Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.57 | 38.08 | 38.00 | 4,342,498 | +0.17(+0.45%) | |
Jan 28, 2022 | 37.47 | 38.13 | 36.70 | 37.83 | 4,144,035 | +0.27(+0.71%) |
Jan 27, 2022 | 38.30 | 39.07 | 37.07 | 37.57 | 5,021,696 | -0.36(-0.95%) |
Jan 26, 2022 | 38.83 | 39.75 | 37.35 | 37.93 | 6,376,806 | -0.53(-1.39%) |
Jan 25, 2022 | 36.68 | 38.59 | 35.80 | 38.46 | 5,511,102 | +1.26(+3.38%) |
Jan 24, 2022 | 36.44 | 37.37 | 35.27 | 37.20 | 8,204,558 | -0.19(-0.51%) |
Jan 21, 2022 | 38.11 | 38.40 | 37.18 | 37.39 | 5,259,587 | -1.16(-3.01%) |
Jan 20, 2022 | 39.94 | 40.18 | 38.50 | 38.55 | 4,777,658 | -1.34(-3.36%) |
Jan 19, 2022 | 41.16 | 41.75 | 39.61 | 39.90 | 4,839,005 | -1.59(-3.83%) |
Jan 18, 2022 | 40.81 | 41.91 | 40.32 | 41.48 | 5,363,476 | +0.36(+0.88%) |
Jan 14, 2022 | 41.12 | 0 | +1.54(+3.89%) | |||
Jan 13, 2022 | 39.95 | 40.82 | 39.48 | 39.58 | 4,534,158 | -0.29(-0.72%) |
Jan 12, 2022 | 38.96 | 40.53 | 38.95 | 39.87 | 8,942,995 | +1.47(+3.84%) |
Jan 11, 2022 | 38.20 | 38.59 | 37.26 | 38.39 | 5,287,534 | +0.30(+0.80%) |
Jan 10, 2022 | 38.01 | 38.70 | 37.52 | 38.09 | 5,079,178 | -0.13(-0.35%) |
Jan 07, 2022 | 37.57 | 38.35 | 37.51 | 38.22 | 4,136,240 | +0.73(+1.95%) |
Jan 06, 2022 | 37.56 | 37.96 | 36.16 | 37.49 | 4,172,883 | +0.39(+1.05%) |
Jan 05, 2022 | 38.87 | 39.14 | 37.07 | 37.10 | 5,062,057 | -1.43(-3.70%) |
Jan 04, 2022 | 38.67 | 38.97 | 38.16 | 38.53 | 4,253,092 | +0.29(+0.77%) |
Jan 03, 2022 | 37.57 | 38.57 | 37.57 | 38.23 | 3,993,063 | +0.86(+2.29%) |
Dec 31, 2021 | 37.12 | 37.51 | 37.01 | 37.38 | 1,954,494 | +0.08(+0.20%) |
Dec 30, 2021 | 37.86 | 38.24 | 37.26 | 37.30 | 2,399,514 | -0.71(-1.88%) |
Dec 29, 2021 | 37.91 | 38.31 | 37.78 | 38.01 | 2,966,878 | +0.10(+0.25%) |
Dec 28, 2021 | 38.05 | 38.35 | 37.74 | 37.92 | 2,884,387 | -0.13(-0.35%) |
Dec 27, 2021 | 37.43 | 38.05 | 36.91 | 38.05 | 2,833,257 | +0.78(+2.09%) |
Dec 23, 2021 | 36.91 | 37.61 | 36.75 | 37.27 | 4,062,173 | +0.44(+1.19%) |
Dec 22, 2021 | 35.58 | 36.95 | 35.55 | 36.83 | 5,581,718 | +1.32(+3.72%) |
Dec 21, 2021 | 34.54 | 35.61 | 34.45 | 35.51 | 4,283,397 | +1.70(+5.04%) |
Dec 20, 2021 | 34.00 | 34.09 | 32.89 | 33.81 | 4,943,230 | -0.88(-2.52%) |
Dec 17, 2021 | 34.55 | 35.11 | 34.21 | 34.68 | 6,884,008 | -0.01(-0.03%) |
Dec 16, 2021 | 34.99 | 35.85 | 34.62 | 34.69 | 4,307,141 | +0.09(+0.25%) |
