Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.29 | 32.65 | 32.23 | 32.60 | 4,191,032 | +0.22(+0.67%) |
Dec 30, 2021 | 32.56 | 32.69 | 32.36 | 32.38 | 3,921,094 | -0.14(-0.42%) |
Dec 29, 2021 | 32.60 | 32.74 | 32.51 | 32.52 | 3,037,562 | -0.05(-0.14%) |
Dec 28, 2021 | 32.05 | 32.58 | 32.01 | 32.57 | 3,961,377 | +0.39(+1.21%) |
Dec 27, 2021 | 31.93 | 32.18 | 31.72 | 32.18 | 3,581,874 | +0.16(+0.51%) |
Dec 23, 2021 | 32.02 | 32.20 | 31.96 | 32.01 | 4,113,481 | +0.13(+0.40%) |
Dec 22, 2021 | 31.79 | 31.97 | 31.49 | 31.89 | 6,020,076 | +0.10(+0.31%) |
Dec 21, 2021 | 32.05 | 32.14 | 31.70 | 31.79 | 5,981,523 | -0.25(-0.77%) |
Dec 20, 2021 | 32.02 | 32.09 | 31.70 | 32.03 | 9,406,184 | -0.22(-0.68%) |
Dec 17, 2021 | 32.75 | 33.09 | 32.21 | 32.25 | 15,004,847 | -0.45(-1.36%) |
Dec 16, 2021 | 31.73 | 32.80 | 31.64 | 32.69 | 12,173,455 | +1.02(+3.21%) |
Dec 15, 2021 | 31.46 | 31.79 | 31.40 | 31.68 | 6,728,338 | -0.01(-0.04%) |
Dec 14, 2021 | 31.22 | 31.91 | 31.22 | 31.69 | 10,728,052 | +0.38(+1.20%) |
Dec 13, 2021 | 31.01 | 31.53 | 30.87 | 31.31 | 9,132,157 | +0.30(+0.97%) |
Dec 10, 2021 | 30.36 | 31.02 | 30.31 | 31.01 | 7,748,113 | +0.62(+2.03%) |
Dec 09, 2021 | 30.01 | 30.49 | 29.99 | 30.40 | 6,497,524 | +0.29(+0.97%) |
Dec 08, 2021 | 30.88 | 30.92 | 30.10 | 30.11 | 19,041,732 | -1.24(-3.94%) |
Dec 07, 2021 | 31.13 | 31.41 | 30.95 | 31.34 | 9,016,187 | +0.22(+0.70%) |
Dec 06, 2021 | 30.78 | 31.46 | 30.76 | 31.12 | 10,621,567 | +0.57(+1.87%) |
Dec 03, 2021 | 30.28 | 30.69 | 30.25 | 30.55 | 8,878,189 | +0.35(+1.17%) |
Dec 02, 2021 | 29.96 | 30.40 | 29.77 | 30.20 | 9,595,946 | +0.34(+1.13%) |
Dec 01, 2021 | 30.84 | 31.16 | 29.81 | 29.86 | 13,438,976 | -0.66(-2.17%) |
Nov 30, 2021 | 31.46 | 31.51 | 30.43 | 30.52 | 16,636,087 | -1.06(-3.36%) |
Nov 29, 2021 | 31.70 | 31.79 | 31.18 | 31.59 | 9,634,966 | -0.05(-0.14%) |
Nov 26, 2021 | 31.69 | 32.01 | 31.37 | 31.63 | 8,111,813 | -0.24(-0.76%) |
Nov 24, 2021 | 31.98 | 32.09 | 31.66 | 31.87 | 7,772,114 | -0.29(-0.91%) |
Nov 23, 2021 | 32.08 | 32.36 | 31.99 | 32.17 | 11,034,844 | +0.44(+1.39%) |
Nov 22, 2021 | 31.70 | 32.13 | 31.64 | 31.73 | 25,508,230 | -0.01(-0.03%) |
Nov 19, 2021 | 31.72 | 31.94 | 31.41 | 31.74 | 9,994,945 | -0.03(-0.08%) |
Nov 18, 2021 | 31.84 | 31.79 | 31.67 | 31.76 | 24,204,132 | -1.07(-3.26%) |
Nov 17, 2021 | 33.27 | 33.35 | 32.70 | 32.83 | 7,761,835 | -0.43(-1.30%) |
