Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.06 | 22.81 | 21.78 | 22.70 | 6,769,977 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 22.99 | 22.40 | 22.52 | 4,229,349 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.53 | 19.93 | 22.52 | 6,651,010 | +1.00(+4.62%) |
Feb 23, 2022 | 22.13 | 22.38 | 21.41 | 21.53 | 4,739,689 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.88 | 21.98 | 4,190,004 | -0.45(-2.02%) |
Feb 18, 2022 | 22.43 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.77 | 23.95 | 22.86 | 23.17 | 4,102,873 | -0.94(-3.90%) |
Feb 16, 2022 | 24.07 | 25.02 | 24.06 | 24.11 | 4,053,267 | -0.46(-1.88%) |
Feb 15, 2022 | 24.35 | 25.33 | 24.34 | 24.57 | 4,819,382 | +1.06(+4.50%) |
Feb 14, 2022 | 24.07 | 24.59 | 23.47 | 23.51 | 4,804,505 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.23 | 23.56 | 23.88 | 7,098,926 | -0.80(-3.23%) |
Feb 10, 2022 | 24.73 | 25.61 | 24.52 | 24.68 | 7,613,725 | -0.24(-0.94%) |
Feb 09, 2022 | 23.66 | 25.33 | 23.58 | 24.91 | 12,605,407 | +1.58(+6.79%) |
Feb 08, 2022 | 23.01 | 23.84 | 22.54 | 23.33 | 13,192,760 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.04 | 44,570,380 | +3.38(+17.16%) |
Feb 04, 2022 | 19.41 | 19.78 | 19.02 | 19.66 | 5,169,967 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.60 | 19.63 | 5,107,041 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.15 | 20.60 | 19.77 | 20.08 | 6,599,123 | -0.20(-0.98%) |
Feb 01, 2022 | 19.46 | 20.29 | 19.45 | 20.28 | 5,716,769 | +0.85(+4.38%) |
Jan 31, 2022 | 18.05 | 19.44 | 19.43 | 7,920,222 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.36 | 9,233,303 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.05 | 18.68 | 18.77 | 6,346,452 | -0.60(-3.08%) |
Jan 26, 2022 | 20.13 | 20.34 | 19.28 | 19.37 | 5,739,984 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,743,844 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.49 | 9,972,155 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.53 | 19.56 | 8,216,315 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.34 | 20.87 | 9,146,566 | +0.34(+1.68%) |
Jan 19, 2022 | 20.75 | 21.03 | 20.48 | 20.52 | 5,908,750 | -0.28(-1.35%) |
Jan 18, 2022 | 20.81 | 21.43 | 20.71 | 20.80 | 5,366,865 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.79 | 20.42 | 21.52 | 8,952,872 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,108,556 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.93 | 20.29 | 20.63 | 4,482,551 | +0.09(+0.44%) |