Dec 15, 2021 | 33.91 | 34.63 | 33.08 | 34.61 | 4,493,209 | +0.54(+1.59%) |
Dec 14, 2021 | 33.86 | 34.99 | 33.86 | 34.06 | 3,694,510 | -0.06(-0.17%) |
Dec 13, 2021 | 34.80 | 35.25 | 33.60 | 34.12 | 3,808,218 | -0.83(-2.37%) |
Dec 10, 2021 | 34.98 | 35.80 | 34.19 | 34.95 | 4,882,550 | +0.96(+2.83%) |
Dec 09, 2021 | 34.04 | 34.40 | 33.79 | 33.99 | 2,952,107 | -0.28(-0.80%) |
Dec 08, 2021 | 34.43 | 34.85 | 34.01 | 34.26 | 3,300,172 | +0.14(+0.42%) |
Dec 07, 2021 | 33.44 | 34.64 | 33.41 | 34.12 | 6,512,594 | +1.33(+4.06%) |
Dec 06, 2021 | 33.24 | 33.35 | 32.39 | 32.79 | 3,597,912 | +0.06(+0.17%) |
Dec 03, 2021 | 33.05 | 33.77 | 32.41 | 32.73 | 4,776,845 | -0.22(-0.66%) |
Dec 02, 2021 | 32.55 | 33.23 | 32.25 | 32.95 | 6,585,601 | +0.97(+3.03%) |
Dec 01, 2021 | 33.47 | 33.75 | 31.95 | 31.98 | 5,016,406 | -0.50(-1.54%) |
Nov 30, 2021 | 33.91 | 34.41 | 32.39 | 32.48 | 8,090,006 | -1.72(-5.02%) |
Nov 29, 2021 | 34.08 | 34.32 | 33.36 | 34.20 | 5,118,334 | +0.67(+2.01%) |
Nov 26, 2021 | 33.32 | 33.65 | 32.93 | 33.52 | 4,077,042 | -0.98(-2.83%) |
Nov 24, 2021 | 34.46 | 34.83 | 34.20 | 34.50 | 3,311,705 | -0.38(-1.09%) |
Nov 23, 2021 | 34.81 | 35.12 | 34.17 | 34.88 | 3,136,882 | +0.32(+0.93%) |
Nov 22, 2021 | 34.74 | 34.99 | 34.38 | 34.56 | 3,537,512 | +0.15(+0.44%) |
Nov 19, 2021 | 34.63 | 34.73 | 34.04 | 34.41 | 6,286,807 | -0.54(-1.55%) |
Nov 18, 2021 | 34.87 | 35.13 | 34.94 | 34.95 | 3,944,520 | +0.41(+1.18%) |
Nov 17, 2021 | 35.40 | 35.68 | 34.49 | 34.54 | 5,926,517 | -0.67(-1.91%) |
Nov 16, 2021 | 36.07 | 36.15 | 35.04 | 35.21 | 7,671,798 | -0.75(-2.09%) |
Nov 15, 2021 | 35.55 | 36.51 | 35.19 | 35.96 | 5,245,223 | +0.47(+1.34%) |
Nov 12, 2021 | 34.93 | 35.72 | 34.74 | 35.49 | 4,457,868 | +0.55(+1.58%) |
Nov 11, 2021 | 34.73 | 35.45 | 34.55 | 34.94 | 5,295,450 | +0.69(+2.02%) |
Nov 10, 2021 | 35.50 | 34.25 | 7,270,418 | -1.36(-3.81%) | ||
Nov 09, 2021 | 35.95 | 36.31 | 34.98 | 35.60 | 8,775,931 | -0.20(-0.56%) |
Nov 08, 2021 | 35.58 | 36.46 | 35.57 | 35.80 | 15,035,859 | +0.35(+0.99%) |
Nov 05, 2021 | 35.12 | 35.53 | 34.71 | 35.45 | 23,262,120 | -1.38(-3.74%) |
Nov 04, 2021 | 37.36 | 37.86 | 36.46 | 36.83 | 4,799,517 | -0.65(-1.72%) |
Nov 03, 2021 | 35.78 | 37.75 | 35.21 | 37.47 | 6,759,201 | +1.75(+4.89%) |
Nov 02, 2021 | 37.78 | 38.03 | 34.74 | 35.73 | 15,363,122 | -3.63(-9.21%) |
