Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.07 | 38.10 | 37.57 | 37.96 | 9,627,339 | +0.39(+1.04%) |
Feb 25, 2022 | 37.56 | 37.61 | 37.42 | 37.57 | 4,714,391 | -0.15(-0.40%) |
Feb 24, 2022 | 38.86 | 38.87 | 37.32 | 37.72 | 11,593,080 | -0.23(-0.61%) |
Feb 23, 2022 | 37.77 | 37.97 | 37.75 | 37.95 | 5,096,087 | +0.19(+0.50%) |
Feb 22, 2022 | 37.80 | 37.90 | 37.64 | 37.76 | 6,508,064 | +0.08(+0.21%) |
Feb 18, 2022 | 37.68 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 37.60 | 37.78 | 37.54 | 37.72 | 3,110,608 | +0.50(+1.34%) |
Feb 16, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 2,694,387 | +0.38(+1.03%) |
Feb 15, 2022 | 36.82 | 36.89 | 36.70 | 36.84 | 3,789,240 | -0.34(-0.91%) |
Feb 14, 2022 | 37.00 | 37.24 | 36.96 | 37.18 | 4,249,266 | +0.18(+0.49%) |
Feb 11, 2022 | 36.32 | 37.06 | 36.32 | 37.00 | 4,661,053 | +0.68(+1.87%) |
Feb 10, 2022 | 36.30 | 36.60 | 36.29 | 36.32 | 3,675,498 | -0.12(-0.33%) |
Feb 09, 2022 | 36.34 | 36.48 | 36.29 | 36.44 | 1,263,222 | +0.14(+0.39%) |
Feb 08, 2022 | 36.22 | 36.34 | 36.17 | 36.30 | 2,450,756 | +0.08(+0.22%) |
Feb 07, 2022 | 36.08 | 36.24 | 36.01 | 36.22 | 2,552,984 | +0.28(+0.78%) |
Feb 04, 2022 | 35.76 | 35.96 | 35.74 | 35.94 | 1,864,916 | +0.06(+0.17%) |
Feb 03, 2022 | 35.84 | 35.92 | 35.88 | 2,524,046 | -0.06(-0.17%) | |
Feb 02, 2022 | 35.84 | 35.99 | 35.79 | 35.94 | 1,496,665 | +0.16(+0.45%) |
Feb 01, 2022 | 35.86 | 35.92 | 35.74 | 35.78 | 2,368,641 | +0.02(+0.06%) |
Jan 31, 2022 | 35.72 | 35.78 | 35.76 | 3,110,505 | +0.20(+0.56%) | |
Jan 28, 2022 | 35.46 | 35.62 | 35.41 | 35.56 | 1,637,224 | -0.12(-0.34%) |
Jan 27, 2022 | 35.76 | 35.98 | 35.61 | 35.68 | 1,780,306 | -0.46(-1.27%) |
Jan 26, 2022 | 36.48 | 36.54 | 36.07 | 36.14 | 2,774,742 | -0.60(-1.63%) |
Jan 25, 2022 | 36.60 | 36.84 | 36.56 | 36.74 | 2,176,990 | +0.16(+0.44%) |
Jan 24, 2022 | 36.56 | 36.63 | 36.36 | 36.58 | 1,649,234 | +0.16(+0.44%) |
Jan 21, 2022 | 36.62 | 36.62 | 36.34 | 36.42 | 1,396,837 | -0.10(-0.27%) |
Jan 20, 2022 | 36.68 | 36.73 | 36.52 | 36.52 | 1,042,902 | -0.12(-0.33%) |
Jan 19, 2022 | 36.24 | 36.64 | 36.22 | 36.64 | 2,025,894 | +0.58(+1.61%) |
Jan 18, 2022 | 36.08 | 36.18 | 35.98 | 36.06 | 1,171,867 | -0.06(-0.17%) |
Jan 14, 2022 | 36.12 | 0 | -0.10(-0.28%) | |||
Jan 13, 2022 | 36.20 | 36.22 | 36.02 | 36.22 | 1,850,425 | -0.10(-0.28%) |
