Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.13 | 40.68 | 39.38 | 39.52 | 13,768,959 | -0.78(-1.94%) |
Nov 29, 2021 | 40.74 | 41.28 | 40.28 | 40.30 | 6,261,357 | -0.75(-1.83%) |
Nov 26, 2021 | 40.45 | 41.85 | 40.45 | 41.06 | 7,888,208 | +0.57(+1.41%) |
Nov 24, 2021 | 40.98 | 40.99 | 40.26 | 40.49 | 4,945,748 | -0.49(-1.21%) |
Nov 23, 2021 | 40.71 | 41.28 | 40.36 | 40.98 | 5,402,891 | +0.19(+0.47%) |
Nov 22, 2021 | 39.23 | 41.00 | 39.17 | 40.79 | 7,052,507 | +1.87(+4.82%) |
Nov 19, 2021 | 39.51 | 39.87 | 38.78 | 38.92 | 7,388,349 | -0.49(-1.23%) |
Nov 18, 2021 | 38.81 | 39.51 | 38.71 | 39.40 | 4,573,045 | +0.71(+1.85%) |
Nov 17, 2021 | 39.62 | 39.66 | 38.63 | 38.69 | 10,598,501 | -0.99(-2.49%) |
Nov 16, 2021 | 40.22 | 40.30 | 39.50 | 39.68 | 6,441,046 | -0.92(-2.27%) |
Nov 15, 2021 | 40.38 | 40.83 | 40.17 | 40.60 | 4,256,220 | +0.22(+0.54%) |
Nov 12, 2021 | 40.07 | 40.66 | 39.88 | 40.38 | 3,864,564 | +0.35(+0.88%) |
Nov 11, 2021 | 40.17 | 40.48 | 39.84 | 40.03 | 5,085,702 | -0.19(-0.47%) |
Nov 10, 2021 | 39.68 | 40.22 | 4,200,238 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.59 | 40.03 | 39.42 | 39.71 | 3,633,872 | +0.22(+0.55%) |
Nov 08, 2021 | 39.97 | 40.20 | 39.19 | 39.49 | 5,170,312 | -0.59(-1.46%) |
Nov 05, 2021 | 41.16 | 41.21 | 39.75 | 40.08 | 6,480,968 | -1.04(-2.53%) |
Nov 04, 2021 | 40.44 | 41.18 | 40.15 | 41.12 | 7,898,473 | +0.45(+1.09%) |
Nov 03, 2021 | 39.09 | 40.68 | 39.02 | 40.67 | 11,429,171 | +2.13(+5.53%) |
Nov 02, 2021 | 38.59 | 39.13 | 38.03 | 38.54 | 6,109,071 | +0.24(+0.62%) |
Nov 01, 2021 | 38.01 | 38.35 | 37.68 | 38.31 | 5,545,591 | +0.41(+1.07%) |
Oct 29, 2021 | 37.48 | 38.24 | 37.39 | 37.90 | 6,349,126 | +0.31(+0.83%) |
Oct 28, 2021 | 37.33 | 37.62 | 37.10 | 37.59 | 4,073,132 | +0.20(+0.53%) |
Oct 27, 2021 | 38.16 | 38.21 | 37.35 | 37.39 | 4,175,255 | -0.45(-1.20%) |
Oct 26, 2021 | 38.21 | 37.84 | 4,414,881 | -0.35(-0.92%) | ||
Oct 25, 2021 | 38.18 | 38.58 | 37.95 | 38.19 | 5,823,797 | +0.09(+0.25%) |
Oct 22, 2021 | 37.29 | 38.13 | 37.29 | 38.10 | 8,390,161 | +0.88(+2.37%) |
Oct 21, 2021 | 37.47 | 37.70 | 37.07 | 37.22 | 4,192,455 | -0.02(-0.05%) |
Oct 20, 2021 | 37.15 | 37.53 | 36.94 | 37.24 | 5,666,832 | +0.24(+0.64%) |
Oct 19, 2021 | 37.13 | 37.24 | 36.25 | 37.00 | 5,698,420 | -0.13(-0.36%) |
Oct 18, 2021 | 36.45 | 37.26 | 36.19 | 37.13 | 7,592,878 | +0.59(+1.61%) |
