Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.75 | 42.27 | 41.75 | 41.78 | 4,873,560 | +0.05(+0.13%) |
Mar 30, 2022 | 41.44 | 41.73 | 41.21 | 41.72 | 4,808,133 | +0.31(+0.75%) |
Mar 29, 2022 | 41.08 | 41.42 | 40.67 | 41.42 | 4,621,913 | +0.34(+0.82%) |
Mar 28, 2022 | 40.85 | 41.10 | 40.51 | 41.08 | 3,408,562 | +0.23(+0.56%) |
Mar 25, 2022 | 40.09 | 40.88 | 40.00 | 40.85 | 3,728,835 | +0.85(+2.12%) |
Mar 24, 2022 | 39.53 | 40.23 | 39.53 | 40.00 | 3,312,316 | +0.36(+0.92%) |
Mar 23, 2022 | 39.67 | 39.94 | 39.40 | 39.64 | 3,650,527 | -0.04(-0.09%) |
Mar 22, 2022 | 39.95 | 39.96 | 39.32 | 39.67 | 3,689,782 | -0.05(-0.11%) |
Mar 21, 2022 | 39.46 | 39.91 | 39.46 | 39.72 | 5,263,033 | +0.42(+1.07%) |
Mar 18, 2022 | 40.11 | 40.26 | 39.26 | 39.30 | 14,526,059 | -0.83(-2.07%) |
Mar 17, 2022 | 40.05 | 40.44 | 39.86 | 40.13 | 5,206,985 | +0.15(+0.39%) |
Mar 16, 2022 | 40.19 | 40.46 | 39.38 | 39.98 | 5,550,666 | -0.28(-0.70%) |
Mar 15, 2022 | 40.61 | 40.65 | 39.98 | 40.26 | 3,492,831 | -0.05(-0.14%) |
Mar 14, 2022 | 40.50 | 40.81 | 40.04 | 40.31 | 4,188,799 | +0.26(+0.64%) |
Mar 11, 2022 | 40.05 | 40.44 | 39.78 | 40.06 | 3,686,541 | -0.05(-0.14%) |
Mar 10, 2022 | 39.90 | 40.25 | 40.11 | 5,256,233 | -0.05(-0.11%) | |
Mar 09, 2022 | 40.65 | 40.80 | 40.11 | 40.16 | 7,758,574 | -0.21(-0.52%) |
Mar 08, 2022 | 40.60 | 40.98 | 39.97 | 40.37 | 8,986,273 | -0.24(-0.58%) |
Mar 07, 2022 | 39.16 | 40.63 | 39.01 | 40.60 | 9,840,796 | +1.54(+3.94%) |
Mar 04, 2022 | 38.45 | 39.15 | 38.19 | 39.06 | 6,168,406 | +0.42(+1.08%) |
Mar 03, 2022 | 38.08 | 38.82 | 38.06 | 38.65 | 5,652,019 | +0.68(+1.80%) |
Mar 02, 2022 | 37.75 | 38.14 | 37.70 | 37.96 | 4,516,408 | +0.32(+0.85%) |
Mar 01, 2022 | 38.13 | 38.38 | 37.36 | 37.64 | 4,918,718 | -0.48(-1.27%) |
Feb 28, 2022 | 37.47 | 38.20 | 37.33 | 38.13 | 6,985,721 | +0.45(+1.18%) |
Feb 25, 2022 | 36.69 | 37.75 | 36.90 | 37.68 | 4,409,072 | +1.38(+3.79%) |
Feb 24, 2022 | 35.96 | 36.40 | 35.32 | 36.30 | 6,360,632 | +0.21(+0.58%) |
Feb 23, 2022 | 37.33 | 37.51 | 36.04 | 36.09 | 7,358,669 | -1.21(-3.25%) |
Feb 22, 2022 | 37.41 | 37.72 | 37.07 | 37.31 | 5,644,139 | -0.03(-0.07%) |
Feb 18, 2022 | 37.33 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.29 | 37.54 | 36.96 | 37.46 | 3,003,526 | +0.04(+0.10%) |
Feb 16, 2022 | 36.82 | 37.51 | 36.75 | 37.42 | 4,163,453 | +0.58(+1.58%) |