Jan 12, 2022 | 36.20 | 36.34 | 36.18 | 36.32 | 1,395,315 | +0.08(+0.22%) |
Jan 11, 2022 | 35.86 | 36.24 | 35.84 | 36.24 | 2,593,822 | +0.44(+1.23%) |
Jan 10, 2022 | 35.60 | 35.81 | 35.60 | 35.80 | 1,247,339 | +0.12(+0.34%) |
Jan 07, 2022 | 35.64 | 35.75 | 35.50 | 35.68 | 1,947,778 | +0.14(+0.39%) |
Jan 06, 2022 | 35.58 | 35.68 | 35.50 | 35.54 | 1,592,970 | -0.42(-1.17%) |
Jan 05, 2022 | 36.32 | 36.36 | 35.94 | 35.96 | 2,094,990 | -0.12(-0.33%) |
Jan 04, 2022 | 35.96 | 36.11 | 35.91 | 36.08 | 1,372,000 | +0.28(+0.78%) |
Jan 03, 2022 | 35.92 | 35.96 | 35.74 | 35.80 | 1,481,309 | -0.56(-1.54%) |
Dec 31, 2021 | 36.28 | 36.38 | 36.18 | 36.36 | 1,349,442 | +0.24(+0.66%) |
Dec 30, 2021 | 35.82 | 36.12 | 35.82 | 36.12 | 1,424,024 | +0.24(+0.67%) |
Dec 29, 2021 | 35.62 | 35.90 | 35.58 | 35.88 | 1,431,559 | -0.02(-0.06%) |
Dec 28, 2021 | 36.00 | 36.10 | 35.88 | 35.90 | 1,287,697 | -0.12(-0.33%) |
Dec 27, 2021 | 35.94 | 36.04 | 35.90 | 36.02 | 1,685,072 | +0.06(+0.17%) |
Dec 23, 2021 | 35.92 | 36.00 | 35.76 | 35.96 | 1,537,379 | +0.06(+0.17%) |
Dec 22, 2021 | 35.68 | 35.90 | 35.56 | 35.90 | 1,147,110 | +0.36(+1.01%) |
Dec 21, 2021 | 35.70 | 35.70 | 35.48 | 35.54 | 1,358,722 | -0.02(-0.06%) |
Dec 20, 2021 | 35.72 | 35.74 | 35.54 | 35.56 | 1,405,982 | -0.14(-0.39%) |
Dec 17, 2021 | 35.90 | 35.97 | 35.70 | 35.70 | 1,614,954 | -0.06(-0.17%) |
Dec 16, 2021 | 35.52 | 35.78 | 35.52 | 35.76 | 2,093,905 | +0.40(+1.13%) |
Dec 15, 2021 | 35.18 | 35.40 | 34.86 | 35.36 | 2,886,715 | +0.16(+0.45%) |
Dec 14, 2021 | 35.18 | 35.34 | 35.14 | 35.20 | 1,219,959 | -0.34(-0.96%) |
Dec 13, 2021 | 35.52 | 35.58 | 35.46 | 35.54 | 1,310,680 | +0.12(+0.34%) |
Dec 10, 2021 | 35.48 | 35.52 | 35.36 | 35.42 | 1,767,012 | +0.12(+0.34%) |
Dec 09, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 1,711,247 | -0.20(-0.56%) |
Dec 08, 2021 | 35.44 | 35.52 | 35.38 | 35.50 | 747,175 | +0.00(+0.00%) |
Dec 07, 2021 | 35.38 | 35.54 | 35.35 | 35.50 | 875,701 | +0.12(+0.34%) |
Dec 06, 2021 | 35.34 | 35.48 | 35.30 | 35.38 | 1,333,109 | -0.08(-0.23%) |
Dec 03, 2021 | 35.20 | 35.50 | 35.12 | 35.46 | 1,848,291 | +0.32(+0.91%) |
Dec 02, 2021 | 35.30 | 35.31 | 35.02 | 35.14 | 1,507,702 | -0.22(-0.62%) |
Dec 01, 2021 | 35.50 | 35.62 | 35.32 | 35.36 | 1,262,028 | +0.14(+0.40%) |
Nov 30, 2021 | 35.70 | 35.94 | 35.18 | 35.22 | 2,099,642 | -0.24(-0.68%) |