Nov 16, 2021 | 33.85 | 34.10 | 33.21 | 33.26 | 5,554,871 | -0.52(-1.54%) |
Nov 15, 2021 | 33.48 | 33.89 | 33.48 | 33.78 | 6,644,676 | +0.36(+1.07%) |
Nov 12, 2021 | 33.50 | 33.72 | 33.27 | 33.42 | 5,036,206 | -0.05(-0.16%) |
Nov 11, 2021 | 33.61 | 33.72 | 33.42 | 33.48 | 3,763,537 | -0.19(-0.56%) |
Nov 10, 2021 | 33.73 | 33.67 | 4,889,549 | +0.13(+0.37%) | ||
Nov 09, 2021 | 33.36 | 33.59 | 33.23 | 33.54 | 4,547,102 | +0.13(+0.40%) |
Nov 08, 2021 | 34.08 | 34.16 | 33.29 | 33.41 | 5,638,050 | -0.57(-1.69%) |
Nov 05, 2021 | 33.67 | 34.30 | 33.63 | 33.98 | 9,432,698 | +0.58(+1.75%) |
Nov 04, 2021 | 33.56 | 33.68 | 33.08 | 33.40 | 4,223,111 | -0.21(-0.61%) |
Nov 03, 2021 | 33.40 | 33.68 | 33.19 | 33.60 | 5,405,325 | +0.31(+0.92%) |
Nov 02, 2021 | 32.99 | 33.38 | 32.77 | 33.30 | 6,141,047 | +0.31(+0.95%) |
Nov 01, 2021 | 32.22 | 33.03 | 32.41 | 32.98 | 5,613,376 | +0.75(+2.34%) |
Oct 29, 2021 | 32.61 | 32.13 | 32.23 | 6,956,340 | -0.53(-1.62%) | |
Oct 28, 2021 | 32.60 | 32.80 | 32.76 | 6,476,225 | +0.07(+0.22%) | |
Oct 27, 2021 | 33.26 | 33.40 | 31.96 | 32.69 | 8,781,295 | -0.04(-0.11%) |
Oct 26, 2021 | 32.64 | 32.72 | 9,509,230 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.67 | 32.76 | 32.53 | 6,336,798 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.62 | 33.01 | 32.60 | 32.67 | 3,795,069 | +0.00(+0.00%) |
Oct 21, 2021 | 33.05 | 33.13 | 32.32 | 32.67 | 5,839,128 | -0.48(-1.46%) |
Oct 20, 2021 | 32.99 | 33.27 | 32.85 | 33.15 | 3,890,328 | +0.10(+0.30%) |
Oct 19, 2021 | 33.15 | 33.22 | 32.62 | 33.06 | 4,285,420 | -0.06(-0.19%) |
Oct 18, 2021 | 32.98 | 33.37 | 32.90 | 33.12 | 3,368,848 | -0.09(-0.27%) |
Oct 15, 2021 | 33.60 | 33.71 | 33.09 | 33.21 | 4,693,555 | -0.25(-0.75%) |
Oct 14, 2021 | 33.22 | 33.58 | 33.17 | 33.46 | 4,471,013 | +0.41(+1.25%) |
Oct 13, 2021 | 33.06 | 33.24 | 32.62 | 33.05 | 4,362,936 | +0.02(+0.05%) |
Oct 12, 2021 | 32.95 | 33.27 | 32.80 | 33.03 | 5,186,122 | +0.00(+0.00%) |
Oct 11, 2021 | 33.14 | 33.61 | 33.01 | 33.03 | 4,973,138 | -0.01(-0.03%) |
Oct 08, 2021 | 33.29 | 33.48 | 32.96 | 33.04 | 3,514,789 | -0.26(-0.78%) |
Oct 07, 2021 | 33.68 | 33.91 | 33.23 | 33.30 | 4,726,794 | -0.24(-0.72%) |
Oct 06, 2021 | 33.11 | 33.58 | 32.88 | 33.54 | 4,034,877 | +0.25(+0.76%) |
Oct 05, 2021 | 33.07 | 33.43 | 33.05 | 33.29 | 4,204,990 | +0.16(+0.49%) |
Oct 04, 2021 | 32.94 | 33.49 | 32.94 | 33.13 | 7,557,799 | +0.19(+0.57%) |