Feb 15, 2022 | 37.42 | 37.49 | 36.60 | 36.84 | 4,388,793 | -0.27(-0.74%) |
Feb 14, 2022 | 37.91 | 38.07 | 35.95 | 37.12 | 7,130,604 | -0.75(-1.97%) |
Feb 11, 2022 | 38.25 | 38.71 | 37.75 | 37.86 | 9,948,135 | +0.13(+0.34%) |
Feb 10, 2022 | 38.22 | 38.36 | 37.64 | 37.73 | 3,904,478 | -0.72(-1.87%) |
Feb 09, 2022 | 38.41 | 38.58 | 38.23 | 38.45 | 3,170,074 | +0.23(+0.60%) |
Feb 08, 2022 | 37.94 | 38.34 | 37.77 | 38.23 | 3,833,198 | +0.47(+1.25%) |
Feb 07, 2022 | 37.67 | 37.91 | 37.52 | 37.75 | 4,328,773 | +0.07(+0.19%) |
Feb 04, 2022 | 38.23 | 38.37 | 37.59 | 37.68 | 5,700,216 | -0.77(-2.01%) |
Feb 03, 2022 | 38.12 | 38.54 | 38.45 | 4,306,556 | +0.24(+0.64%) | |
Feb 02, 2022 | 37.64 | 38.30 | 37.57 | 38.21 | 4,946,666 | +0.47(+1.24%) |
Feb 01, 2022 | 37.77 | 37.87 | 37.24 | 37.74 | 3,649,648 | -0.14(-0.36%) |
Jan 31, 2022 | 37.37 | 37.89 | 37.88 | 10,022,123 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.13 | 37.70 | 36.87 | 37.69 | 3,860,044 | +0.44(+1.19%) |
Jan 27, 2022 | 37.42 | 37.64 | 36.72 | 37.24 | 5,181,495 | +0.09(+0.24%) |
Jan 26, 2022 | 37.25 | 37.79 | 36.78 | 37.15 | 4,183,525 | -0.14(-0.39%) |
Jan 25, 2022 | 36.91 | 37.65 | 36.73 | 37.30 | 5,100,136 | +0.01(+0.02%) |
Jan 24, 2022 | 37.12 | 37.35 | 36.20 | 37.29 | 5,710,793 | -0.02(-0.05%) |
Jan 21, 2022 | 37.47 | 37.83 | 37.16 | 37.31 | 5,446,098 | -0.09(-0.24%) |
Jan 20, 2022 | 37.51 | 37.94 | 37.33 | 37.40 | 4,676,999 | +0.01(+0.02%) |
Jan 19, 2022 | 37.54 | 37.86 | 37.38 | 37.39 | 3,191,189 | -0.15(-0.41%) |
Jan 18, 2022 | 37.33 | 37.74 | 36.79 | 37.54 | 5,975,396 | +0.02(+0.05%) |
Jan 14, 2022 | 37.52 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.31 | 37.64 | 37.12 | 37.54 | 3,244,761 | +0.16(+0.43%) |
Jan 12, 2022 | 37.25 | 37.52 | 37.05 | 37.38 | 3,771,783 | +0.05(+0.12%) |
Jan 11, 2022 | 37.51 | 37.67 | 37.01 | 37.33 | 5,074,813 | -0.14(-0.39%) |
Jan 10, 2022 | 37.25 | 37.56 | 37.06 | 37.48 | 5,297,712 | +0.10(+0.27%) |
Jan 07, 2022 | 37.18 | 37.62 | 37.00 | 37.38 | 4,726,909 | +0.42(+1.15%) |
Jan 06, 2022 | 36.85 | 37.21 | 36.73 | 36.96 | 2,520,815 | +0.13(+0.34%) |
Jan 05, 2022 | 37.00 | 37.32 | 36.78 | 36.83 | 4,017,617 | -0.25(-0.68%) |
Jan 04, 2022 | 37.25 | 37.48 | 37.03 | 37.08 | 3,823,004 | -0.14(-0.39%) |
Jan 03, 2022 | 37.56 | 37.56 | 36.86 | 37.23 | 3,510,478 | -0.32(-0.84%) |
Dec 31, 2021 | 37.29 | 37.69 | 37.24 | 37.54 | 1,402,996 | +0.21(+0.56%) |