Nov 29, 2021 | 35.50 | 35.58 | 35.40 | 35.46 | 1,555,881 | -0.04(-0.11%) |
Nov 26, 2021 | 35.88 | 35.88 | 35.39 | 35.50 | 1,536,234 | -0.06(-0.17%) |
Nov 24, 2021 | 35.44 | 35.62 | 35.38 | 35.56 | 948,979 | -0.04(-0.11%) |
Nov 23, 2021 | 35.58 | 35.65 | 35.42 | 35.60 | 1,077,284 | -0.30(-0.84%) |
Nov 22, 2021 | 36.14 | 36.24 | 35.82 | 35.90 | 1,427,562 | -0.84(-2.29%) |
Nov 19, 2021 | 36.96 | 37.03 | 36.64 | 36.74 | 1,742,778 | -0.26(-0.70%) |
Nov 18, 2021 | 37.02 | 37.00 | 36.92 | 37.00 | 990,888 | -0.10(-0.27%) |
Nov 17, 2021 | 37.06 | 37.14 | 37.00 | 37.10 | 1,407,755 | +0.30(+0.82%) |
Nov 16, 2021 | 37.02 | 37.10 | 36.77 | 36.80 | 898,988 | -0.26(-0.70%) |
Nov 15, 2021 | 37.04 | 37.13 | 36.94 | 37.06 | 1,119,429 | -0.04(-0.11%) |
Nov 12, 2021 | 36.92 | 37.15 | 36.89 | 37.10 | 1,071,689 | +0.06(+0.16%) |
Nov 11, 2021 | 37.02 | 37.07 | 36.96 | 37.04 | 710,925 | +0.20(+0.54%) |
Nov 10, 2021 | 36.92 | 36.84 | 1,694,552 | +0.40(+1.10%) | ||
Nov 09, 2021 | 36.30 | 36.44 | 36.19 | 36.44 | 811,754 | +0.18(+0.50%) |
Nov 08, 2021 | 36.26 | 36.30 | 36.18 | 36.26 | 922,547 | +0.12(+0.33%) |
Nov 05, 2021 | 35.84 | 36.14 | 35.70 | 36.14 | 1,075,165 | +0.50(+1.40%) |
Nov 04, 2021 | 35.64 | 35.76 | 35.60 | 35.64 | 722,037 | +0.40(+1.14%) |
Nov 03, 2021 | 35.18 | 35.29 | 34.96 | 35.24 | 1,453,976 | -0.30(-0.84%) |
Nov 02, 2021 | 35.62 | 35.65 | 35.50 | 35.54 | 712,008 | -0.10(-0.28%) |
Nov 01, 2021 | 35.60 | 35.70 | 35.59 | 35.64 | 914,811 | +0.18(+0.51%) |
Oct 29, 2021 | 35.38 | 35.46 | 35.22 | 35.46 | 968,002 | -0.30(-0.84%) |
Oct 28, 2021 | 35.94 | 35.98 | 35.63 | 35.76 | 1,777,488 | +0.00(+0.00%) |
Oct 27, 2021 | 35.68 | 35.78 | 35.50 | 35.76 | 883,592 | +0.10(+0.28%) |
Oct 26, 2021 | 35.72 | 35.66 | 1,928,412 | -0.26(-0.72%) | ||
Oct 25, 2021 | 35.88 | 35.98 | 35.84 | 35.92 | 1,113,786 | +0.24(+0.67%) |
Oct 22, 2021 | 35.88 | 36.06 | 35.45 | 35.68 | 1,186,718 | +0.20(+0.56%) |
Oct 21, 2021 | 35.46 | 35.50 | 35.36 | 35.48 | 897,978 | -0.02(-0.06%) |
Oct 20, 2021 | 35.36 | 35.54 | 35.29 | 35.50 | 943,546 | +0.30(+0.85%) |
Oct 19, 2021 | 35.40 | 35.41 | 35.13 | 35.20 | 946,607 | +0.14(+0.40%) |
Oct 18, 2021 | 35.20 | 35.21 | 35.04 | 35.06 | 3,367,835 | -0.08(-0.23%) |
Oct 15, 2021 | 35.18 | 35.31 | 35.10 | 35.14 | 4,273,993 | -0.60(-1.68%) |
Oct 14, 2021 | 35.78 | 35.78 | 35.66 | 35.74 | 685,761 | +0.12(+0.34%) |