Oct 01, 2021 | 33.24 | 33.26 | 32.82 | 32.94 | 4,623,458 | -0.13(-0.38%) |
Sep 30, 2021 | 33.77 | 33.80 | 33.05 | 33.06 | 5,285,977 | -0.64(-1.89%) |
Sep 29, 2021 | 32.81 | 33.94 | 32.74 | 33.70 | 7,113,430 | +0.82(+2.48%) |
Sep 28, 2021 | 33.04 | 33.33 | 32.50 | 32.89 | 8,084,512 | -0.20(-0.60%) |
Sep 27, 2021 | 32.79 | 33.38 | 32.71 | 33.08 | 5,422,424 | +0.40(+1.24%) |
Sep 24, 2021 | 32.64 | 32.93 | 32.58 | 32.68 | 3,779,350 | +0.07(+0.22%) |
Sep 23, 2021 | 32.51 | 32.90 | 32.48 | 32.61 | 4,507,159 | +0.16(+0.50%) |
Sep 22, 2021 | 32.67 | 32.87 | 32.27 | 32.45 | 4,429,682 | +0.17(+0.53%) |
Sep 21, 2021 | 32.48 | 32.83 | 32.17 | 32.27 | 4,320,966 | -0.24(-0.75%) |
Sep 20, 2021 | 32.66 | 32.89 | 32.12 | 32.52 | 7,365,711 | -0.31(-0.93%) |
Sep 17, 2021 | 32.74 | 33.05 | 32.49 | 32.82 | 13,123,685 | +0.00(+0.00%) |
Sep 16, 2021 | 32.54 | 32.95 | 32.36 | 32.82 | 4,568,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.43 | 32.66 | 32.27 | 32.53 | 6,881,597 | +0.00(+0.00%) |
Sep 14, 2021 | 33.00 | 33.09 | 32.36 | 32.53 | 4,867,944 | -0.38(-1.15%) |
Sep 13, 2021 | 32.84 | 33.35 | 32.82 | 32.90 | 5,318,682 | +0.28(+0.85%) |
Sep 10, 2021 | 32.77 | 32.86 | 32.48 | 32.62 | 4,539,155 | -0.21(-0.63%) |
Sep 09, 2021 | 33.15 | 33.27 | 32.68 | 32.83 | 8,512,697 | -0.45(-1.35%) |
Sep 08, 2021 | 32.06 | 33.59 | 31.98 | 33.28 | 13,090,431 | +1.25(+3.90%) |
Sep 07, 2021 | 32.06 | 32.12 | 31.77 | 32.03 | 5,968,101 | -0.14(-0.45%) |
Sep 03, 2021 | 32.39 | 32.50 | 32.10 | 32.18 | 6,182,361 | -0.22(-0.67%) |
Sep 02, 2021 | 32.50 | 32.67 | 32.20 | 32.39 | 7,157,878 | -0.03(-0.08%) |
Sep 01, 2021 | 32.44 | 32.69 | 32.27 | 32.42 | 5,209,291 | +0.10(+0.31%) |
Aug 31, 2021 | 32.13 | 32.44 | 31.92 | 32.32 | 7,664,765 | +0.24(+0.76%) |
Aug 30, 2021 | 32.23 | 32.35 | 32.05 | 32.08 | 5,199,010 | -0.23(-0.71%) |
Aug 27, 2021 | 32.00 | 32.39 | 31.80 | 32.31 | 4,123,108 | +0.28(+0.86%) |
Aug 26, 2021 | 32.64 | 32.70 | 31.99 | 32.03 | 5,037,078 | -0.60(-1.85%) |
Aug 25, 2021 | 32.52 | 32.65 | 32.21 | 32.64 | 4,863,231 | +0.18(+0.55%) |
Aug 24, 2021 | 32.60 | 32.63 | 32.30 | 32.46 | 3,658,920 | -0.08(-0.25%) |
Aug 23, 2021 | 32.58 | 32.74 | 32.38 | 32.54 | 3,769,856 | +0.04(+0.11%) |
Aug 20, 2021 | 32.59 | 32.68 | 32.20 | 32.50 | 4,153,307 | -0.20(-0.62%) |
Aug 19, 2021 | 32.65 | 32.87 | 32.54 | 32.71 | 5,392,888 | -0.11(-0.32%) |