Dec 30, 2021 | 37.29 | 37.55 | 37.14 | 37.33 | 2,643,804 | +0.16(+0.44%) |
Dec 29, 2021 | 37.06 | 37.24 | 36.93 | 37.17 | 1,423,713 | +0.17(+0.46%) |
Dec 28, 2021 | 36.53 | 37.02 | 36.50 | 37.00 | 2,079,816 | +0.49(+1.34%) |
Dec 27, 2021 | 36.52 | 36.54 | 36.10 | 36.51 | 1,728,607 | -0.07(-0.20%) |
Dec 23, 2021 | 36.62 | 36.75 | 36.52 | 36.59 | 2,061,835 | +0.01(+0.02%) |
Dec 22, 2021 | 36.32 | 36.74 | 36.30 | 36.58 | 2,261,097 | +0.25(+0.70%) |
Dec 21, 2021 | 36.56 | 36.73 | 36.16 | 36.32 | 3,394,831 | -0.04(-0.10%) |
Dec 20, 2021 | 35.87 | 36.37 | 35.71 | 36.36 | 2,716,801 | +0.18(+0.50%) |
Dec 17, 2021 | 36.32 | 36.55 | 36.06 | 36.18 | 5,125,801 | -0.21(-0.57%) |
Dec 16, 2021 | 36.06 | 36.67 | 36.01 | 36.39 | 2,830,906 | +0.33(+0.93%) |
Dec 15, 2021 | 36.10 | 36.38 | 35.79 | 36.05 | 4,660,350 | -0.04(-0.10%) |
Dec 14, 2021 | 36.22 | 36.32 | 35.79 | 36.09 | 2,861,637 | -0.17(-0.47%) |
Dec 13, 2021 | 35.75 | 36.48 | 35.66 | 36.26 | 5,494,617 | +0.50(+1.39%) |
Dec 10, 2021 | 35.75 | 36.05 | 35.57 | 35.76 | 2,835,979 | +0.20(+0.56%) |
Dec 09, 2021 | 35.52 | 35.78 | 35.17 | 35.57 | 5,685,492 | +0.00(+0.00%) |
Dec 08, 2021 | 35.75 | 35.77 | 35.25 | 35.57 | 2,380,395 | -0.05(-0.15%) |
Dec 07, 2021 | 35.44 | 35.82 | 35.39 | 35.62 | 2,953,971 | +0.19(+0.53%) |
Dec 06, 2021 | 35.20 | 35.82 | 35.02 | 35.43 | 8,052,447 | +0.37(+1.06%) |
Dec 03, 2021 | 35.02 | 35.16 | 34.53 | 35.06 | 3,698,748 | +0.20(+0.57%) |
Dec 02, 2021 | 34.21 | 35.06 | 34.13 | 34.86 | 4,063,517 | +0.80(+2.36%) |
Dec 01, 2021 | 34.35 | 34.91 | 34.03 | 34.06 | 4,570,294 | +0.06(+0.19%) |
Nov 30, 2021 | 34.99 | 34.99 | 33.96 | 33.99 | 7,354,524 | -1.25(-3.56%) |
Nov 29, 2021 | 34.48 | 35.31 | 34.48 | 35.25 | 4,631,615 | +1.03(+3.01%) |
Nov 26, 2021 | 34.71 | 34.88 | 34.11 | 34.22 | 2,907,165 | -0.90(-2.57%) |
Nov 24, 2021 | 35.17 | 35.24 | 34.95 | 35.12 | 1,558,048 | -0.03(-0.08%) |
Nov 23, 2021 | 35.04 | 35.26 | 34.79 | 35.15 | 1,924,963 | +0.19(+0.54%) |
Nov 22, 2021 | 34.78 | 35.25 | 34.71 | 34.96 | 3,365,477 | +0.18(+0.52%) |
Nov 19, 2021 | 34.87 | 34.96 | 34.29 | 34.78 | 3,443,694 | -0.07(-0.21%) |
Nov 18, 2021 | 35.20 | 34.88 | 34.81 | 34.85 | 3,101,460 | -0.42(-1.20%) |
Nov 17, 2021 | 35.70 | 35.71 | 34.90 | 35.28 | 3,635,444 | -0.45(-1.26%) |
Nov 16, 2021 | 35.64 | 35.90 | 35.56 | 35.73 | 4,541,690 | +0.12(+0.33%) |