Oct 13, 2021 | 35.16 | 35.70 | 35.15 | 35.62 | 1,710,400 | +0.60(+1.71%) |
Oct 12, 2021 | 35.02 | 35.18 | 34.94 | 35.02 | 1,443,546 | +0.16(+0.46%) |
Oct 11, 2021 | 34.90 | 35.00 | 34.86 | 34.86 | 479,545 | -0.08(-0.23%) |
Oct 08, 2021 | 35.38 | 35.38 | 34.91 | 34.94 | 1,116,474 | +0.02(+0.06%) |
Oct 07, 2021 | 34.90 | 35.05 | 34.86 | 34.92 | 638,906 | -0.14(-0.40%) |
Oct 06, 2021 | 34.90 | 35.10 | 34.90 | 35.06 | 1,120,885 | +0.06(+0.17%) |
Oct 05, 2021 | 34.88 | 35.06 | 34.78 | 35.00 | 1,097,874 | -0.18(-0.51%) |
Oct 04, 2021 | 34.82 | 35.20 | 34.76 | 35.18 | 2,328,124 | +0.20(+0.57%) |
Oct 01, 2021 | 34.94 | 35.08 | 34.86 | 34.98 | 1,584,634 | +0.06(+0.17%) |
Sep 30, 2021 | 34.60 | 35.07 | 34.52 | 34.92 | 1,443,171 | +0.60(+1.75%) |
Sep 29, 2021 | 34.52 | 34.60 | 34.24 | 34.32 | 943,250 | -0.14(-0.41%) |
Sep 28, 2021 | 34.62 | 34.62 | 34.39 | 34.46 | 1,609,696 | -0.36(-1.03%) |
Sep 27, 2021 | 34.84 | 34.94 | 34.77 | 34.82 | 1,467,859 | +0.10(+0.29%) |
Sep 24, 2021 | 34.68 | 34.88 | 34.61 | 34.72 | 565,386 | -0.04(-0.12%) |
Sep 23, 2021 | 34.90 | 34.90 | 34.72 | 34.76 | 1,338,514 | -0.40(-1.14%) |
Sep 22, 2021 | 35.28 | 35.54 | 35.10 | 35.16 | 1,505,964 | -0.14(-0.40%) |
Sep 21, 2021 | 35.26 | 35.43 | 35.18 | 35.30 | 2,332,525 | +0.22(+0.63%) |
Sep 20, 2021 | 34.94 | 35.14 | 34.88 | 35.08 | 621,532 | +0.24(+0.69%) |
Sep 17, 2021 | 34.86 | 34.94 | 34.75 | 34.84 | 856,445 | -0.04(-0.11%) |
Sep 16, 2021 | 34.96 | 34.96 | 34.72 | 34.88 | 1,175,856 | -0.78(-2.19%) |
Sep 15, 2021 | 35.76 | 35.79 | 35.61 | 35.66 | 1,212,927 | -0.22(-0.61%) |
Sep 14, 2021 | 35.78 | 35.96 | 35.62 | 35.88 | 3,298,561 | +0.20(+0.56%) |
Sep 13, 2021 | 35.62 | 35.76 | 35.60 | 35.68 | 1,316,960 | +0.14(+0.39%) |
Sep 10, 2021 | 35.70 | 35.74 | 35.54 | 35.54 | 527,956 | -0.16(-0.45%) |
Sep 09, 2021 | 35.78 | 35.78 | 35.48 | 35.70 | 1,233,659 | +0.14(+0.39%) |
Sep 08, 2021 | 35.74 | 35.74 | 35.45 | 35.56 | 1,035,713 | -0.12(-0.34%) |
Sep 07, 2021 | 36.06 | 36.10 | 35.66 | 35.68 | 1,854,221 | -0.70(-1.92%) |
Sep 03, 2021 | 36.26 | 36.48 | 36.18 | 36.38 | 1,514,680 | +0.38(+1.06%) |
Sep 02, 2021 | 36.06 | 36.08 | 35.90 | 36.00 | 1,832,056 | -0.08(-0.22%) |
Sep 01, 2021 | 36.14 | 36.15 | 35.98 | 36.08 | 1,097,746 | -0.04(-0.11%) |
Aug 31, 2021 | 35.98 | 36.13 | 35.88 | 36.12 | 1,277,473 | +0.10(+0.28%) |
Aug 30, 2021 | 36.08 | 36.12 | 35.96 | 36.02 | 408,477 | -0.14(-0.39%) |