Jan 10, 2022 | 21.58 | 21.70 | 20.43 | 20.54 | 5,274,958 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.67 | 20.74 | 21.37 | 4,828,063 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.38 | 20.51 | 20.70 | 3,279,124 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.64 | 20.78 | 20.84 | 6,587,468 | -0.38(-1.79%) |
Jan 04, 2022 | 20.71 | 21.27 | 20.70 | 21.22 | 5,742,310 | +0.88(+4.31%) |
Jan 03, 2022 | 19.91 | 20.72 | 19.86 | 20.34 | 4,616,470 | +0.57(+2.88%) |
Dec 31, 2021 | 19.93 | 20.21 | 19.72 | 19.77 | 3,846,008 | -0.23(-1.13%) |
Dec 30, 2021 | 19.80 | 20.26 | 19.73 | 20.00 | 4,316,077 | +0.11(+0.55%) |
Dec 29, 2021 | 20.21 | 20.27 | 19.82 | 19.89 | 3,535,953 | -0.50(-2.44%) |
Dec 28, 2021 | 20.20 | 20.71 | 20.10 | 20.39 | 3,230,361 | +0.04(+0.18%) |
Dec 27, 2021 | 20.00 | 20.46 | 19.88 | 20.35 | 3,626,088 | -0.31(-1.49%) |
Dec 23, 2021 | 20.94 | 21.02 | 20.47 | 20.66 | 3,926,800 | +0.07(+0.35%) |
Dec 22, 2021 | 20.51 | 20.76 | 20.25 | 20.59 | 4,456,797 | +0.15(+0.75%) |
Dec 21, 2021 | 19.60 | 20.76 | 19.56 | 20.43 | 6,562,407 | +1.05(+5.42%) |
Dec 20, 2021 | 19.06 | 19.68 | 18.73 | 19.38 | 7,611,126 | -0.28(-1.43%) |
Dec 17, 2021 | 19.37 | 19.97 | 18.99 | 19.66 | 7,043,359 | +0.34(+1.78%) |
Dec 16, 2021 | 20.42 | 20.56 | 19.31 | 19.32 | 5,587,682 | -0.78(-3.87%) |
Dec 15, 2021 | 20.22 | 20.23 | 19.46 | 20.10 | 6,145,708 | -0.13(-0.63%) |
Dec 14, 2021 | 20.28 | 20.99 | 20.21 | 20.23 | 3,889,297 | -0.22(-1.06%) |
Dec 13, 2021 | 20.69 | 20.89 | 20.18 | 20.44 | 4,599,578 | -0.36(-1.74%) |
Dec 10, 2021 | 21.11 | 21.15 | 20.40 | 20.80 | 4,474,020 | -0.38(-1.79%) |
Dec 09, 2021 | 20.83 | 21.37 | 20.82 | 21.18 | 3,651,016 | -0.18(-0.85%) |
Dec 08, 2021 | 20.79 | 21.96 | 20.65 | 21.37 | 6,818,258 | +0.77(+3.73%) |
Dec 07, 2021 | 21.02 | 21.26 | 20.46 | 20.60 | 6,551,682 | -0.04(-0.18%) |
Dec 06, 2021 | 20.20 | 21.43 | 19.94 | 20.63 | 8,821,158 | +1.19(+6.10%) |
Dec 03, 2021 | 19.64 | 20.00 | 19.07 | 19.45 | 6,620,495 | -0.37(-1.87%) |
Dec 02, 2021 | 18.56 | 19.89 | 18.29 | 19.82 | 6,714,128 | +1.68(+9.28%) |
Dec 01, 2021 | 19.60 | 19.83 | 18.11 | 18.13 | 9,162,642 | -0.79(-4.16%) |
Nov 30, 2021 | 18.83 | 19.19 | 18.49 | 18.92 | 7,310,674 | -0.33(-1.74%) |
Nov 29, 2021 | 19.08 | 19.39 | 18.60 | 19.26 | 7,700,233 | +0.62(+3.30%) |