Oct 15, 2021 | 37.09 | 37.37 | 36.43 | 36.54 | 7,310,508 | -0.50(-1.35%) |
Oct 14, 2021 | 37.35 | 37.58 | 36.95 | 37.05 | 6,201,928 | -0.33(-0.89%) |
Oct 13, 2021 | 38.04 | 38.15 | 37.25 | 37.38 | 4,560,458 | -0.34(-0.90%) |
Oct 12, 2021 | 37.58 | 38.25 | 37.46 | 37.72 | 5,543,070 | +0.24(+0.63%) |
Oct 11, 2021 | 37.34 | 37.91 | 37.19 | 37.48 | 5,126,961 | +0.10(+0.28%) |
Oct 08, 2021 | 37.30 | 37.70 | 37.23 | 37.38 | 4,236,982 | -0.03(-0.08%) |
Oct 07, 2021 | 37.50 | 37.93 | 37.33 | 37.41 | 5,946,247 | -0.05(-0.13%) |
Oct 06, 2021 | 37.83 | 38.07 | 36.92 | 37.45 | 7,295,541 | -0.31(-0.83%) |
Oct 05, 2021 | 37.29 | 37.91 | 37.29 | 37.77 | 7,759,261 | +0.24(+0.63%) |
Oct 04, 2021 | 37.03 | 37.61 | 37.00 | 37.53 | 8,984,840 | +0.46(+1.25%) |
Oct 01, 2021 | 38.26 | 38.29 | 36.92 | 37.06 | 10,124,681 | -1.22(-3.19%) |
Sep 30, 2021 | 39.20 | 39.38 | 38.24 | 38.29 | 8,190,749 | -0.86(-2.20%) |
Sep 29, 2021 | 38.32 | 39.43 | 38.32 | 39.15 | 9,031,536 | +0.79(+2.05%) |
Sep 28, 2021 | 38.16 | 38.83 | 38.09 | 38.36 | 8,164,523 | +0.30(+0.80%) |
Sep 27, 2021 | 37.88 | 38.87 | 37.85 | 38.06 | 8,016,228 | +0.20(+0.53%) |
Sep 24, 2021 | 38.11 | 38.79 | 37.83 | 37.86 | 7,486,893 | -0.19(-0.50%) |
Sep 23, 2021 | 38.10 | 38.38 | 37.75 | 38.05 | 7,647,066 | +0.08(+0.20%) |
Sep 22, 2021 | 38.52 | 38.52 | 37.89 | 37.97 | 6,500,327 | -0.33(-0.87%) |
Sep 21, 2021 | 38.43 | 38.78 | 38.11 | 38.31 | 6,856,368 | +0.04(+0.10%) |
Sep 20, 2021 | 38.35 | 38.99 | 38.03 | 38.27 | 8,393,177 | -0.50(-1.29%) |
Sep 17, 2021 | 38.59 | 39.21 | 38.49 | 38.77 | 27,551,644 | +0.07(+0.17%) |
Sep 16, 2021 | 38.98 | 39.56 | 38.46 | 38.70 | 10,671,788 | -0.22(-0.56%) |
Sep 15, 2021 | 39.53 | 40.00 | 38.89 | 38.92 | 11,128,055 | -0.65(-1.65%) |
Sep 14, 2021 | 40.72 | 40.80 | 39.40 | 39.57 | 11,976,904 | -1.03(-2.54%) |
Sep 13, 2021 | 40.53 | 41.27 | 40.38 | 40.61 | 9,856,863 | +0.20(+0.49%) |
Sep 10, 2021 | 42.35 | 42.48 | 39.70 | 40.41 | 26,666,112 | -3.28(-7.50%) |
Sep 09, 2021 | 43.61 | 43.91 | 42.81 | 43.68 | 10,370,016 | -0.15(-0.35%) |
Sep 08, 2021 | 43.69 | 44.43 | 43.42 | 43.84 | 8,816,242 | +0.28(+0.65%) |
Sep 07, 2021 | 44.27 | 44.31 | 43.49 | 43.55 | 8,137,383 | -0.62(-1.41%) |
Sep 03, 2021 | 44.56 | 44.74 | 44.11 | 44.18 | 5,766,189 | -0.62(-1.40%) |
Sep 02, 2021 | 43.55 | 45.45 | 43.43 | 44.80 | 12,771,952 | +1.49(+3.43%) |
Sep 01, 2021 | 43.49 | 43.60 | 42.90 | 43.31 | 7,265,835 | -0.27(-0.63%) |