Aug 27, 2021 | 35.64 | 36.18 | 35.48 | 36.16 | 1,157,726 | +0.52(+1.46%) |
Aug 26, 2021 | 35.58 | 35.76 | 35.48 | 35.64 | 1,035,834 | +0.04(+0.11%) |
Aug 25, 2021 | 35.70 | 35.70 | 35.46 | 35.60 | 2,386,737 | -0.24(-0.67%) |
Aug 24, 2021 | 35.94 | 35.99 | 35.84 | 35.84 | 967,325 | -0.04(-0.11%) |
Aug 23, 2021 | 35.88 | 35.92 | 35.72 | 35.88 | 895,967 | +0.42(+1.18%) |
Aug 20, 2021 | 35.48 | 35.53 | 35.38 | 35.46 | 422,532 | +0.02(+0.06%) |
Aug 19, 2021 | 35.58 | 35.58 | 35.32 | 35.44 | 644,374 | -0.08(-0.23%) |
Aug 18, 2021 | 35.54 | 35.60 | 35.36 | 35.52 | 774,206 | +0.02(+0.06%) |
Aug 17, 2021 | 35.56 | 35.66 | 35.42 | 35.50 | 1,279,104 | -0.04(-0.11%) |
Aug 16, 2021 | 35.46 | 35.59 | 35.42 | 35.54 | 655,391 | +0.18(+0.51%) |
Aug 13, 2021 | 35.10 | 35.40 | 35.06 | 35.36 | 676,318 | +0.46(+1.32%) |
Aug 12, 2021 | 34.80 | 34.90 | 34.64 | 34.90 | 1,206,888 | +0.04(+0.11%) |
Aug 11, 2021 | 34.70 | 34.90 | 34.59 | 34.86 | 637,368 | +0.46(+1.34%) |
Aug 10, 2021 | 34.32 | 34.46 | 34.16 | 34.40 | 731,635 | +0.00(+0.00%) |
Aug 09, 2021 | 34.66 | 34.72 | 34.29 | 34.40 | 1,182,978 | -0.62(-1.77%) |
Aug 06, 2021 | 35.26 | 35.27 | 34.98 | 35.02 | 990,991 | -0.86(-2.40%) |
Aug 05, 2021 | 36.02 | 36.02 | 35.76 | 35.88 | 623,847 | -0.18(-0.50%) |
Aug 04, 2021 | 36.40 | 36.44 | 35.94 | 36.06 | 846,294 | +0.04(+0.11%) |
Aug 03, 2021 | 36.04 | 36.09 | 35.98 | 36.02 | 631,956 | -0.06(-0.17%) |
Aug 02, 2021 | 36.00 | 36.20 | 35.96 | 36.08 | 674,475 | +0.00(+0.00%) |
Jul 30, 2021 | 36.28 | 36.34 | 36.00 | 36.08 | 755,208 | -0.32(-0.88%) |
Jul 29, 2021 | 36.30 | 36.46 | 36.28 | 36.40 | 834,331 | +0.42(+1.17%) |
Jul 28, 2021 | 35.78 | 36.00 | 35.68 | 35.98 | 839,245 | +0.18(+0.50%) |
Jul 27, 2021 | 35.88 | 35.90 | 35.70 | 35.80 | 904,667 | +0.06(+0.17%) |
Jul 26, 2021 | 35.84 | 35.89 | 35.72 | 35.74 | 501,187 | -0.08(-0.22%) |
Jul 23, 2021 | 35.82 | 35.90 | 35.71 | 35.82 | 461,302 | -0.14(-0.39%) |
Jul 22, 2021 | 35.80 | 35.96 | 35.73 | 35.96 | 426,043 | +0.08(+0.22%) |
Jul 21, 2021 | 35.80 | 35.93 | 35.74 | 35.88 | 727,048 | -0.14(-0.39%) |
Jul 20, 2021 | 36.26 | 36.30 | 35.90 | 36.02 | 844,750 | -0.02(-0.06%) |
Jul 19, 2021 | 36.04 | 36.12 | 35.90 | 36.04 | 1,034,975 | +0.02(+0.06%) |
Jul 16, 2021 | 36.28 | 36.32 | 36.00 | 36.02 | 672,517 | -0.36(-0.99%) |