Nov 26, 2021 | 18.60 | 18.85 | 17.66 | 18.64 | 10,969,695 | -1.61(-7.95%) |
Nov 24, 2021 | 20.04 | 20.36 | 19.90 | 20.25 | 3,555,001 | +0.13(+0.63%) |
Nov 23, 2021 | 20.87 | 20.92 | 20.03 | 20.13 | 4,467,623 | -0.29(-1.42%) |
Nov 22, 2021 | 20.37 | 20.68 | 20.09 | 20.42 | 3,902,265 | +0.18(+0.89%) |
Nov 19, 2021 | 20.21 | 20.37 | 19.77 | 20.23 | 5,191,991 | -0.33(-1.58%) |
Nov 18, 2021 | 20.80 | 20.55 | 20.36 | 20.56 | 4,647,157 | -0.21(-1.00%) |
Nov 17, 2021 | 20.68 | 21.05 | 20.46 | 20.77 | 3,368,462 | -0.08(-0.39%) |
Nov 16, 2021 | 21.49 | 21.49 | 20.66 | 20.85 | 5,419,399 | -0.74(-3.44%) |
Nov 15, 2021 | 21.54 | 21.90 | 21.48 | 21.59 | 2,958,200 | +0.26(+1.23%) |
Nov 12, 2021 | 21.57 | 21.74 | 21.04 | 21.33 | 4,169,568 | -0.33(-1.55%) |
Nov 11, 2021 | 21.91 | 22.04 | 21.65 | 21.66 | 2,922,403 | -0.20(-0.91%) |
Nov 10, 2021 | 21.97 | 21.86 | 3,929,044 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.58 | 22.77 | 22.13 | 22.42 | 3,631,287 | -0.21(-0.92%) |
Nov 08, 2021 | 22.88 | 22.97 | 22.36 | 22.63 | 5,829,260 | -0.01(-0.04%) |
Nov 05, 2021 | 22.24 | 22.79 | 22.04 | 22.64 | 9,024,822 | +1.38(+6.47%) |
Nov 04, 2021 | 21.78 | 21.95 | 21.03 | 21.27 | 5,061,486 | -0.41(-1.88%) |
Nov 03, 2021 | 20.59 | 21.74 | 20.32 | 21.67 | 6,470,978 | +1.02(+4.95%) |
Nov 02, 2021 | 20.53 | 20.70 | 20.35 | 20.65 | 5,742,377 | -0.04(-0.17%) |
Nov 01, 2021 | 19.81 | 20.69 | 19.96 | 20.69 | 5,145,625 | +0.91(+4.62%) |
Oct 29, 2021 | 20.32 | 20.70 | 19.72 | 19.77 | 5,881,188 | -0.63(-3.10%) |
Oct 28, 2021 | 20.56 | 20.59 | 19.74 | 20.41 | 8,936,374 | +0.34(+1.71%) |
Oct 27, 2021 | 20.72 | 20.89 | 20.04 | 20.06 | 6,616,884 | -0.55(-2.68%) |
Oct 26, 2021 | 21.04 | 20.61 | 5,353,732 | -0.15(-0.74%) | ||
Oct 25, 2021 | 20.79 | 20.95 | 20.51 | 20.77 | 3,707,086 | -0.05(-0.22%) |
Oct 22, 2021 | 20.87 | 21.06 | 20.61 | 20.81 | 4,094,192 | -0.18(-0.86%) |
Oct 21, 2021 | 20.99 | 21.26 | 20.86 | 20.99 | 4,840,144 | +0.02(+0.09%) |
Oct 20, 2021 | 21.17 | 21.61 | 20.80 | 20.98 | 5,960,862 | -0.17(-0.81%) |
Oct 19, 2021 | 21.27 | 21.41 | 21.08 | 21.15 | 4,728,967 | -0.14(-0.64%) |
Oct 18, 2021 | 21.39 | 21.69 | 21.20 | 21.28 | 4,980,945 | -0.44(-2.04%) |
Oct 15, 2021 | 22.61 | 22.84 | 21.70 | 21.73 | 6,958,600 | -0.43(-1.96%) |
Oct 14, 2021 | 22.50 | 22.70 | 22.12 | 22.16 | 4,976,516 | -0.18(-0.81%) |
Oct 13, 2021 | 23.16 | 23.21 | 22.19 | 22.34 | 6,337,789 | -1.06(-4.52%) |