Aug 31, 2021 | 43.84 | 43.98 | 43.21 | 43.59 | 9,062,166 | -0.16(-0.37%) |
Aug 30, 2021 | 43.11 | 44.14 | 42.98 | 43.75 | 6,141,852 | +0.67(+1.56%) |
Aug 27, 2021 | 42.79 | 43.22 | 42.55 | 43.08 | 3,908,528 | +0.30(+0.71%) |
Aug 26, 2021 | 43.33 | 43.37 | 42.66 | 42.77 | 7,771,029 | -0.60(-1.38%) |
Aug 25, 2021 | 43.32 | 43.86 | 43.13 | 43.37 | 5,668,282 | +0.05(+0.11%) |
Aug 24, 2021 | 44.28 | 44.44 | 43.21 | 43.32 | 7,368,229 | -0.94(-2.12%) |
Aug 23, 2021 | 44.51 | 44.68 | 43.86 | 44.26 | 6,127,442 | -0.19(-0.43%) |
Aug 20, 2021 | 43.52 | 44.52 | 43.29 | 44.45 | 7,060,252 | +0.96(+2.20%) |
Aug 19, 2021 | 43.65 | 44.35 | 43.24 | 43.49 | 12,550,740 | -0.31(-0.71%) |
Aug 18, 2021 | 42.84 | 43.93 | 42.79 | 43.81 | 12,435,057 | +0.78(+1.80%) |
Aug 17, 2021 | 41.43 | 43.16 | 41.35 | 43.03 | 14,788,043 | +1.88(+4.58%) |
Aug 16, 2021 | 40.59 | 41.20 | 40.43 | 41.15 | 5,763,330 | +0.61(+1.50%) |
Aug 13, 2021 | 40.43 | 40.70 | 40.26 | 40.54 | 3,788,105 | +0.16(+0.40%) |
Aug 12, 2021 | 40.64 | 40.71 | 40.27 | 40.38 | 4,533,364 | -0.14(-0.35%) |
Aug 11, 2021 | 40.25 | 40.68 | 40.12 | 40.52 | 5,845,342 | +0.21(+0.51%) |
Aug 10, 2021 | 39.92 | 40.72 | 39.78 | 40.31 | 5,927,965 | +0.47(+1.18%) |
Aug 09, 2021 | 39.44 | 39.96 | 39.32 | 39.84 | 4,785,999 | +0.50(+1.27%) |
Aug 06, 2021 | 39.52 | 39.75 | 39.16 | 39.34 | 4,497,264 | -0.11(-0.29%) |
Aug 05, 2021 | 39.72 | 39.97 | 39.41 | 39.46 | 4,505,493 | -0.05(-0.12%) |
Aug 04, 2021 | 40.05 | 40.28 | 39.38 | 39.50 | 5,692,235 | -0.66(-1.64%) |
Aug 03, 2021 | 38.59 | 40.29 | 38.48 | 40.16 | 10,931,746 | +1.52(+3.93%) |
Aug 02, 2021 | 38.40 | 38.76 | 37.91 | 38.65 | 5,553,953 | +0.29(+0.76%) |
Jul 30, 2021 | 38.45 | 39.53 | 38.27 | 38.35 | 10,086,893 | -0.02(-0.05%) |
Jul 29, 2021 | 37.96 | 38.65 | 37.74 | 38.37 | 5,266,027 | +0.65(+1.72%) |
Jul 28, 2021 | 37.69 | 37.86 | 37.45 | 37.72 | 4,135,753 | +0.00(+0.00%) |
Jul 27, 2021 | 37.40 | 37.79 | 37.20 | 37.72 | 4,265,429 | +0.23(+0.60%) |
Jul 26, 2021 | 37.64 | 38.08 | 37.45 | 37.50 | 5,174,083 | -0.09(-0.25%) |
Jul 23, 2021 | 37.45 | 37.60 | 37.16 | 37.59 | 5,226,041 | +0.15(+0.40%) |
Jul 22, 2021 | 37.69 | 37.70 | 37.09 | 37.44 | 6,922,858 | -0.36(-0.95%) |
Jul 21, 2021 | 38.32 | 38.37 | 37.71 | 37.80 | 5,953,020 | -0.43(-1.13%) |
Jul 20, 2021 | 38.65 | 39.11 | 37.90 | 38.23 | 10,585,110 | -0.47(-1.22%) |