Jul 15, 2021 | 36.34 | 36.41 | 36.20 | 36.38 | 1,061,219 | +0.04(+0.11%) |
Jul 14, 2021 | 36.34 | 36.35 | 36.20 | 36.34 | 765,038 | +0.36(+1.00%) |
Jul 13, 2021 | 36.04 | 36.11 | 35.90 | 35.98 | 1,916,376 | +0.06(+0.17%) |
Jul 12, 2021 | 35.88 | 35.96 | 35.64 | 35.92 | 716,576 | -0.06(-0.17%) |
Jul 09, 2021 | 35.90 | 36.06 | 35.86 | 35.98 | 572,223 | +0.12(+0.33%) |
Jul 08, 2021 | 36.12 | 36.12 | 35.70 | 35.86 | 1,553,004 | -0.02(-0.06%) |
Jul 07, 2021 | 35.86 | 35.98 | 35.76 | 35.88 | 943,047 | +0.12(+0.34%) |
Jul 06, 2021 | 35.98 | 36.06 | 35.62 | 35.76 | 990,967 | +0.20(+0.56%) |
Jul 02, 2021 | 35.60 | 35.66 | 35.38 | 35.56 | 1,450,521 | +0.24(+0.68%) |
Jul 01, 2021 | 35.44 | 35.46 | 35.18 | 35.32 | 1,392,220 | +0.10(+0.28%) |
Jun 30, 2021 | 34.98 | 35.30 | 34.92 | 35.22 | 2,024,044 | +0.16(+0.46%) |
Jun 29, 2021 | 34.94 | 35.14 | 34.86 | 35.06 | 1,421,226 | -0.32(-0.90%) |
Jun 28, 2021 | 35.44 | 35.47 | 35.36 | 35.38 | 714,488 | +0.00(+0.00%) |
Jun 25, 2021 | 35.60 | 35.60 | 35.34 | 35.38 | 661,640 | +0.10(+0.28%) |
Jun 24, 2021 | 35.52 | 35.54 | 35.28 | 35.28 | 1,327,634 | -0.04(-0.11%) |
Jun 23, 2021 | 35.50 | 35.72 | 35.28 | 35.32 | 1,310,877 | -0.02(-0.06%) |
Jun 22, 2021 | 35.36 | 35.48 | 35.28 | 35.34 | 922,118 | -0.14(-0.39%) |
Jun 21, 2021 | 35.38 | 35.54 | 35.28 | 35.48 | 1,099,780 | +0.42(+1.20%) |
Jun 18, 2021 | 35.30 | 35.42 | 35.06 | 35.06 | 1,071,451 | -0.20(-0.57%) |
Jun 17, 2021 | 35.50 | 35.60 | 35.18 | 35.26 | 1,746,085 | -1.12(-3.08%) |
Jun 16, 2021 | 36.98 | 37.06 | 36.35 | 36.38 | 1,442,503 | -0.62(-1.68%) |
Jun 15, 2021 | 37.16 | 37.17 | 36.84 | 37.00 | 1,934,542 | -0.14(-0.38%) |
Jun 14, 2021 | 36.78 | 37.20 | 36.76 | 37.14 | 1,048,898 | -0.20(-0.54%) |
Jun 11, 2021 | 37.48 | 37.52 | 37.30 | 37.34 | 912,066 | -0.44(-1.16%) |
Jun 10, 2021 | 37.54 | 37.78 | 37.50 | 37.78 | 1,835,425 | +0.18(+0.48%) |
Jun 09, 2021 | 37.68 | 37.78 | 37.58 | 37.60 | 1,702,758 | -0.06(-0.16%) |
Jun 08, 2021 | 37.64 | 37.73 | 37.48 | 37.66 | 561,981 | -0.12(-0.32%) |
Jun 07, 2021 | 37.60 | 37.80 | 37.54 | 37.78 | 1,017,678 | +0.14(+0.37%) |
Jun 04, 2021 | 37.52 | 37.72 | 37.52 | 37.64 | 674,973 | +0.42(+1.13%) |
Jun 03, 2021 | 37.38 | 37.38 | 37.12 | 37.22 | 960,812 | -0.76(-2.00%) |
Jun 02, 2021 | 37.88 | 37.98 | 37.82 | 37.98 | 700,588 | +0.16(+0.42%) |
Jun 01, 2021 | 37.98 | 38.00 | 37.65 | 37.82 | 993,294 | -0.04(-0.11%) |