Oct 12, 2021 | 23.16 | 23.56 | 23.02 | 23.40 | 3,367,448 | +0.16(+0.70%) |
Oct 11, 2021 | 23.37 | 23.77 | 23.11 | 23.24 | 2,489,105 | -0.31(-1.31%) |
Oct 08, 2021 | 23.43 | 23.82 | 23.28 | 23.55 | 2,742,448 | +0.12(+0.50%) |
Oct 07, 2021 | 24.03 | 24.19 | 23.38 | 23.43 | 5,011,442 | -0.39(-1.63%) |
Oct 06, 2021 | 23.84 | 23.99 | 23.00 | 23.82 | 5,639,585 | -0.62(-2.55%) |
Oct 05, 2021 | 24.61 | 24.97 | 24.16 | 24.44 | 3,480,917 | +0.04(+0.15%) |
Oct 04, 2021 | 24.52 | 24.74 | 24.08 | 24.41 | 4,511,688 | +0.02(+0.07%) |
Oct 01, 2021 | 23.89 | 24.63 | 23.79 | 24.39 | 6,131,184 | +0.91(+3.89%) |
Sep 30, 2021 | 24.00 | 24.00 | 23.27 | 23.47 | 4,013,152 | -0.58(-2.41%) |
Sep 29, 2021 | 24.57 | 24.64 | 23.89 | 24.05 | 4,066,774 | -0.13(-0.52%) |
Sep 28, 2021 | 24.61 | 24.80 | 24.10 | 24.18 | 3,806,327 | -0.33(-1.37%) |
Sep 27, 2021 | 24.71 | 25.18 | 24.48 | 24.51 | 4,621,802 | +0.33(+1.39%) |
Sep 24, 2021 | 23.77 | 24.41 | 23.75 | 24.18 | 3,857,019 | +0.38(+1.60%) |
Sep 23, 2021 | 23.08 | 24.09 | 22.97 | 23.80 | 5,220,592 | +0.94(+4.12%) |
Sep 22, 2021 | 22.42 | 23.24 | 22.35 | 22.86 | 4,453,372 | +0.56(+2.52%) |
Sep 21, 2021 | 22.82 | 23.11 | 22.06 | 22.30 | 4,257,507 | -0.38(-1.68%) |
Sep 20, 2021 | 22.29 | 22.69 | 21.84 | 22.68 | 5,231,603 | +0.05(+0.20%) |
Sep 17, 2021 | 22.60 | 23.12 | 22.27 | 22.63 | 4,227,858 | +0.22(+0.97%) |
Sep 16, 2021 | 22.43 | 22.88 | 22.41 | 22.41 | 3,420,317 | +0.01(+0.04%) |
Sep 15, 2021 | 22.06 | 22.46 | 21.84 | 22.41 | 3,188,842 | +0.27(+1.23%) |
Sep 14, 2021 | 22.37 | 22.50 | 21.92 | 22.13 | 3,109,833 | -0.24(-1.05%) |
Sep 13, 2021 | 21.99 | 22.52 | 21.53 | 22.37 | 3,963,555 | +0.55(+2.53%) |
Sep 10, 2021 | 22.76 | 22.92 | 21.72 | 21.82 | 6,464,287 | -0.83(-3.68%) |
Sep 09, 2021 | 22.08 | 23.36 | 22.07 | 22.65 | 4,438,584 | +0.38(+1.71%) |
Sep 08, 2021 | 22.89 | 23.14 | 22.20 | 22.27 | 4,327,909 | -0.55(-2.42%) |
Sep 07, 2021 | 22.14 | 22.85 | 22.08 | 22.82 | 3,660,431 | +0.58(+2.60%) |
Sep 03, 2021 | 22.33 | 22.58 | 22.09 | 22.24 | 3,057,283 | -0.14(-0.65%) |
Sep 02, 2021 | 22.32 | 22.76 | 22.04 | 22.39 | 3,865,520 | +0.22(+0.98%) |
Sep 01, 2021 | 22.37 | 22.51 | 21.99 | 22.17 | 2,842,781 | -0.03(-0.12%) |
Aug 31, 2021 | 21.66 | 22.41 | 21.63 | 22.20 | 3,686,708 | +0.43(+2.00%) |
Aug 30, 2021 | 22.62 | 22.63 | 21.67 | 21.76 | 4,093,094 | -0.73(-3.26%) |