Jul 19, 2021 | 37.13 | 38.82 | 36.99 | 38.70 | 14,798,079 | +1.61(+4.34%) |
Jul 16, 2021 | 36.66 | 37.37 | 36.56 | 37.09 | 8,629,054 | +0.49(+1.34%) |
Jul 15, 2021 | 36.18 | 36.77 | 36.18 | 36.60 | 12,367,063 | +0.49(+1.36%) |
Jul 14, 2021 | 35.85 | 36.37 | 35.73 | 36.11 | 7,765,555 | +0.24(+0.66%) |
Jul 13, 2021 | 36.09 | 36.37 | 35.67 | 35.88 | 4,856,834 | -0.23(-0.63%) |
Jul 12, 2021 | 36.03 | 36.32 | 35.91 | 36.10 | 4,660,900 | +0.04(+0.10%) |
Jul 09, 2021 | 35.86 | 36.23 | 35.67 | 36.06 | 5,341,360 | +0.37(+1.03%) |
Jul 08, 2021 | 35.53 | 35.97 | 35.28 | 35.70 | 6,055,042 | +0.23(+0.64%) |
Jul 07, 2021 | 35.25 | 35.79 | 35.11 | 35.47 | 5,070,349 | +0.22(+0.61%) |
Jul 06, 2021 | 35.95 | 35.95 | 35.21 | 35.25 | 9,720,320 | -0.90(-2.50%) |
Jul 02, 2021 | 36.05 | 36.56 | 36.05 | 36.16 | 6,419,081 | +0.23(+0.63%) |
Jul 01, 2021 | 36.01 | 36.31 | 35.76 | 35.93 | 5,930,961 | -0.17(-0.47%) |
Jun 30, 2021 | 36.67 | 36.80 | 35.97 | 36.10 | 9,609,638 | -0.51(-1.39%) |
Jun 29, 2021 | 37.08 | 37.43 | 36.54 | 36.61 | 5,916,145 | -0.48(-1.30%) |
Jun 28, 2021 | 36.82 | 37.15 | 36.69 | 37.09 | 6,302,943 | +0.14(+0.38%) |
Jun 25, 2021 | 36.89 | 37.16 | 36.80 | 36.95 | 6,292,791 | +0.06(+0.15%) |
Jun 24, 2021 | 36.90 | 37.18 | 36.66 | 36.89 | 5,359,863 | -0.04(-0.10%) |
Jun 23, 2021 | 37.52 | 37.53 | 36.92 | 36.93 | 6,122,257 | -0.60(-1.61%) |
Jun 22, 2021 | 37.14 | 37.76 | 36.99 | 37.53 | 10,173,659 | +0.24(+0.63%) |
Jun 21, 2021 | 36.74 | 37.46 | 36.31 | 37.30 | 11,502,485 | +0.78(+2.14%) |
Jun 18, 2021 | 36.61 | 36.94 | 35.98 | 36.52 | 17,202,494 | -0.41(-1.10%) |
Jun 17, 2021 | 35.40 | 37.34 | 34.65 | 36.92 | 23,588,122 | +1.54(+4.34%) |
Jun 16, 2021 | 35.56 | 35.79 | 35.26 | 35.39 | 11,814,900 | -0.30(-0.84%) |
Jun 15, 2021 | 36.19 | 36.19 | 35.42 | 35.69 | 11,312,012 | -0.50(-1.38%) |
Jun 14, 2021 | 36.63 | 36.63 | 35.85 | 36.19 | 6,200,675 | -0.29(-0.80%) |
Jun 11, 2021 | 36.61 | 36.61 | 36.23 | 36.48 | 5,342,863 | -0.08(-0.21%) |
Jun 10, 2021 | 36.26 | 36.94 | 36.03 | 36.55 | 6,763,565 | +0.48(+1.33%) |
Jun 09, 2021 | 36.56 | 36.56 | 36.01 | 36.07 | 7,857,810 | -0.57(-1.57%) |
Jun 08, 2021 | 36.75 | 37.28 | 36.60 | 36.65 | 7,029,577 | -0.08(-0.21%) |
Jun 07, 2021 | 36.47 | 36.80 | 36.34 | 36.72 | 6,065,122 | +0.34(+0.93%) |
Jun 04, 2021 | 36.26 | 36.53 | 35.86 | 36.38 | 8,269,058 | +0.11(+0.31%) |
Jun 03, 2021 | 35.75 | 36.35 | 35.72 | 36.27 | 8,423,490 | +0.51(+1.42%) |