Nov 15, 2021 | 35.37 | 35.62 | 35.20 | 35.61 | 2,508,639 | +0.41(+1.15%) |
Nov 12, 2021 | 35.23 | 35.25 | 34.84 | 35.20 | 4,678,306 | -0.03(-0.08%) |
Nov 11, 2021 | 35.02 | 35.27 | 34.82 | 35.23 | 2,134,785 | +0.06(+0.18%) |
Nov 10, 2021 | 34.55 | 35.17 | 4,456,205 | +0.60(+1.72%) | ||
Nov 09, 2021 | 34.83 | 34.99 | 34.20 | 34.57 | 4,364,664 | -0.19(-0.55%) |
Nov 08, 2021 | 35.76 | 35.86 | 34.64 | 34.76 | 6,638,257 | -0.51(-1.43%) |
Nov 05, 2021 | 35.29 | 35.48 | 35.17 | 35.27 | 2,809,538 | +0.14(+0.41%) |
Nov 04, 2021 | 35.06 | 35.34 | 34.87 | 35.12 | 3,538,924 | +0.05(+0.13%) |
Nov 03, 2021 | 35.01 | 35.24 | 34.94 | 35.08 | 3,933,511 | -0.04(-0.13%) |
Nov 02, 2021 | 35.57 | 35.59 | 34.65 | 35.12 | 5,776,553 | +0.45(+1.29%) |
Nov 01, 2021 | 34.49 | 34.71 | 34.33 | 34.68 | 2,884,486 | +0.24(+0.70%) |
Oct 29, 2021 | 33.62 | 35.50 | 33.62 | 34.43 | 6,528,720 | +0.56(+1.66%) |
Oct 28, 2021 | 33.62 | 33.91 | 33.57 | 33.87 | 2,794,574 | +0.28(+0.82%) |
Oct 27, 2021 | 33.76 | 33.82 | 33.34 | 33.59 | 2,551,202 | -0.10(-0.29%) |
Oct 26, 2021 | 33.45 | 33.69 | 3,741,715 | +0.29(+0.88%) | ||
Oct 25, 2021 | 33.80 | 33.80 | 33.26 | 33.40 | 4,742,551 | -0.34(-1.01%) |
Oct 22, 2021 | 33.28 | 33.81 | 33.27 | 33.74 | 3,182,324 | +0.46(+1.40%) |
Oct 21, 2021 | 33.26 | 33.59 | 33.13 | 33.27 | 5,512,438 | -0.09(-0.27%) |
Oct 20, 2021 | 33.07 | 33.49 | 33.07 | 33.36 | 2,870,229 | +0.41(+1.25%) |
Oct 19, 2021 | 32.51 | 33.06 | 32.41 | 32.95 | 2,865,202 | +0.63(+1.94%) |
Oct 18, 2021 | 32.59 | 32.67 | 32.12 | 32.33 | 4,307,936 | -0.40(-1.23%) |
Oct 15, 2021 | 32.67 | 32.83 | 32.50 | 32.73 | 3,478,015 | +0.09(+0.27%) |
Oct 14, 2021 | 31.93 | 32.66 | 31.93 | 32.64 | 3,635,191 | +0.79(+2.47%) |
Oct 13, 2021 | 31.79 | 32.05 | 31.66 | 31.85 | 3,033,990 | -0.06(-0.20%) |
Oct 12, 2021 | 32.12 | 32.16 | 31.78 | 31.91 | 3,892,647 | -0.05(-0.17%) |
Oct 11, 2021 | 32.19 | 32.40 | 31.86 | 31.97 | 4,284,146 | -0.40(-1.24%) |
Oct 08, 2021 | 32.46 | 32.63 | 32.34 | 32.37 | 1,903,838 | -0.19(-0.58%) |
Oct 07, 2021 | 32.82 | 33.04 | 32.48 | 32.56 | 2,883,076 | -0.22(-0.68%) |
Oct 06, 2021 | 32.23 | 32.83 | 31.99 | 32.78 | 2,783,040 | +0.41(+1.27%) |
Oct 05, 2021 | 32.31 | 32.54 | 32.20 | 32.37 | 2,455,301 | +0.19(+0.58%) |
Oct 04, 2021 | 32.03 | 32.31 | 31.90 | 32.18 | 4,788,882 | +0.14(+0.45%) |
Oct 01, 2021 | 32.06 | 32.38 | 31.91 | 32.04 | 2,777,921 | +0.21(+0.65%) |