Aug 18, 2021 | 33.61 | 33.64 | 32.80 | 32.81 | 5,389,210 | -0.85(-2.53%) |
Aug 17, 2021 | 33.74 | 33.74 | 33.31 | 33.67 | 5,129,905 | -0.09(-0.26%) |
Aug 16, 2021 | 33.62 | 33.98 | 33.47 | 33.76 | 5,101,107 | +0.12(+0.37%) |
Aug 13, 2021 | 33.28 | 33.77 | 33.19 | 33.63 | 4,004,353 | +0.45(+1.37%) |
Aug 12, 2021 | 33.60 | 33.65 | 33.18 | 33.18 | 3,596,653 | -0.36(-1.09%) |
Aug 11, 2021 | 33.44 | 33.82 | 33.29 | 33.54 | 4,779,172 | +0.27(+0.80%) |
Aug 10, 2021 | 33.15 | 33.39 | 32.83 | 33.28 | 6,284,852 | +0.14(+0.43%) |
Aug 09, 2021 | 33.21 | 33.36 | 32.81 | 33.13 | 6,288,998 | +0.10(+0.30%) |
Aug 06, 2021 | 33.06 | 33.29 | 32.86 | 33.04 | 9,728,326 | +0.24(+0.73%) |
Aug 05, 2021 | 32.90 | 33.12 | 32.33 | 32.80 | 10,764,104 | -0.01(-0.03%) |
Aug 04, 2021 | 34.06 | 34.06 | 32.58 | 32.81 | 12,394,443 | -1.78(-5.14%) |
Aug 03, 2021 | 34.28 | 34.74 | 34.11 | 34.58 | 5,371,560 | +0.32(+0.93%) |
Aug 02, 2021 | 34.28 | 34.44 | 34.08 | 34.26 | 4,737,754 | +0.10(+0.29%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.08 | 34.16 | 5,471,354 | -0.45(-1.31%) |
Jul 29, 2021 | 34.78 | 34.80 | 34.45 | 34.62 | 3,608,026 | +0.05(+0.15%) |
Jul 28, 2021 | 34.77 | 34.83 | 34.34 | 34.56 | 3,897,356 | -0.31(-0.89%) |
Jul 27, 2021 | 35.07 | 35.08 | 34.68 | 34.87 | 4,014,757 | -0.22(-0.63%) |
Jul 26, 2021 | 34.83 | 35.27 | 34.72 | 35.10 | 4,100,736 | +0.27(+0.76%) |
Jul 23, 2021 | 34.52 | 34.96 | 34.39 | 34.83 | 5,658,964 | +0.37(+1.08%) |
Jul 22, 2021 | 34.87 | 34.87 | 34.36 | 34.46 | 3,822,935 | -0.51(-1.45%) |
Jul 21, 2021 | 35.15 | 35.25 | 34.93 | 34.96 | 3,406,660 | -0.03(-0.08%) |
Jul 20, 2021 | 35.06 | 35.44 | 34.89 | 34.99 | 4,826,018 | +0.05(+0.15%) |
Jul 19, 2021 | 34.81 | 35.25 | 34.43 | 34.94 | 4,803,991 | +0.04(+0.10%) |
Jul 16, 2021 | 35.06 | 35.14 | 34.87 | 34.90 | 4,599,606 | -0.12(-0.33%) |
Jul 15, 2021 | 34.52 | 35.13 | 34.50 | 35.02 | 5,983,983 | +0.39(+1.13%) |
Jul 14, 2021 | 34.76 | 34.86 | 34.27 | 34.63 | 5,959,812 | -0.15(-0.43%) |
Jul 13, 2021 | 35.15 | 35.34 | 34.63 | 34.78 | 5,868,992 | -0.56(-1.58%) |
Jul 12, 2021 | 35.37 | 35.41 | 35.09 | 35.34 | 5,965,880 | -0.14(-0.40%) |
Jul 09, 2021 | 35.24 | 35.53 | 35.19 | 35.48 | 4,906,855 | +0.31(+0.88%) |
Jul 08, 2021 | 35.09 | 35.55 | 34.96 | 35.17 | 4,845,829 | -0.22(-0.63%) |
Jul 07, 2021 | 35.13 | 35.56 | 35.10 | 35.39 | 5,601,432 | +0.18(+0.50%) |