Jun 02, 2021 | 35.13 | 35.77 | 34.88 | 35.76 | 8,175,170 | +0.63(+1.80%) |
Jun 01, 2021 | 35.15 | 35.28 | 34.95 | 35.13 | 7,496,479 | +0.28(+0.81%) |
May 28, 2021 | 34.41 | 35.09 | 34.35 | 34.85 | 12,051,871 | +0.65(+1.90%) |
May 27, 2021 | 34.53 | 34.95 | 34.08 | 34.20 | 17,335,584 | -0.09(-0.27%) |
May 26, 2021 | 34.12 | 34.48 | 34.11 | 34.29 | 5,252,661 | -0.07(-0.19%) |
May 25, 2021 | 34.49 | 34.58 | 34.24 | 34.36 | 4,287,659 | -0.13(-0.38%) |
May 24, 2021 | 34.51 | 35.03 | 34.36 | 34.49 | 5,387,701 | +0.01(+0.03%) |
May 21, 2021 | 34.19 | 34.74 | 34.16 | 34.48 | 9,148,970 | +0.22(+0.63%) |
May 20, 2021 | 34.21 | 34.40 | 33.84 | 34.26 | 4,783,992 | -0.04(-0.11%) |
May 19, 2021 | 34.79 | 34.93 | 34.12 | 34.30 | 7,869,818 | -0.75(-2.15%) |
May 18, 2021 | 35.36 | 35.65 | 34.75 | 35.06 | 8,721,282 | -0.18(-0.51%) |
May 17, 2021 | 35.21 | 35.94 | 35.12 | 35.23 | 6,311,866 | +0.18(+0.51%) |
May 14, 2021 | 34.79 | 35.31 | 34.69 | 35.06 | 7,102,024 | +0.37(+1.06%) |
May 13, 2021 | 34.35 | 35.06 | 34.31 | 34.69 | 7,232,772 | +0.34(+0.99%) |
May 12, 2021 | 35.97 | 36.01 | 34.31 | 34.35 | 10,395,595 | -1.68(-4.66%) |
May 11, 2021 | 36.43 | 36.81 | 35.85 | 36.03 | 15,747,562 | -0.41(-1.13%) |
May 10, 2021 | 35.50 | 36.64 | 35.48 | 36.44 | 10,422,215 | +1.06(+2.99%) |
May 07, 2021 | 35.20 | 35.52 | 34.97 | 35.38 | 8,584,815 | +0.04(+0.11%) |
May 06, 2021 | 34.34 | 35.72 | 34.19 | 35.34 | 11,121,026 | +1.14(+3.35%) |
May 05, 2021 | 33.85 | 34.25 | 33.56 | 34.20 | 7,734,313 | +0.54(+1.62%) |
May 04, 2021 | 34.04 | 34.50 | 33.38 | 33.65 | 11,338,114 | -1.40(-3.99%) |
May 03, 2021 | 34.34 | 35.23 | 34.32 | 35.05 | 7,379,377 | +0.79(+2.30%) |
Apr 30, 2021 | 34.84 | 34.90 | 34.21 | 34.26 | 9,632,303 | -0.49(-1.40%) |
Apr 29, 2021 | 34.41 | 34.85 | 34.40 | 34.75 | 5,711,631 | +0.38(+1.12%) |
Apr 28, 2021 | 34.58 | 34.74 | 34.34 | 34.37 | 5,990,225 | -0.11(-0.33%) |
Apr 27, 2021 | 34.29 | 34.69 | 34.24 | 34.48 | 6,743,146 | +0.22(+0.63%) |
Apr 26, 2021 | 35.07 | 35.07 | 33.88 | 34.26 | 9,604,053 | -0.76(-2.17%) |
Apr 23, 2021 | 35.01 | 35.12 | 34.54 | 35.02 | 6,222,861 | -0.08(-0.21%) |
Apr 22, 2021 | 35.55 | 35.64 | 35.04 | 35.10 | 7,062,492 | -0.45(-1.27%) |
Apr 21, 2021 | 35.47 | 36.00 | 35.42 | 35.55 | 5,875,370 | +0.14(+0.40%) |
Apr 20, 2021 | 35.21 | 35.92 | 35.10 | 35.41 | 8,019,232 | +0.31(+0.88%) |