Sep 30, 2021 | 32.47 | 32.50 | 31.82 | 31.83 | 3,781,825 | -0.61(-1.87%) |
Sep 29, 2021 | 32.58 | 32.88 | 32.39 | 32.44 | 4,324,006 | -0.12(-0.36%) |
Sep 28, 2021 | 32.84 | 32.94 | 32.51 | 32.56 | 2,743,127 | -0.26(-0.79%) |
Sep 27, 2021 | 32.92 | 33.41 | 32.78 | 32.82 | 2,299,459 | -0.10(-0.30%) |
Sep 24, 2021 | 32.88 | 33.10 | 32.83 | 32.92 | 1,968,444 | +0.07(+0.22%) |
Sep 23, 2021 | 33.08 | 33.32 | 32.77 | 32.84 | 3,015,418 | -0.10(-0.30%) |
Sep 22, 2021 | 32.97 | 33.09 | 32.71 | 32.94 | 2,322,942 | +0.19(+0.57%) |
Sep 21, 2021 | 32.74 | 33.16 | 32.66 | 32.75 | 2,837,279 | +0.12(+0.36%) |
Sep 20, 2021 | 32.69 | 33.00 | 32.27 | 32.64 | 4,596,344 | -0.19(-0.57%) |
Sep 17, 2021 | 33.34 | 33.78 | 32.73 | 32.83 | 7,716,205 | -0.52(-1.55%) |
Sep 16, 2021 | 33.81 | 33.94 | 33.34 | 33.34 | 1,842,302 | -0.44(-1.30%) |
Sep 15, 2021 | 33.36 | 33.98 | 33.29 | 33.78 | 3,650,262 | +0.31(+0.93%) |
Sep 14, 2021 | 33.65 | 33.91 | 33.35 | 33.47 | 3,992,577 | +0.02(+0.05%) |
Sep 13, 2021 | 33.91 | 33.98 | 33.23 | 33.45 | 3,270,572 | -0.23(-0.69%) |
Sep 10, 2021 | 34.26 | 34.29 | 33.67 | 33.68 | 2,418,609 | -0.61(-1.77%) |
Sep 09, 2021 | 34.67 | 34.80 | 34.27 | 34.29 | 2,504,122 | -0.51(-1.46%) |
Sep 08, 2021 | 34.34 | 34.88 | 34.23 | 34.80 | 3,222,768 | +0.42(+1.22%) |
Sep 07, 2021 | 35.34 | 35.34 | 34.31 | 34.38 | 4,178,825 | -1.00(-2.83%) |
Sep 03, 2021 | 35.52 | 35.58 | 35.27 | 35.38 | 3,333,771 | -0.29(-0.83%) |
Sep 02, 2021 | 35.30 | 35.69 | 35.24 | 35.68 | 2,509,730 | +0.44(+1.24%) |
Sep 01, 2021 | 34.97 | 35.41 | 34.88 | 35.24 | 2,619,897 | +0.50(+1.44%) |
Aug 31, 2021 | 34.52 | 34.81 | 34.41 | 34.74 | 2,386,095 | +0.20(+0.57%) |
Aug 30, 2021 | 34.40 | 34.68 | 34.35 | 34.54 | 1,492,486 | +0.07(+0.21%) |
Aug 27, 2021 | 34.43 | 34.65 | 34.32 | 34.47 | 1,879,257 | +0.03(+0.08%) |
Aug 26, 2021 | 34.86 | 34.86 | 34.36 | 34.44 | 1,807,222 | -0.41(-1.18%) |
Aug 25, 2021 | 34.53 | 35.04 | 34.35 | 34.85 | 2,068,887 | +0.33(+0.96%) |
Aug 24, 2021 | 34.65 | 34.69 | 34.24 | 34.52 | 2,656,242 | -0.16(-0.46%) |
Aug 23, 2021 | 34.97 | 35.02 | 34.50 | 34.69 | 2,679,701 | -0.25(-0.72%) |
Aug 20, 2021 | 34.72 | 34.94 | 34.48 | 34.94 | 2,509,430 | +0.13(+0.39%) |
Aug 19, 2021 | 34.20 | 34.94 | 34.12 | 34.80 | 4,209,343 | +0.64(+1.88%) |
Aug 18, 2021 | 34.56 | 34.56 | 33.94 | 34.16 | 3,158,275 | -0.38(-1.11%) |
Aug 17, 2021 | 34.72 | 34.74 | 34.15 | 34.54 | 3,140,954 | -0.16(-0.46%) |