Jul 06, 2021 | 36.05 | 36.05 | 34.83 | 35.21 | 7,174,099 | -0.65(-1.81%) |
Jul 02, 2021 | 35.96 | 36.06 | 35.72 | 35.86 | 3,038,543 | -0.10(-0.27%) |
Jul 01, 2021 | 36.34 | 36.34 | 35.92 | 35.96 | 3,171,303 | -0.26(-0.71%) |
Jun 30, 2021 | 35.98 | 36.40 | 35.97 | 36.22 | 4,896,630 | +0.18(+0.49%) |
Jun 29, 2021 | 36.24 | 36.43 | 35.88 | 36.04 | 3,237,318 | -0.27(-0.73%) |
Jun 28, 2021 | 36.20 | 36.41 | 36.07 | 36.30 | 4,320,865 | +0.17(+0.47%) |
Jun 25, 2021 | 35.88 | 36.23 | 35.75 | 36.14 | 4,019,499 | +0.28(+0.79%) |
Jun 24, 2021 | 35.72 | 35.98 | 35.32 | 35.85 | 5,612,541 | +0.20(+0.57%) |
Jun 23, 2021 | 36.00 | 36.01 | 35.63 | 35.65 | 4,007,650 | -0.36(-1.01%) |
Jun 22, 2021 | 36.36 | 36.35 | 35.98 | 36.01 | 3,763,013 | -0.25(-0.69%) |
Jun 21, 2021 | 36.05 | 36.35 | 35.82 | 36.26 | 5,644,631 | +0.29(+0.81%) |
Jun 18, 2021 | 36.56 | 36.66 | 35.76 | 35.97 | 9,904,113 | -0.74(-2.01%) |
Jun 17, 2021 | 37.20 | 37.20 | 36.50 | 36.70 | 8,290,490 | -0.52(-1.38%) |
Jun 16, 2021 | 37.83 | 37.90 | 37.18 | 37.22 | 5,179,649 | -0.75(-1.99%) |
Jun 15, 2021 | 38.09 | 38.18 | 37.77 | 37.97 | 6,746,617 | -0.04(-0.12%) |
Jun 14, 2021 | 38.50 | 38.50 | 37.40 | 38.02 | 8,133,291 | -0.54(-1.40%) |
Jun 11, 2021 | 38.12 | 38.63 | 38.11 | 38.56 | 5,718,903 | +0.42(+1.09%) |
Jun 10, 2021 | 38.20 | 38.45 | 38.12 | 38.14 | 3,597,886 | -0.08(-0.21%) |
Jun 09, 2021 | 38.28 | 38.73 | 38.12 | 38.22 | 6,430,190 | -0.66(-1.69%) |
Jun 08, 2021 | 38.92 | 39.01 | 38.75 | 38.88 | 3,966,443 | -0.09(-0.23%) |
Jun 07, 2021 | 38.97 | 39.16 | 38.67 | 38.97 | 4,825,994 | -0.07(-0.18%) |
Jun 04, 2021 | 39.24 | 39.37 | 38.83 | 39.04 | 3,481,536 | -0.03(-0.07%) |
Jun 03, 2021 | 39.06 | 39.10 | 38.69 | 39.07 | 4,855,689 | -0.09(-0.23%) |
Jun 02, 2021 | 39.05 | 39.27 | 38.83 | 39.15 | 3,969,561 | +0.21(+0.55%) |
Jun 01, 2021 | 38.83 | 39.10 | 38.74 | 38.94 | 3,937,583 | +0.23(+0.60%) |
May 28, 2021 | 38.54 | 38.97 | 38.54 | 38.71 | 3,527,902 | +0.14(+0.37%) |
May 27, 2021 | 38.98 | 39.15 | 38.37 | 38.57 | 6,550,612 | -0.31(-0.80%) |
May 26, 2021 | 38.87 | 38.96 | 38.65 | 38.88 | 3,505,531 | +0.03(+0.07%) |
May 25, 2021 | 39.22 | 39.28 | 38.64 | 38.85 | 5,301,454 | -0.33(-0.83%) |
May 24, 2021 | 38.96 | 39.56 | 38.94 | 39.18 | 4,866,072 | +0.34(+0.88%) |
May 21, 2021 | 38.57 | 38.89 | 38.53 | 38.84 | 4,222,931 | +0.23(+0.59%) |
May 20, 2021 | 38.25 | 38.72 | 38.20 | 38.61 | 4,776,921 | +0.27(+0.71%) |