Apr 19, 2021 | 34.81 | 35.33 | 34.62 | 35.10 | 7,030,727 | +0.30(+0.86%) |
Apr 16, 2021 | 35.06 | 35.06 | 34.78 | 34.80 | 7,243,529 | -0.08(-0.22%) |
Apr 15, 2021 | 35.06 | 35.28 | 34.67 | 34.87 | 6,851,833 | -0.05(-0.13%) |
Apr 14, 2021 | 35.31 | 35.34 | 34.53 | 34.92 | 7,080,516 | -0.32(-0.90%) |
Apr 13, 2021 | 35.71 | 35.97 | 35.16 | 35.24 | 11,632,156 | -0.37(-1.03%) |
Apr 12, 2021 | 35.59 | 35.79 | 35.24 | 35.61 | 7,871,732 | +0.18(+0.50%) |
Apr 09, 2021 | 35.03 | 35.59 | 34.98 | 35.43 | 8,124,709 | +0.52(+1.48%) |
Apr 08, 2021 | 34.87 | 35.05 | 34.65 | 34.91 | 10,170,011 | +0.07(+0.22%) |
Apr 07, 2021 | 34.55 | 35.11 | 34.55 | 34.84 | 12,589,667 | +0.24(+0.70%) |
Apr 06, 2021 | 34.36 | 34.84 | 34.18 | 34.59 | 13,682,253 | +0.15(+0.44%) |
Apr 05, 2021 | 33.87 | 34.66 | 33.76 | 34.44 | 10,157,468 | +0.73(+2.17%) |
Apr 01, 2021 | 33.72 | 34.08 | 33.33 | 33.71 | 12,725,125 | -0.04(-0.11%) |
Mar 31, 2021 | 35.61 | 35.65 | 33.73 | 33.75 | 20,232,166 | -1.96(-5.49%) |
Mar 30, 2021 | 35.49 | 35.92 | 35.36 | 35.71 | 11,294,828 | +0.12(+0.34%) |
Mar 29, 2021 | 34.91 | 35.76 | 34.91 | 35.59 | 10,136,389 | +0.68(+1.93%) |
Mar 26, 2021 | 34.46 | 35.06 | 34.17 | 34.91 | 9,999,043 | +0.69(+2.03%) |
Mar 25, 2021 | 33.63 | 34.29 | 33.51 | 34.22 | 7,562,226 | +0.73(+2.18%) |
Mar 24, 2021 | 34.25 | 34.42 | 33.41 | 33.49 | 11,834,916 | -0.87(-2.54%) |
Mar 23, 2021 | 33.78 | 34.74 | 33.53 | 34.36 | 11,155,475 | +0.42(+1.24%) |
Mar 22, 2021 | 33.15 | 33.95 | 33.01 | 33.94 | 8,600,055 | +0.74(+2.23%) |
Mar 19, 2021 | 32.72 | 33.36 | 32.68 | 33.20 | 13,086,000 | +0.67(+2.05%) |
Mar 18, 2021 | 32.59 | 33.03 | 32.37 | 32.53 | 9,940,332 | -0.55(-1.67%) |
Mar 17, 2021 | 33.58 | 33.65 | 32.87 | 33.08 | 9,881,534 | -0.51(-1.51%) |
Mar 16, 2021 | 33.42 | 33.72 | 33.37 | 33.59 | 7,813,661 | -0.05(-0.14%) |
Mar 15, 2021 | 33.28 | 33.94 | 33.17 | 33.64 | 12,564,585 | +0.38(+1.16%) |
Mar 12, 2021 | 32.77 | 33.38 | 32.75 | 33.25 | 11,638,872 | +0.49(+1.49%) |
Mar 11, 2021 | 33.08 | 33.29 | 32.66 | 32.76 | 9,824,386 | -0.28(-0.85%) |
Mar 10, 2021 | 32.27 | 33.30 | 32.08 | 33.05 | 10,268,755 | +0.73(+2.26%) |
Mar 09, 2021 | 32.59 | 32.98 | 32.28 | 32.31 | 9,605,434 | -0.26(-0.81%) |
Mar 08, 2021 | 32.48 | 33.05 | 32.36 | 32.58 | 12,108,498 | +0.28(+0.87%) |
Mar 05, 2021 | 32.26 | 33.13 | 32.00 | 32.30 | 18,088,668 | +0.33(+1.03%) |
Mar 04, 2021 | 31.88 | 32.48 | 31.08 | 31.97 | 17,946,514 | +0.79(+2.53%) |