May 28, 2021 | 37.72 | 37.91 | 37.66 | 37.86 | 853,607 | +0.12(+0.32%) |
May 27, 2021 | 37.72 | 37.80 | 37.58 | 37.74 | 1,865,673 | -0.02(-0.05%) |
May 26, 2021 | 37.92 | 37.96 | 37.62 | 37.76 | 1,119,568 | -0.06(-0.16%) |
May 25, 2021 | 37.44 | 37.82 | 37.40 | 37.82 | 875,744 | +0.36(+0.96%) |
May 24, 2021 | 37.44 | 37.52 | 37.37 | 37.46 | 586,582 | +0.04(+0.11%) |
May 21, 2021 | 37.50 | 37.58 | 37.22 | 37.42 | 642,470 | +0.02(+0.05%) |
May 20, 2021 | 37.26 | 37.48 | 37.22 | 37.40 | 1,363,056 | +0.18(+0.48%) |
May 19, 2021 | 37.22 | 37.60 | 37.05 | 37.22 | 2,107,565 | +0.04(+0.11%) |
May 18, 2021 | 37.20 | 37.24 | 37.08 | 37.18 | 907,051 | +0.04(+0.11%) |
May 17, 2021 | 36.84 | 37.18 | 36.82 | 37.14 | 1,657,250 | +0.44(+1.20%) |
May 14, 2021 | 36.58 | 36.70 | 36.50 | 36.70 | 685,164 | +0.32(+0.88%) |
May 13, 2021 | 36.20 | 36.40 | 36.17 | 36.38 | 634,553 | +0.18(+0.50%) |
May 12, 2021 | 36.44 | 36.51 | 36.20 | 36.20 | 2,165,586 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.58 | 36.18 | 36.58 | 899,134 | +0.02(+0.05%) |
May 10, 2021 | 36.72 | 36.72 | 36.50 | 36.56 | 1,374,805 | +0.12(+0.33%) |
May 07, 2021 | 36.46 | 36.66 | 36.34 | 36.44 | 2,131,197 | +0.32(+0.89%) |
May 06, 2021 | 35.70 | 36.18 | 35.68 | 36.12 | 1,926,300 | +0.60(+1.69%) |
May 05, 2021 | 35.45 | 35.54 | 35.40 | 35.52 | 866,006 | +0.12(+0.34%) |
May 04, 2021 | 35.64 | 35.80 | 35.24 | 35.40 | 1,555,744 | -0.24(-0.67%) |
May 03, 2021 | 35.62 | 35.78 | 35.56 | 35.64 | 674,153 | +0.44(+1.25%) |
Apr 30, 2021 | 35.26 | 35.26 | 35.10 | 35.20 | 842,650 | -0.12(-0.34%) |
Apr 29, 2021 | 35.20 | 35.32 | 34.94 | 35.32 | 1,682,045 | -0.12(-0.34%) |
Apr 28, 2021 | 35.22 | 35.48 | 35.16 | 35.44 | 549,477 | +0.08(+0.23%) |
Apr 27, 2021 | 35.48 | 35.52 | 35.32 | 35.36 | 424,683 | -0.10(-0.28%) |
Apr 26, 2021 | 35.42 | 35.46 | 35.28 | 35.46 | 417,855 | +0.10(+0.28%) |
Apr 23, 2021 | 35.58 | 35.59 | 35.22 | 35.36 | 586,700 | -0.14(-0.39%) |
Apr 22, 2021 | 35.52 | 35.59 | 35.38 | 35.50 | 497,066 | -0.22(-0.62%) |
Apr 21, 2021 | 35.52 | 35.78 | 35.51 | 35.72 | 1,100,176 | +0.34(+0.96%) |
Apr 20, 2021 | 35.20 | 35.44 | 35.20 | 35.38 | 1,517,016 | +0.16(+0.45%) |
Apr 19, 2021 | 35.26 | 35.35 | 35.20 | 35.22 | 829,528 | -0.10(-0.28%) |
Apr 16, 2021 | 35.32 | 35.44 | 35.26 | 35.32 | 546,850 | +0.20(+0.57%) |