Aug 27, 2021 | 22.16 | 22.87 | 22.14 | 22.50 | 2,884,887 | +0.34(+1.55%) |
Aug 26, 2021 | 22.34 | 22.69 | 21.88 | 22.15 | 3,894,289 | -0.26(-1.17%) |
Aug 25, 2021 | 22.54 | 22.82 | 22.18 | 22.41 | 3,892,040 | -0.16(-0.72%) |
Aug 24, 2021 | 22.00 | 22.73 | 21.97 | 22.58 | 5,237,177 | +0.97(+4.48%) |
Aug 23, 2021 | 21.26 | 21.84 | 21.16 | 21.61 | 4,865,591 | +0.85(+4.10%) |
Aug 20, 2021 | 20.73 | 20.93 | 20.57 | 20.76 | 4,119,343 | +0.05(+0.22%) |
Aug 19, 2021 | 21.43 | 21.53 | 20.54 | 20.71 | 6,707,380 | -0.81(-3.74%) |
Aug 18, 2021 | 21.71 | 22.29 | 21.50 | 21.52 | 4,425,356 | -0.48(-2.18%) |
Aug 17, 2021 | 21.13 | 22.38 | 21.02 | 22.00 | 7,462,684 | +0.04(+0.16%) |
Aug 16, 2021 | 22.14 | 22.33 | 21.63 | 21.96 | 5,622,863 | -0.42(-1.86%) |
Aug 13, 2021 | 23.00 | 23.06 | 22.32 | 22.38 | 3,960,565 | -0.67(-2.91%) |
Aug 12, 2021 | 23.48 | 23.57 | 22.78 | 23.05 | 4,898,976 | -0.66(-2.79%) |
Aug 11, 2021 | 23.12 | 23.76 | 22.79 | 23.71 | 5,562,280 | +0.24(+1.04%) |
Aug 10, 2021 | 23.26 | 23.75 | 23.03 | 23.46 | 6,667,867 | +0.31(+1.33%) |
Aug 09, 2021 | 23.29 | 23.39 | 22.80 | 23.16 | 5,752,396 | -0.31(-1.31%) |
Aug 06, 2021 | 24.61 | 24.86 | 23.32 | 23.46 | 9,986,365 | -1.00(-4.10%) |
Aug 05, 2021 | 23.30 | 24.66 | 23.29 | 24.47 | 4,093,355 | +1.17(+5.01%) |
Aug 04, 2021 | 23.97 | 24.19 | 21.35 | 23.30 | 6,057,964 | -0.92(-3.81%) |
Aug 03, 2021 | 24.26 | 24.45 | 23.50 | 24.22 | 5,633,621 | -0.04(-0.15%) |
Aug 02, 2021 | 24.59 | 25.49 | 24.16 | 24.26 | 3,439,220 | -0.15(-0.63%) |
Jul 30, 2021 | 25.18 | 25.52 | 24.14 | 24.41 | 5,188,276 | -1.23(-4.80%) |
Jul 29, 2021 | 25.84 | 26.21 | 25.36 | 25.65 | 4,254,537 | -0.15(-0.60%) |
Jul 28, 2021 | 25.67 | 26.01 | 24.97 | 25.80 | 4,177,199 | +0.43(+1.71%) |
Jul 27, 2021 | 26.15 | 26.16 | 24.99 | 25.37 | 4,368,404 | -0.82(-3.14%) |
Jul 26, 2021 | 24.99 | 26.26 | 24.99 | 26.19 | 3,326,466 | +1.04(+4.14%) |
Jul 23, 2021 | 25.60 | 25.75 | 24.99 | 25.15 | 3,348,765 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.38 | 4,237,941 | -0.28(-1.09%) |
Jul 21, 2021 | 24.83 | 25.95 | 24.80 | 25.66 | 5,479,063 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.64 | 23.04 | 24.43 | 6,807,087 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.41 | 22.28 | 23.00 | 8,361,352 | -0.85(-3.57%) |
Jul 16, 2021 | 25.42 | 25.53 | 23.62 | 23.85 | 5,270,674 | -1.37(-5.42%) |
Jul 15, 2021 | 25.13 | 25.75 | 24.50 | 25.22 | 4,863,279 | -0.07(-0.29%) |