May 19, 2021 | 38.30 | 38.38 | 38.03 | 38.33 | 4,423,061 | -0.11(-0.29%) |
May 18, 2021 | 38.72 | 38.80 | 38.43 | 38.44 | 4,189,845 | -0.10(-0.26%) |
May 17, 2021 | 38.72 | 38.80 | 38.25 | 38.55 | 3,639,686 | +0.06(+0.16%) |
May 14, 2021 | 38.72 | 39.10 | 38.47 | 38.48 | 3,744,714 | -0.08(-0.21%) |
May 13, 2021 | 37.68 | 38.77 | 37.65 | 38.56 | 5,744,576 | +0.79(+2.10%) |
May 12, 2021 | 37.96 | 38.40 | 37.70 | 37.77 | 5,435,926 | -0.29(-0.77%) |
May 11, 2021 | 38.55 | 38.60 | 37.52 | 38.07 | 6,609,872 | -0.32(-0.84%) |
May 10, 2021 | 38.31 | 38.94 | 38.21 | 38.39 | 6,187,270 | +0.12(+0.32%) |
May 07, 2021 | 37.89 | 38.37 | 37.66 | 38.26 | 5,849,996 | +0.32(+0.83%) |
May 06, 2021 | 37.62 | 38.02 | 37.45 | 37.95 | 6,006,821 | +0.57(+1.53%) |
May 05, 2021 | 37.17 | 37.41 | 36.86 | 37.37 | 5,374,391 | +0.10(+0.26%) |
May 04, 2021 | 37.04 | 37.38 | 36.86 | 37.28 | 7,894,711 | +0.33(+0.88%) |
May 03, 2021 | 36.54 | 37.23 | 36.53 | 36.95 | 6,974,999 | +0.62(+1.70%) |
Apr 30, 2021 | 36.35 | 36.61 | 35.87 | 36.34 | 8,708,836 | -0.35(-0.96%) |
Apr 29, 2021 | 35.43 | 36.94 | 35.34 | 36.69 | 8,975,122 | +1.38(+3.91%) |
Apr 28, 2021 | 35.43 | 35.62 | 35.17 | 35.31 | 8,420,659 | +0.02(+0.05%) |
Apr 27, 2021 | 35.40 | 35.67 | 35.25 | 35.29 | 4,544,590 | -0.03(-0.07%) |
Apr 26, 2021 | 35.54 | 35.73 | 35.10 | 35.32 | 8,042,976 | -0.25(-0.69%) |
Apr 23, 2021 | 35.59 | 35.76 | 35.37 | 35.56 | 5,370,752 | -0.49(-1.37%) |
Apr 22, 2021 | 36.49 | 36.51 | 35.91 | 36.05 | 6,394,838 | -0.54(-1.47%) |
Apr 21, 2021 | 35.88 | 36.64 | 35.88 | 36.59 | 7,620,862 | +0.48(+1.34%) |
Apr 20, 2021 | 35.94 | 36.14 | 35.58 | 36.11 | 6,656,125 | +0.07(+0.20%) |
Apr 19, 2021 | 35.97 | 36.40 | 35.61 | 36.04 | 7,400,831 | -0.04(-0.12%) |
Apr 16, 2021 | 36.22 | 36.49 | 35.87 | 36.08 | 9,261,547 | -0.04(-0.12%) |
Apr 15, 2021 | 35.49 | 36.20 | 35.47 | 36.13 | 7,661,687 | +0.69(+1.94%) |
Apr 14, 2021 | 35.71 | 35.90 | 34.90 | 35.44 | 11,749,807 | -0.57(-1.59%) |
Apr 13, 2021 | 35.87 | 36.30 | 35.73 | 36.01 | 8,231,153 | +0.19(+0.54%) |
Apr 12, 2021 | 35.47 | 35.98 | 35.33 | 35.82 | 6,374,685 | +0.49(+1.40%) |
Apr 09, 2021 | 35.95 | 36.17 | 35.11 | 35.32 | 6,233,454 | -0.59(-1.64%) |
Apr 08, 2021 | 35.72 | 35.95 | 35.66 | 35.91 | 4,809,782 | +0.15(+0.42%) |
Apr 07, 2021 | 35.95 | 36.00 | 35.54 | 35.76 | 4,179,977 | -0.05(-0.15%) |