Aug 16, 2021 | 34.56 | 34.98 | 34.44 | 34.70 | 3,746,082 | +0.17(+0.49%) |
Aug 13, 2021 | 34.41 | 34.62 | 34.18 | 34.53 | 1,961,253 | +0.29(+0.86%) |
Aug 12, 2021 | 33.97 | 34.31 | 33.89 | 34.24 | 1,587,231 | +0.13(+0.39%) |
Aug 11, 2021 | 33.93 | 34.31 | 33.81 | 34.10 | 2,573,780 | +0.28(+0.82%) |
Aug 10, 2021 | 33.88 | 34.00 | 33.70 | 33.83 | 2,451,322 | -0.01(-0.03%) |
Aug 09, 2021 | 33.77 | 34.01 | 33.62 | 33.84 | 3,769,365 | +0.03(+0.08%) |
Aug 06, 2021 | 33.95 | 34.08 | 33.76 | 33.81 | 1,979,033 | -0.13(-0.37%) |
Aug 05, 2021 | 33.76 | 33.95 | 33.28 | 33.93 | 4,477,001 | +0.29(+0.85%) |
Aug 04, 2021 | 33.98 | 34.04 | 33.37 | 33.65 | 3,678,768 | -0.44(-1.30%) |
Aug 03, 2021 | 34.12 | 34.33 | 33.77 | 34.09 | 3,120,517 | +0.07(+0.21%) |
Aug 02, 2021 | 33.90 | 34.22 | 33.77 | 34.02 | 3,920,523 | +0.12(+0.37%) |
Jul 30, 2021 | 33.59 | 34.24 | 33.57 | 33.90 | 7,612,487 | +0.24(+0.71%) |
Jul 29, 2021 | 33.78 | 33.88 | 33.48 | 33.66 | 2,976,207 | -0.08(-0.24%) |
Jul 28, 2021 | 34.46 | 34.49 | 33.58 | 33.74 | 3,704,480 | -0.65(-1.88%) |
Jul 27, 2021 | 34.24 | 34.59 | 33.80 | 34.38 | 6,909,653 | +0.10(+0.28%) |
Jul 26, 2021 | 34.13 | 34.66 | 33.88 | 34.29 | 6,924,398 | +0.26(+0.75%) |
Jul 23, 2021 | 34.06 | 34.82 | 33.79 | 34.03 | 8,699,455 | -0.60(-1.74%) |
Jul 22, 2021 | 34.50 | 35.16 | 34.38 | 34.63 | 13,619,415 | +1.42(+4.29%) |
Jul 21, 2021 | 33.35 | 33.44 | 33.14 | 33.21 | 3,385,932 | -0.07(-0.21%) |
Jul 20, 2021 | 33.16 | 33.58 | 33.14 | 33.28 | 4,128,692 | +0.23(+0.70%) |
Jul 19, 2021 | 33.35 | 33.44 | 32.65 | 33.05 | 4,772,972 | -0.38(-1.14%) |
Jul 16, 2021 | 33.19 | 33.65 | 33.07 | 33.43 | 6,207,814 | +0.33(+0.99%) |
Jul 15, 2021 | 32.68 | 33.13 | 32.68 | 33.10 | 2,909,901 | +0.33(+1.00%) |
Jul 14, 2021 | 32.73 | 32.94 | 32.61 | 32.77 | 2,966,326 | +0.03(+0.08%) |
Jul 13, 2021 | 33.12 | 33.25 | 32.68 | 32.75 | 3,452,588 | -0.41(-1.23%) |
Jul 12, 2021 | 33.07 | 33.23 | 32.88 | 33.15 | 3,419,609 | -0.04(-0.13%) |
Jul 09, 2021 | 33.30 | 33.30 | 32.86 | 33.20 | 2,707,305 | +0.10(+0.29%) |
Jul 08, 2021 | 33.18 | 33.45 | 33.03 | 33.10 | 2,459,825 | -0.39(-1.16%) |
Jul 07, 2021 | 33.28 | 33.52 | 33.06 | 33.49 | 2,727,771 | +0.17(+0.50%) |
Jul 06, 2021 | 33.06 | 33.37 | 32.73 | 33.32 | 2,938,159 | +0.17(+0.51%) |
Jul 02, 2021 | 33.35 | 33.47 | 33.06 | 33.15 | 1,977,999 | -0.16(-0.48%) |