Apr 15, 2021 | 34.86 | 35.22 | 34.84 | 35.12 | 1,696,421 | +0.54(+1.56%) |
Apr 14, 2021 | 34.60 | 34.64 | 34.48 | 34.58 | 802,714 | -0.12(-0.35%) |
Apr 13, 2021 | 34.66 | 34.80 | 34.64 | 34.70 | 1,110,716 | +0.22(+0.64%) |
Apr 12, 2021 | 34.58 | 34.59 | 34.37 | 34.48 | 1,094,445 | -0.22(-0.63%) |
Apr 09, 2021 | 34.60 | 34.76 | 34.52 | 34.70 | 851,700 | -0.26(-0.74%) |
Apr 08, 2021 | 34.88 | 35.00 | 34.88 | 34.96 | 834,426 | +0.38(+1.10%) |
Apr 07, 2021 | 34.60 | 34.68 | 34.52 | 34.58 | 733,614 | -0.10(-0.29%) |
Apr 06, 2021 | 34.58 | 34.74 | 34.58 | 34.68 | 1,579,761 | +0.28(+0.81%) |
Apr 05, 2021 | 34.32 | 34.50 | 34.28 | 34.40 | 2,384,404 | -0.02(-0.06%) |
Apr 01, 2021 | 34.34 | 34.44 | 34.26 | 34.42 | 892,500 | +0.42(+1.24%) |
Mar 31, 2021 | 33.60 | 34.12 | 33.60 | 34.00 | 1,401,891 | +0.52(+1.55%) |
Mar 30, 2021 | 33.56 | 33.60 | 33.46 | 33.48 | 877,471 | -0.58(-1.70%) |
Mar 29, 2021 | 34.30 | 34.30 | 33.96 | 34.06 | 597,915 | -0.42(-1.22%) |
Mar 26, 2021 | 34.36 | 34.56 | 34.34 | 34.48 | 493,350 | +0.10(+0.29%) |
Mar 25, 2021 | 34.62 | 34.74 | 34.28 | 34.38 | 819,491 | -0.12(-0.35%) |
Mar 24, 2021 | 34.44 | 34.59 | 34.40 | 34.50 | 695,091 | +0.10(+0.29%) |
Mar 23, 2021 | 34.52 | 34.52 | 34.32 | 34.40 | 709,569 | -0.24(-0.69%) |
Mar 22, 2021 | 34.48 | 34.66 | 34.46 | 34.64 | 625,620 | -0.06(-0.17%) |
Mar 19, 2021 | 34.54 | 34.72 | 34.50 | 34.70 | 698,300 | +0.16(+0.46%) |
Mar 18, 2021 | 34.24 | 34.58 | 34.22 | 34.54 | 811,275 | -0.20(-0.58%) |
Mar 17, 2021 | 34.48 | 34.86 | 34.30 | 34.74 | 1,801,419 | +0.26(+0.75%) |
Mar 16, 2021 | 34.50 | 34.66 | 34.38 | 34.48 | 1,809,675 | +0.02(+0.06%) |
Mar 15, 2021 | 34.48 | 34.52 | 34.30 | 34.46 | 1,369,684 | +0.14(+0.41%) |
Mar 12, 2021 | 33.90 | 34.34 | 33.84 | 34.32 | 2,471,600 | +0.00(+0.00%) |
Mar 11, 2021 | 34.30 | 34.40 | 34.22 | 34.32 | 1,402,936 | -0.04(-0.12%) |
Mar 10, 2021 | 34.20 | 34.36 | 34.12 | 34.36 | 935,677 | +0.20(+0.59%) |
Mar 09, 2021 | 34.14 | 34.24 | 34.08 | 34.16 | 1,270,642 | +0.70(+2.09%) |
Mar 08, 2021 | 33.70 | 33.72 | 33.36 | 33.46 | 1,418,866 | -0.32(-0.95%) |
Mar 05, 2021 | 33.92 | 33.94 | 33.68 | 33.78 | 5,238,850 | -0.02(-0.06%) |
Mar 04, 2021 | 34.10 | 34.28 | 33.64 | 33.80 | 1,518,496 | -0.34(-1.00%) |
Mar 03, 2021 | 34.14 | 34.34 | 33.88 | 34.14 | 1,650,252 | -0.36(-1.04%) |
Mar 02, 2021 | 34.38 | 34.60 | 34.24 | 34.50 | 1,187,987 | +0.18(+0.52%) |