Jul 14, 2021 | 26.16 | 26.58 | 25.16 | 25.29 | 3,854,902 | -0.40(-1.55%) |
Jul 13, 2021 | 26.41 | 26.42 | 25.62 | 25.69 | 3,834,990 | -0.93(-3.50%) |
Jul 12, 2021 | 26.47 | 26.84 | 25.94 | 26.62 | 2,700,259 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.06 | 26.79 | 2,978,528 | +0.94(+3.64%) |
Jul 08, 2021 | 25.48 | 26.65 | 25.11 | 25.84 | 5,225,286 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.60 | 26.21 | 26.30 | 4,914,793 | -1.10(-4.03%) |
Jul 06, 2021 | 28.19 | 28.38 | 27.21 | 27.40 | 3,140,995 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.37 | 27.91 | 28.02 | 2,184,512 | -0.30(-1.05%) |
Jul 01, 2021 | 27.85 | 28.48 | 27.80 | 28.32 | 2,800,767 | +0.77(+2.79%) |
Jun 30, 2021 | 27.72 | 28.11 | 27.48 | 27.55 | 3,443,861 | -0.22(-0.78%) |
Jun 29, 2021 | 28.14 | 28.35 | 27.73 | 27.76 | 4,302,257 | -0.63(-2.23%) |
Jun 28, 2021 | 28.97 | 28.97 | 27.70 | 28.40 | 5,834,040 | -0.57(-1.97%) |
Jun 25, 2021 | 29.69 | 29.77 | 28.96 | 28.97 | 4,817,075 | -0.69(-2.32%) |
Jun 24, 2021 | 30.01 | 30.09 | 29.53 | 29.65 | 3,367,035 | -0.17(-0.58%) |
Jun 23, 2021 | 30.36 | 30.59 | 29.80 | 29.83 | 3,501,011 | -0.53(-1.76%) |
Jun 22, 2021 | 30.79 | 30.79 | 29.93 | 30.36 | 3,034,968 | -0.48(-1.56%) |
Jun 21, 2021 | 30.13 | 30.99 | 30.09 | 30.84 | 3,716,932 | +0.84(+2.81%) |
Jun 18, 2021 | 29.78 | 30.42 | 29.64 | 30.00 | 4,618,094 | -0.20(-0.66%) |
Jun 17, 2021 | 30.92 | 31.34 | 29.68 | 30.20 | 4,527,678 | -0.77(-2.48%) |
Jun 16, 2021 | 30.77 | 31.13 | 30.48 | 30.97 | 3,784,371 | +0.21(+0.68%) |
Jun 15, 2021 | 31.66 | 31.86 | 30.48 | 30.76 | 5,140,527 | -0.01(-0.03%) |
Jun 14, 2021 | 31.10 | 31.31 | 30.65 | 30.77 | 2,685,674 | -0.32(-1.02%) |
Jun 11, 2021 | 30.97 | 31.32 | 30.86 | 31.08 | 5,018,930 | +0.23(+0.73%) |
Jun 10, 2021 | 31.93 | 32.17 | 30.82 | 30.86 | 3,261,163 | -0.63(-2.01%) |
Jun 09, 2021 | 32.33 | 32.46 | 31.37 | 31.49 | 2,770,604 | -0.61(-1.89%) |
Jun 08, 2021 | 32.25 | 32.40 | 31.95 | 32.10 | 3,079,183 | +0.01(+0.03%) |
Jun 07, 2021 | 32.11 | 32.48 | 31.86 | 32.09 | 1,665,118 | +0.12(+0.37%) |
Jun 04, 2021 | 32.47 | 32.55 | 31.75 | 31.97 | 2,260,420 | -0.37(-1.15%) |
Jun 03, 2021 | 32.73 | 32.84 | 31.90 | 32.34 | 2,702,028 | -0.63(-1.92%) |
Jun 02, 2021 | 33.65 | 33.65 | 32.89 | 32.98 | 3,234,616 | -0.47(-1.41%) |
Jun 01, 2021 | 32.53 | 33.58 | 32.49 | 33.45 | 4,335,623 | +1.13(+3.50%) |