Apr 06, 2021 | 35.30 | 35.90 | 35.29 | 35.82 | 5,633,936 | +0.34(+0.97%) |
Apr 05, 2021 | 35.27 | 35.63 | 35.26 | 35.47 | 5,018,679 | +0.25(+0.70%) |
Apr 01, 2021 | 35.26 | 35.28 | 34.65 | 35.23 | 5,183,144 | +0.03(+0.07%) |
Mar 31, 2021 | 35.25 | 35.52 | 34.97 | 35.20 | 6,443,384 | -0.25(-0.70%) |
Mar 30, 2021 | 35.99 | 36.27 | 35.36 | 35.45 | 9,303,112 | -0.44(-1.23%) |
Mar 29, 2021 | 35.17 | 36.22 | 35.08 | 35.89 | 11,255,503 | +0.66(+1.87%) |
Mar 26, 2021 | 34.63 | 35.32 | 34.22 | 35.23 | 11,324,101 | +0.73(+2.12%) |
Mar 25, 2021 | 33.92 | 34.61 | 33.47 | 34.50 | 6,152,116 | +0.85(+2.54%) |
Mar 24, 2021 | 34.18 | 34.29 | 33.63 | 33.64 | 6,322,315 | -0.61(-1.77%) |
Mar 23, 2021 | 34.81 | 34.88 | 34.21 | 34.25 | 8,707,569 | -0.55(-1.59%) |
Mar 22, 2021 | 34.36 | 34.83 | 34.29 | 34.80 | 8,223,225 | +0.36(+1.05%) |
Mar 19, 2021 | 34.29 | 34.70 | 33.98 | 34.44 | 11,324,782 | +0.18(+0.51%) |
Mar 18, 2021 | 34.26 | 34.54 | 34.12 | 34.27 | 9,168,675 | -0.12(-0.36%) |
Mar 17, 2021 | 34.18 | 34.45 | 33.85 | 34.39 | 7,279,441 | +0.30(+0.88%) |
Mar 16, 2021 | 34.00 | 34.28 | 33.85 | 34.09 | 7,379,780 | +0.18(+0.55%) |
Mar 15, 2021 | 33.55 | 34.19 | 33.51 | 33.91 | 7,864,105 | +0.37(+1.10%) |
Mar 12, 2021 | 33.91 | 33.96 | 33.27 | 33.54 | 10,189,247 | -0.32(-0.94%) |
Mar 11, 2021 | 34.33 | 34.43 | 33.79 | 33.85 | 6,748,434 | -0.56(-1.64%) |
Mar 10, 2021 | 34.51 | 34.59 | 33.92 | 34.42 | 8,348,534 | +0.33(+0.97%) |
Mar 09, 2021 | 33.84 | 34.46 | 33.45 | 34.09 | 10,030,929 | +0.40(+1.19%) |
Mar 08, 2021 | 32.95 | 33.86 | 32.95 | 33.69 | 7,775,888 | +0.71(+2.17%) |
Mar 05, 2021 | 32.73 | 33.29 | 32.51 | 32.97 | 8,681,618 | +0.56(+1.72%) |
Mar 04, 2021 | 33.12 | 33.87 | 32.01 | 32.41 | 12,950,339 | -0.67(-2.03%) |
Mar 03, 2021 | 32.31 | 33.17 | 32.26 | 33.09 | 7,502,247 | +0.57(+1.77%) |
Mar 02, 2021 | 32.38 | 32.78 | 32.14 | 32.51 | 6,217,345 | +0.20(+0.62%) |
Mar 01, 2021 | 32.04 | 32.57 | 31.85 | 32.31 | 7,111,513 | +0.62(+1.95%) |
Feb 26, 2021 | 32.45 | 32.59 | 31.68 | 31.69 | 9,057,802 | -0.78(-2.39%) |
Feb 25, 2021 | 33.04 | 33.54 | 32.41 | 32.47 | 11,986,984 | -0.29(-0.88%) |
Feb 24, 2021 | 32.24 | 32.77 | 31.94 | 32.75 | 6,695,855 | +0.42(+1.29%) |
Feb 23, 2021 | 32.58 | 32.93 | 31.77 | 32.34 | 8,082,875 | -0.10(-0.30%) |
Feb 22, 2021 | 32.54 | 32.69 | 32.28 | 32.43 | 7,771,068 | -0.22(-0.67%) |
Feb 19, 2021 | 33.53 | 33.67 | 32.39 | 32.65 | 16,472,655 | -1.29(-3.80%) |