Jul 01, 2021 | 32.93 | 33.46 | 32.84 | 33.31 | 3,044,140 | +0.40(+1.21%) |
Jun 30, 2021 | 33.15 | 33.28 | 32.69 | 32.91 | 3,895,157 | -0.29(-0.88%) |
Jun 29, 2021 | 33.75 | 33.77 | 33.12 | 33.21 | 2,481,495 | -0.46(-1.37%) |
Jun 28, 2021 | 33.44 | 33.83 | 33.32 | 33.67 | 4,037,172 | +0.33(+0.98%) |
Jun 25, 2021 | 32.83 | 33.37 | 32.81 | 33.34 | 2,921,363 | +0.45(+1.37%) |
Jun 24, 2021 | 32.75 | 32.94 | 32.68 | 32.89 | 2,170,866 | +0.20(+0.62%) |
Jun 23, 2021 | 32.97 | 33.04 | 32.60 | 32.68 | 3,866,673 | -0.49(-1.47%) |
Jun 22, 2021 | 33.36 | 33.61 | 33.15 | 33.17 | 2,250,682 | -0.26(-0.77%) |
Jun 21, 2021 | 32.98 | 33.49 | 32.86 | 33.43 | 2,991,026 | +0.58(+1.78%) |
Jun 18, 2021 | 33.07 | 33.52 | 32.76 | 32.84 | 6,997,681 | -0.52(-1.56%) |
Jun 17, 2021 | 33.75 | 33.91 | 33.32 | 33.37 | 2,729,079 | -0.38(-1.13%) |
Jun 16, 2021 | 34.44 | 34.57 | 33.62 | 33.75 | 4,097,989 | -0.65(-1.88%) |
Jun 15, 2021 | 34.36 | 34.70 | 34.28 | 34.39 | 2,617,808 | +0.08(+0.23%) |
Jun 14, 2021 | 34.39 | 34.45 | 34.13 | 34.31 | 1,725,126 | +0.03(+0.08%) |
Jun 11, 2021 | 34.17 | 34.33 | 34.02 | 34.29 | 2,360,728 | +0.12(+0.34%) |
Jun 10, 2021 | 34.12 | 34.18 | 33.93 | 34.17 | 2,674,305 | +0.12(+0.36%) |
Jun 09, 2021 | 33.93 | 34.17 | 33.77 | 34.05 | 3,589,305 | +0.19(+0.57%) |
Jun 08, 2021 | 34.11 | 34.13 | 33.72 | 33.85 | 2,274,731 | -0.27(-0.78%) |
Jun 07, 2021 | 33.98 | 34.20 | 33.88 | 34.12 | 2,235,951 | +0.21(+0.63%) |
Jun 04, 2021 | 34.06 | 34.18 | 33.82 | 33.90 | 2,772,622 | -0.12(-0.36%) |
Jun 03, 2021 | 33.56 | 34.18 | 33.52 | 34.03 | 2,668,274 | +0.29(+0.87%) |
Jun 02, 2021 | 33.72 | 33.98 | 33.48 | 33.74 | 3,345,064 | +0.11(+0.32%) |
Jun 01, 2021 | 33.75 | 33.75 | 33.40 | 33.63 | 3,341,524 | +0.10(+0.29%) |
May 28, 2021 | 33.52 | 33.60 | 33.33 | 33.53 | 2,362,025 | +0.04(+0.11%) |
May 27, 2021 | 33.38 | 33.62 | 33.22 | 33.50 | 3,244,653 | +0.26(+0.77%) |
May 26, 2021 | 33.30 | 33.44 | 33.17 | 33.24 | 2,646,729 | -0.04(-0.11%) |
May 25, 2021 | 33.56 | 33.70 | 33.19 | 33.28 | 2,850,735 | -0.27(-0.79%) |
May 24, 2021 | 33.75 | 33.79 | 33.52 | 33.54 | 2,631,291 | -0.08(-0.24%) |
May 21, 2021 | 33.40 | 33.63 | 33.28 | 33.62 | 2,170,700 | +0.28(+0.85%) |
May 20, 2021 | 33.06 | 33.65 | 33.06 | 33.34 | 2,685,850 | +0.26(+0.78%) |
May 19, 2021 | 33.29 | 33.32 | 32.75 | 33.08 | 2,525,906 | -0.24(-0.72%) |
May 18, 2021 | 33.21 | 33.48 | 33.13 | 33.32 | 2,257,518 | -0.04(-0.11%) |