May 28, 2021 | 32.58 | 32.70 | 32.16 | 32.31 | 2,762,458 | -0.28(-0.86%) |
May 27, 2021 | 32.65 | 32.79 | 32.07 | 32.60 | 2,454,619 | +0.30(+0.92%) |
May 26, 2021 | 32.09 | 32.37 | 31.81 | 32.30 | 2,854,990 | +0.49(+1.54%) |
May 25, 2021 | 32.40 | 33.28 | 31.77 | 31.81 | 3,959,518 | -0.20(-0.62%) |
May 24, 2021 | 31.70 | 32.14 | 31.16 | 32.01 | 2,737,109 | +0.61(+1.93%) |
May 21, 2021 | 32.10 | 32.28 | 31.38 | 31.40 | 2,695,989 | -0.41(-1.28%) |
May 20, 2021 | 32.39 | 32.42 | 31.34 | 31.81 | 3,137,116 | -0.42(-1.29%) |
May 19, 2021 | 31.57 | 32.59 | 31.38 | 32.22 | 3,639,191 | -0.09(-0.28%) |
May 18, 2021 | 32.43 | 33.08 | 32.06 | 32.31 | 3,212,522 | +0.04(+0.11%) |
May 17, 2021 | 31.15 | 32.35 | 30.98 | 32.28 | 2,987,837 | +0.63(+2.00%) |
May 14, 2021 | 30.52 | 31.83 | 30.42 | 31.65 | 4,003,713 | +1.79(+6.00%) |
May 13, 2021 | 29.84 | 30.58 | 28.98 | 29.85 | 4,224,819 | +0.31(+1.04%) |
May 12, 2021 | 30.03 | 30.63 | 29.36 | 29.55 | 3,224,975 | -0.75(-2.48%) |
May 11, 2021 | 30.04 | 30.88 | 29.68 | 30.30 | 3,621,001 | -0.86(-2.76%) |
May 10, 2021 | 31.73 | 32.12 | 31.14 | 31.16 | 2,897,791 | -0.63(-1.99%) |
May 07, 2021 | 31.34 | 32.10 | 31.16 | 31.79 | 2,695,421 | +0.47(+1.50%) |
May 06, 2021 | 31.27 | 31.33 | 30.64 | 31.32 | 2,800,239 | +0.09(+0.29%) |
May 05, 2021 | 31.13 | 31.72 | 30.74 | 31.23 | 2,959,386 | +0.17(+0.55%) |
May 04, 2021 | 31.25 | 31.47 | 30.51 | 31.06 | 3,527,614 | -0.49(-1.55%) |
May 03, 2021 | 32.71 | 32.71 | 31.36 | 31.55 | 4,699,615 | -0.87(-2.68%) |
Apr 30, 2021 | 31.70 | 32.58 | 31.70 | 32.41 | 5,546,415 | +0.16(+0.51%) |
Apr 29, 2021 | 32.51 | 32.80 | 31.87 | 32.25 | 9,106,173 | +0.53(+1.68%) |
Apr 28, 2021 | 32.16 | 32.67 | 31.66 | 31.72 | 13,689,196 | -1.90(-5.65%) |
Apr 27, 2021 | 34.08 | 34.25 | 33.32 | 33.62 | 2,742,794 | -0.42(-1.22%) |
Apr 26, 2021 | 34.25 | 34.82 | 33.66 | 34.03 | 3,835,311 | +0.29(+0.86%) |
Apr 23, 2021 | 32.53 | 33.99 | 32.25 | 33.74 | 3,958,552 | +1.66(+5.16%) |
Apr 22, 2021 | 33.09 | 34.09 | 31.74 | 32.09 | 7,844,255 | -0.51(-1.55%) |
Apr 21, 2021 | 30.84 | 32.73 | 30.51 | 32.60 | 4,592,190 | +1.22(+3.89%) |
Apr 20, 2021 | 32.16 | 32.22 | 30.55 | 31.37 | 5,370,853 | -1.31(-4.01%) |
Apr 19, 2021 | 33.35 | 33.36 | 32.41 | 32.69 | 3,459,036 | -0.66(-1.98%) |
Apr 16, 2021 | 33.87 | 34.39 | 33.27 | 33.35 | 2,486,609 | -0.28(-0.83%) |
