 32.38 | 31.74 | 32.11 | 6,294,044 | +0.20(+0.62%) |
Mar 01, 2021 | 31.65 | 32.17 | 31.46 | 31.92 | 7,199,244 | +0.61(+1.95%) |
Feb 26, 2021 | 32.05 | 32.19 | 31.30 | 31.30 | 9,169,543 | -0.77(-2.39%) |
Feb 25, 2021 | 32.64 | 33.13 | 32.02 | 32.07 | 12,134,860 | -0.28(-0.88%) |
Feb 24, 2021 | 31.85 | 32.37 | 31.55 | 32.35 | 6,778,457 | +0.41(+1.29%) |
Feb 23, 2021 | 32.18 | 32.53 | 31.38 | 31.94 | 8,182,588 | -0.09(-0.30%) |
Feb 22, 2021 | 32.15 | 32.29 | 31.89 | 32.04 | 7,866,935 | -0.22(-0.67%) |
Feb 19, 2021 | 33.12 | 33.26 | 31.99 | 32.25 | 16,675,868 | -1.27(-3.80%) |
Feb 18, 2021 | 31.95 | 33.75 | 31.72 | 33.53 | 26,165,360 | +1.67(+5.24%) |
Feb 17, 2021 | 30.46 | 31.96 | 30.31 | 31.86 | 12,367,480 | +1.43(+4.69%) |
Feb 16, 2021 | 30.44 | 30.68 | 30.25 | 30.43 | 7,374,343 | -0.03(-0.08%) |
Feb 12, 2021 | 30.75 | 31.36 | 30.37 | 30.45 | 10,251,935 | -0.13(-0.42%) |
Feb 11, 2021 | 29.45 | 31.23 | 29.17 | 30.58 | 23,683,608 | +1.42(+4.87%) |
Feb 10, 2021 | 29.17 | 29.32 | 29.01 | 29.16 | 7,141,168 | +0.15(+0.53%) |
Feb 09, 2021 | 29.18 | 29.34 | 28.78 | 29.01 | 5,431,829 | -0.17(-0.59%) |
Feb 08, 2021 | 29.19 | 29.27 | 28.92 | 29.18 | 5,898,813 | +0.09(+0.33%) |
Feb 05, 2021 | 28.68 | 29.38 | 28.53 | 29.08 | 9,390,925 | +0.76(+2.67%) |
Feb 04, 2021 | 28.48 | 28.73 | 28.27 | 28.33 | 10,631,670 | -0.08(-0.27%) |
Feb 03, 2021 | 28.63 | 28.63 | 28.20 | 28.41 | 5,027,038 | -0.13(-0.45%) |
Feb 02, 2021 | 28.61 | 30.02 | 28.16 | 28.53 | 9,988,724 | -0.08(-0.27%) |
Feb 01, 2021 | 28.79 | 29.10 | 28.59 | 28.61 | 6,529,018 | -0.22(-0.78%) |
Jan 29, 2021 | 28.90 | 29.56 | 28.62 | 28.84 | 7,605,453 | -0.39(-1.33%) |
Jan 28, 2021 | 29.69 | 30.11 | 29.21 | 29.22 | 7,699,134 | -0.67(-2.25%) |
Jan 27, 2021 | 29.45 | 30.37 | 29.32 | 29.89 | 8,371,363 | +0.30(+1.02%) |
Jan 26, 2021 | 29.16 | 29.61 | 29.11 | 29.59 | 5,418,743 | +0.55(+1.90%) |
Jan 25, 2021 | 28.23 | 29.08 | 28.17 | 29.04 | 7,492,388 | +0.72(+2.55%) |
Jan 22, 2021 | 28.01 | 28.42 | 27.91 | 28.32 | 5,751,301 | +0.11(+0.40%) |
Jan 21, 2021 | 28.27 | 28.31 | 27.86 | 28.21 | 5,971,085 | -0.07(-0.24%) |
Jan 20, 2021 | 27.82 | 28.32 | 27.68 | 28.28 | 7,617,230 | +0.43(+1.55%) |
Jan 19, 2021 | 27.66 | 28.05 | 27.41 | 27.85 | 7,143,387 | +0.32(+1.16%) |
Jan 15, 2021 | 27.45 | 27.79 | 27.19 | 27.53 | 8,105,860 | -0.08(-0.28%) |
Jan 14, 2021 | 27.62 | 27.79 | 27.30 | 27.60 | 9,907,063 | +0.06(+0.22%) |
Jan 13, 2021 | 27.73 | 27.84 | 27.53 | 27.54 | 7,132,126 | -0.15(-0.53%) |
Jan 12, 2021 | 28.27 | 28.38 | 27.30 | 27.69 | 12,782,620 | -0.58(-2.04%) |
Jan 11, 2021 | 28.87 | 28.97 | 28.18 | 28.27 | 10,222,203 | -0.66(-2.29%) |
Jan 08, 2021 | 28.84 | 28.96 | 28.58 | 28.93 | 7,236,134 | -0.06(-0.21%) |
Jan 07, 2021 | 29.27 | 29.31 | 28.78 | 28.99 | 7,534,073 | -0.22(-0.74%) |
Jan 06, 2021 | 28.99 | 29.43 | 28.75 | 29.21 | 7,848,798 | +0.32(+1.10%) |
Jan 05, 2021 | 29.50 | 29.62 | 28.59 | 28.89 | 10,520,476 | -0.57(-1.93%) |