Feb 18, 2021 | 32.34 | 34.17 | 32.11 | 33.94 | 25,846,506 | +1.69(+5.24%) |
Feb 17, 2021 | 30.84 | 32.35 | 30.68 | 32.25 | 12,216,769 | +1.45(+4.69%) |
Feb 16, 2021 | 30.81 | 31.06 | 30.62 | 30.80 | 7,284,479 | -0.03(-0.08%) |
Feb 12, 2021 | 31.13 | 31.74 | 30.74 | 30.83 | 10,127,005 | -0.13(-0.42%) |
Feb 11, 2021 | 29.82 | 31.61 | 29.53 | 30.96 | 23,394,998 | +1.44(+4.87%) |
Feb 10, 2021 | 29.53 | 29.68 | 29.37 | 29.52 | 7,054,145 | +0.16(+0.53%) |
Feb 09, 2021 | 29.54 | 29.71 | 29.13 | 29.37 | 5,365,636 | -0.17(-0.59%) |
Feb 08, 2021 | 29.55 | 29.64 | 29.28 | 29.54 | 5,826,929 | +0.10(+0.33%) |
Feb 05, 2021 | 29.03 | 29.74 | 28.88 | 29.44 | 9,276,487 | +0.77(+2.67%) |
Feb 04, 2021 | 28.83 | 29.09 | 28.62 | 28.68 | 10,502,112 | -0.08(-0.27%) |
Feb 03, 2021 | 28.98 | 28.98 | 28.55 | 28.76 | 4,965,778 | -0.13(-0.45%) |
Feb 02, 2021 | 28.96 | 30.39 | 28.51 | 28.89 | 9,867,001 | -0.08(-0.27%) |
Feb 01, 2021 | 29.15 | 29.46 | 28.94 | 28.96 | 6,449,455 | -0.23(-0.78%) |
Jan 29, 2021 | 29.26 | 29.92 | 28.98 | 29.19 | 7,512,773 | -0.39(-1.33%) |
Jan 28, 2021 | 30.05 | 30.48 | 29.57 | 29.58 | 7,605,312 | -0.68(-2.25%) |
Jan 27, 2021 | 29.82 | 30.74 | 29.68 | 30.26 | 8,269,349 | +0.30(+1.02%) |
Jan 26, 2021 | 29.52 | 29.98 | 29.47 | 29.96 | 5,352,710 | +0.56(+1.90%) |
Jan 25, 2021 | 28.58 | 29.43 | 28.52 | 29.40 | 7,401,085 | +0.73(+2.55%) |
Jan 22, 2021 | 28.35 | 28.77 | 28.25 | 28.67 | 5,681,215 | +0.11(+0.40%) |
Jan 21, 2021 | 28.62 | 28.66 | 28.21 | 28.56 | 5,898,321 | -0.07(-0.24%) |
Jan 20, 2021 | 28.16 | 28.67 | 28.02 | 28.62 | 7,524,406 | +0.44(+1.55%) |
Jan 19, 2021 | 28.00 | 28.40 | 27.75 | 28.19 | 7,056,337 | +0.32(+1.16%) |
Jan 15, 2021 | 27.79 | 28.13 | 27.53 | 27.87 | 8,007,081 | -0.08(-0.28%) |
Jan 14, 2021 | 27.96 | 28.14 | 27.63 | 27.95 | 9,786,335 | +0.06(+0.22%) |
Jan 13, 2021 | 28.07 | 28.18 | 27.87 | 27.88 | 7,045,213 | -0.15(-0.53%) |
Jan 12, 2021 | 28.62 | 28.73 | 27.63 | 28.03 | 12,626,850 | -0.58(-2.04%) |
Jan 11, 2021 | 29.23 | 29.33 | 28.53 | 28.62 | 10,097,634 | -0.67(-2.29%) |
Jan 08, 2021 | 29.19 | 29.31 | 28.93 | 29.29 | 7,147,954 | -0.06(-0.21%) |
Jan 07, 2021 | 29.64 | 29.67 | 29.13 | 29.35 | 7,442,262 | -0.22(-0.74%) |
Jan 06, 2021 | 29.35 | 29.79 | 29.10 | 29.57 | 7,753,152 | +0.32(+1.10%) |
Jan 05, 2021 | 29.87 | 29.98 | 28.94 | 29.24 | 10,392,272 | -0.57(-1.93%) |