Apr 15, 2021 | 34.39 | 34.39 | 33.24 | 33.63 | 2,707,668 | -0.11(-0.32%) |
Apr 14, 2021 | 34.23 | 35.07 | 33.39 | 33.74 | 4,289,882 | +0.22(+0.65%) |
Apr 13, 2021 | 32.13 | 33.60 | 31.13 | 33.52 | 6,012,321 | +0.93(+2.86%) |
Apr 12, 2021 | 33.31 | 33.39 | 32.27 | 32.59 | 3,829,485 | -1.10(-3.28%) |
Apr 09, 2021 | 33.74 | 34.26 | 33.33 | 33.69 | 2,187,138 | -0.40(-1.17%) |
Apr 08, 2021 | 33.71 | 34.09 | 32.92 | 34.09 | 2,587,649 | +0.13(+0.37%) |
Apr 07, 2021 | 34.76 | 35.46 | 33.81 | 33.96 | 2,886,298 | -0.69(-1.99%) |
Apr 06, 2021 | 34.12 | 35.11 | 34.02 | 34.65 | 3,505,138 | +0.72(+2.13%) |
Apr 05, 2021 | 34.44 | 35.20 | 33.83 | 33.93 | 3,440,663 | +0.12(+0.35%) |
Apr 01, 2021 | 33.04 | 34.06 | 33.04 | 33.81 | 2,543,852 | +0.42(+1.25%) |
Mar 31, 2021 | 33.82 | 34.03 | 33.06 | 33.39 | 3,504,538 | -0.65(-1.91%) |
Mar 30, 2021 | 33.21 | 34.31 | 33.15 | 34.04 | 3,480,917 | +1.04(+3.15%) |
Mar 29, 2021 | 33.65 | 33.69 | 32.26 | 33.00 | 3,382,687 | -0.47(-1.41%) |
Mar 26, 2021 | 33.91 | 34.21 | 32.66 | 33.47 | 3,734,666 | +0.11(+0.33%) |
Mar 25, 2021 | 30.39 | 33.76 | 30.09 | 33.36 | 6,414,303 | +1.94(+6.16%) |
Mar 24, 2021 | 33.46 | 33.83 | 31.42 | 31.43 | 4,233,146 | -0.90(-2.80%) |
Mar 23, 2021 | 33.39 | 33.98 | 32.15 | 32.33 | 4,396,185 | -1.51(-4.47%) |
Mar 22, 2021 | 35.45 | 35.60 | 33.75 | 33.84 | 5,997,137 | -2.11(-5.86%) |
Mar 19, 2021 | 34.97 | 36.06 | 34.15 | 35.95 | 4,752,981 | +0.99(+2.82%) |
Mar 18, 2021 | 35.38 | 36.89 | 34.86 | 34.97 | 4,819,118 | -1.00(-2.77%) |
Mar 17, 2021 | 34.13 | 35.96 | 33.92 | 35.96 | 3,793,138 | +1.55(+4.50%) |
Mar 16, 2021 | 35.30 | 35.51 | 34.00 | 34.41 | 3,805,254 | -1.16(-3.26%) |
Mar 15, 2021 | 36.21 | 36.66 | 35.21 | 35.57 | 6,937,276 | +0.62(+1.79%) |
Mar 12, 2021 | 33.15 | 35.71 | 33.08 | 34.95 | 9,497,342 | +1.91(+5.78%) |
Mar 11, 2021 | 33.53 | 33.80 | 32.72 | 33.04 | 4,370,108 | +0.05(+0.16%) |
Mar 10, 2021 | 33.44 | 34.23 | 32.60 | 32.98 | 4,648,488 | -0.73(-2.17%) |
Mar 09, 2021 | 33.66 | 34.12 | 32.31 | 33.72 | 4,325,716 | +0.29(+0.87%) |
Mar 08, 2021 | 32.00 | 33.62 | 31.44 | 33.43 | 7,928,669 | +2.28(+7.32%) |
Mar 05, 2021 | 31.74 | 31.85 | 28.37 | 31.15 | 7,124,885 | -0.40(-1.26%) |
Mar 04, 2021 | 32.16 | 32.62 | 29.66 | 31.55 | 5,722,225 | -0.98(-3.01%) |
Mar 03, 2021 | 33.28 | 33.64 | 32.16 | 32.52 | 4,195,460 | -0.36(-1.10%) |
Mar 02, 2021 | 32.58 | 33.10 | 32.37 | 32.88 | 2,638,207 | +0.18(+0.55%) |