Mar 03, 2021 | 30.49 | 31.25 | 30.19 | 31.18 | 12,097,426 | +0.65(+2.12%) |
Mar 02, 2021 | 30.65 | 31.19 | 30.29 | 30.53 | 12,249,265 | -0.31(-1.00%) |
Mar 01, 2021 | 30.07 | 31.07 | 30.01 | 30.84 | 10,438,091 | +0.64(+2.11%) |
Feb 26, 2021 | 30.54 | 30.78 | 30.17 | 30.20 | 8,802,630 | -0.19(-0.62%) |
Feb 25, 2021 | 30.90 | 31.30 | 30.35 | 30.39 | 8,571,679 | -0.32(-1.04%) |
Feb 24, 2021 | 31.30 | 31.48 | 30.56 | 30.71 | 7,457,261 | -0.26(-0.85%) |
Feb 23, 2021 | 30.60 | 31.21 | 30.29 | 30.97 | 10,376,630 | -0.53(-1.67%) |
Feb 22, 2021 | 31.93 | 32.07 | 31.07 | 31.50 | 7,676,664 | -0.40(-1.26%) |
Feb 19, 2021 | 31.80 | 32.24 | 31.78 | 31.90 | 8,046,327 | +0.17(+0.53%) |
Feb 18, 2021 | 31.69 | 32.13 | 31.41 | 31.73 | 8,528,445 | -0.50(-1.54%) |
Feb 17, 2021 | 31.77 | 32.26 | 31.46 | 32.23 | 7,548,367 | +0.67(+2.11%) |
Feb 16, 2021 | 31.92 | 32.05 | 31.42 | 31.56 | 8,807,013 | -0.27(-0.85%) |
Feb 12, 2021 | 31.40 | 31.89 | 31.25 | 31.84 | 7,491,577 | +0.52(+1.65%) |
Feb 11, 2021 | 31.40 | 31.56 | 31.26 | 31.32 | 6,525,705 | -0.03(-0.09%) |
Feb 10, 2021 | 31.52 | 31.69 | 31.17 | 31.35 | 7,687,099 | +0.02(+0.06%) |
Feb 09, 2021 | 31.09 | 31.53 | 31.06 | 31.33 | 10,995,755 | +0.29(+0.93%) |
Feb 08, 2021 | 30.98 | 31.37 | 30.87 | 31.04 | 9,459,258 | +0.12(+0.39%) |
Feb 05, 2021 | 31.10 | 31.48 | 30.86 | 30.92 | 8,971,397 | -0.28(-0.90%) |
Feb 04, 2021 | 31.67 | 31.87 | 31.16 | 31.20 | 9,026,808 | -0.48(-1.50%) |
Feb 03, 2021 | 31.11 | 31.70 | 30.65 | 31.67 | 10,896,028 | +0.80(+2.60%) |
Feb 02, 2021 | 31.33 | 31.34 | 30.63 | 30.87 | 11,934,834 | -0.56(-1.78%) |
Feb 01, 2021 | 32.19 | 32.59 | 31.04 | 31.43 | 13,864,575 | -0.75(-2.32%) |
Jan 29, 2021 | 33.23 | 34.12 | 32.13 | 32.18 | 18,429,124 | -0.82(-2.49%) |
Jan 28, 2021 | 35.14 | 36.78 | 32.42 | 33.00 | 30,592,120 | -3.14(-8.70%) |
Jan 27, 2021 | 34.70 | 40.10 | 34.53 | 36.14 | 42,928,376 | +1.57(+4.53%) |
Jan 26, 2021 | 32.19 | 34.67 | 32.10 | 34.58 | 26,762,546 | +2.33(+7.23%) |
Jan 25, 2021 | 31.25 | 34.54 | 31.11 | 32.24 | 34,912,320 | +0.94(+3.01%) |
Jan 22, 2021 | 31.14 | 31.45 | 30.56 | 31.30 | 10,140,586 | +0.33(+1.05%) |
Jan 21, 2021 | 30.79 | 31.20 | 30.68 | 30.97 | 9,198,962 | +0.13(+0.42%) |
Jan 20, 2021 | 30.72 | 30.94 | 30.34 | 30.84 | 11,661,949 | -0.51(-1.64%) |
Jan 19, 2021 | 31.43 | 31.46 | 30.83 | 31.36 | 10,338,429 | -0.07(-0.24%) |