May 17, 2021 | 33.45 | 33.55 | 33.20 | 33.36 | 4,250,725 | +0.09(+0.27%) |
May 14, 2021 | 33.09 | 33.46 | 33.09 | 33.27 | 3,193,868 | +0.11(+0.35%) |
May 13, 2021 | 32.37 | 33.35 | 32.29 | 33.15 | 4,741,758 | +0.92(+2.85%) |
May 12, 2021 | 32.89 | 32.94 | 32.16 | 32.23 | 3,147,948 | -0.67(-2.04%) |
May 11, 2021 | 33.26 | 33.24 | 32.70 | 32.91 | 3,587,006 | -0.40(-1.20%) |
May 10, 2021 | 33.30 | 33.64 | 33.27 | 33.30 | 2,396,928 | +0.12(+0.35%) |
May 07, 2021 | 33.18 | 33.41 | 33.02 | 33.19 | 2,316,972 | +0.09(+0.27%) |
May 06, 2021 | 33.30 | 33.34 | 32.57 | 33.10 | 4,131,315 | -0.06(-0.19%) |
May 05, 2021 | 33.05 | 33.22 | 32.58 | 33.16 | 4,499,787 | +0.08(+0.24%) |
May 04, 2021 | 33.54 | 33.60 | 32.90 | 33.08 | 7,796,594 | -0.46(-1.38%) |
May 03, 2021 | 33.27 | 33.90 | 33.13 | 33.55 | 6,134,519 | +0.35(+1.05%) |
Apr 30, 2021 | 33.09 | 33.21 | 32.84 | 33.20 | 4,203,812 | +0.18(+0.53%) |
Apr 29, 2021 | 32.76 | 33.09 | 32.68 | 33.02 | 2,732,045 | +0.26(+0.80%) |
Apr 28, 2021 | 32.39 | 32.79 | 32.23 | 32.76 | 3,609,809 | +0.48(+1.49%) |
Apr 27, 2021 | 32.18 | 32.51 | 32.04 | 32.28 | 4,444,246 | +0.16(+0.49%) |
Apr 26, 2021 | 32.17 | 32.32 | 31.94 | 32.12 | 4,681,906 | -0.01(-0.03%) |
Apr 23, 2021 | 31.86 | 32.86 | 31.81 | 32.13 | 6,867,605 | +0.31(+0.96%) |
Apr 22, 2021 | 32.16 | 32.19 | 31.73 | 31.82 | 4,815,694 | -0.39(-1.20%) |
Apr 21, 2021 | 32.04 | 32.28 | 31.77 | 32.21 | 4,268,239 | +0.45(+1.41%) |
Apr 20, 2021 | 31.32 | 31.87 | 31.32 | 31.76 | 5,151,275 | +0.42(+1.34%) |
Apr 19, 2021 | 31.47 | 31.47 | 31.06 | 31.34 | 2,288,469 | +0.10(+0.31%) |
Apr 16, 2021 | 31.25 | 31.42 | 31.04 | 31.24 | 3,131,213 | +0.15(+0.48%) |
Apr 15, 2021 | 30.78 | 31.15 | 30.75 | 31.10 | 2,701,987 | +0.32(+1.02%) |
Apr 14, 2021 | 30.69 | 30.88 | 30.59 | 30.78 | 2,289,618 | +0.00(+0.00%) |
Apr 13, 2021 | 30.38 | 30.85 | 30.24 | 30.78 | 3,312,343 | +0.41(+1.35%) |
Apr 12, 2021 | 30.44 | 30.58 | 30.29 | 30.37 | 2,691,363 | -0.07(-0.23%) |
Apr 09, 2021 | 30.69 | 30.82 | 30.34 | 30.44 | 2,278,616 | -0.19(-0.63%) |
Apr 08, 2021 | 30.75 | 30.82 | 30.37 | 30.63 | 5,688,365 | -0.04(-0.11%) |
Apr 07, 2021 | 30.54 | 30.80 | 30.40 | 30.67 | 8,439,117 | +0.20(+0.66%) |
Apr 06, 2021 | 30.41 | 30.48 | 30.26 | 30.47 | 5,910,760 | +0.00(+0.00%) |
Apr 05, 2021 | 30.10 | 30.57 | 30.02 | 30.47 | 3,836,083 | +0.43(+1.43%) |