Jan 15, 2021 | 30.92 | 31.92 | 30.65 | 31.43 | 15,784,859 | +0.52(+1.69%) |
Jan 14, 2021 | 29.91 | 31.19 | 29.77 | 30.91 | 22,136,054 | +1.07(+3.59%) |
Jan 13, 2021 | 29.45 | 29.96 | 29.32 | 29.84 | 9,296,898 | +0.44(+1.49%) |
Jan 12, 2021 | 29.86 | 30.17 | 29.38 | 29.40 | 11,328,708 | -0.22(-0.76%) |
Jan 11, 2021 | 29.46 | 29.87 | 29.46 | 29.62 | 9,480,282 | +0.12(+0.41%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.31 | 29.50 | 9,837,379 | -0.18(-0.60%) |
Jan 07, 2021 | 29.61 | 30.23 | 29.57 | 29.68 | 10,159,871 | -0.36(-1.21%) |
Jan 06, 2021 | 29.88 | 30.50 | 29.85 | 30.04 | 12,726,215 | +0.29(+0.97%) |
Jan 05, 2021 | 29.86 | 30.11 | 29.59 | 29.75 | 9,648,591 | -0.21(-0.72%) |
Jan 04, 2021 | 29.63 | 30.09 | 29.57 | 29.97 | 12,111,140 | +0.35(+1.16%) |
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 7,196,204 | +0.20(+0.67%) | |
Dec 30, 2020 | 29.41 | 29.62 | 29.38 | 29.43 | 7,196,204 | +0.08(+0.29%) |
Dec 29, 2020 | 29.22 | 29.50 | 29.20 | 29.34 | 6,930,357 | +0.07(+0.22%) |
Dec 28, 2020 | 29.47 | 29.55 | 29.15 | 29.28 | 7,530,958 | -0.13(-0.44%) |
Dec 24, 2020 | 29.18 | 29.49 | 29.15 | 29.41 | 3,129,524 | +0.13(+0.45%) |
Dec 23, 2020 | 28.80 | 29.47 | 28.80 | 29.28 | 10,193,375 | +0.47(+1.62%) |
Dec 22, 2020 | 28.68 | 28.84 | 28.58 | 28.81 | 14,983,128 | +0.08(+0.29%) |
Dec 21, 2020 | 28.59 | 28.73 | 28.31 | 28.73 | 13,153,834 | -0.07(-0.23%) |
Dec 18, 2020 | 28.88 | 28.99 | 28.64 | 28.79 | 14,308,389 | -0.12(-0.42%) |
Dec 17, 2020 | 28.93 | 28.99 | 28.76 | 28.91 | 11,929,189 | +0.03(+0.10%) |
Dec 16, 2020 | 29.07 | 29.21 | 28.75 | 28.89 | 13,567,267 | -0.21(-0.71%) |
Dec 15, 2020 | 29.27 | 29.31 | 29.00 | 29.09 | 9,692,779 | -0.10(-0.35%) |
Dec 14, 2020 | 29.21 | 29.46 | 29.15 | 29.19 | 11,035,517 | -0.04(-0.13%) |
Dec 11, 2020 | 29.15 | 29.42 | 29.04 | 29.23 | 11,369,173 | +0.12(+0.42%) |
Dec 10, 2020 | 29.05 | 29.21 | 28.87 | 29.11 | 9,684,628 | +0.00(+0.00%) |
Dec 09, 2020 | 29.23 | 29.45 | 28.91 | 29.11 | 13,897,271 | -0.08(-0.29%) |
Dec 08, 2020 | 28.81 | 29.20 | 28.80 | 29.19 | 13,297,817 | +0.33(+1.13%) |
Dec 07, 2020 | 28.53 | 29.09 | 28.47 | 28.87 | 19,826,804 | +0.35(+1.21%) |
Dec 04, 2020 | 28.75 | 28.83 | 28.38 | 28.52 | 19,481,234 | -0.28(-0.97%) |
Dec 03, 2020 | 28.81 | 29.10 | 28.31 | 28.80 | 35,594,780 | -1.32(-4.37%) |
Dec 02, 2020 | 30.69 | 30.89 | 29.91 | 30.12 | 19,687,616 | -0.67(-2.18%) |