Nov 01, 2021 | 39.15 | 39.88 | 38.55 | 39.35 | 6,998,858 | -0.10(-0.26%) |
Oct 29, 2021 | 39.49 | 39.81 | 39.08 | 39.46 | 3,733,710 | -0.28(-0.72%) |
Oct 28, 2021 | 39.27 | 39.89 | 39.16 | 39.74 | 3,786,114 | +0.67(+1.72%) |
Oct 27, 2021 | 39.38 | 39.66 | 38.37 | 39.07 | 5,395,764 | -0.67(-1.70%) |
Oct 26, 2021 | 40.20 | 39.74 | 3,212,560 | -0.53(-1.32%) | ||
Oct 25, 2021 | 40.36 | 40.77 | 40.06 | 40.27 | 2,954,059 | +0.40(+1.00%) |
Oct 22, 2021 | 40.24 | 40.81 | 39.55 | 39.87 | 2,794,952 | -0.15(-0.38%) |
Oct 21, 2021 | 39.81 | 40.11 | 39.16 | 40.03 | 4,142,487 | -0.28(-0.71%) |
Oct 20, 2021 | 39.60 | 41.02 | 39.31 | 40.31 | 6,184,188 | +0.62(+1.55%) |
Oct 19, 2021 | 39.87 | 39.90 | 39.19 | 39.69 | 2,686,680 | -0.05(-0.12%) |
Oct 18, 2021 | 38.94 | 39.79 | 38.80 | 39.74 | 3,401,709 | +0.38(+0.96%) |
Oct 15, 2021 | 39.63 | 39.72 | 38.99 | 39.36 | 3,905,780 | +0.08(+0.19%) |
Oct 14, 2021 | 39.21 | 39.81 | 38.95 | 39.29 | 4,216,112 | +0.63(+1.62%) |
Oct 13, 2021 | 39.63 | 39.70 | 38.62 | 38.66 | 5,851,860 | -0.68(-1.74%) |
Oct 12, 2021 | 39.45 | 40.07 | 38.97 | 39.34 | 5,293,681 | -0.45(-1.12%) |
Oct 11, 2021 | 38.92 | 40.02 | 38.86 | 39.79 | 6,358,667 | +1.44(+3.76%) |
Oct 08, 2021 | 37.76 | 38.50 | 37.28 | 38.35 | 5,361,188 | +0.82(+2.18%) |
Oct 07, 2021 | 36.93 | 37.92 | 36.75 | 37.53 | 4,550,924 | +1.12(+3.08%) |
Oct 06, 2021 | 36.09 | 36.53 | 35.21 | 36.41 | 4,500,083 | -0.15(-0.42%) |
Oct 05, 2021 | 36.35 | 36.80 | 35.72 | 36.56 | 5,036,324 | +0.24(+0.65%) |
Oct 04, 2021 | 36.14 | 36.96 | 35.75 | 36.33 | 5,781,783 | +0.45(+1.24%) |
Oct 01, 2021 | 34.21 | 36.06 | 34.21 | 35.88 | 5,039,410 | +1.97(+5.82%) |
Sep 30, 2021 | 34.76 | 35.03 | 33.84 | 33.90 | 3,695,409 | -0.73(-2.11%) |
Sep 29, 2021 | 34.83 | 34.83 | 34.20 | 34.64 | 2,829,807 | -0.07(-0.19%) |
Sep 28, 2021 | 34.88 | 35.34 | 34.53 | 34.70 | 4,869,288 | -0.27(-0.76%) |
Sep 27, 2021 | 34.45 | 35.60 | 34.45 | 34.97 | 5,628,404 | +0.93(+2.73%) |
Sep 24, 2021 | 33.08 | 34.49 | 32.99 | 34.04 | 4,919,255 | +0.84(+2.54%) |
Sep 23, 2021 | 32.03 | 33.26 | 31.95 | 33.19 | 5,194,434 | +1.70(+5.39%) |
Sep 22, 2021 | 30.89 | 31.81 | 30.74 | 31.49 | 3,942,992 | +0.72(+2.34%) |
Sep 21, 2021 | 31.00 | 31.15 | 30.23 | 30.77 | 2,952,511 | +0.25(+0.81%) |
Sep 20, 2021 | 30.43 | 30.82 | 29.87 | 30.53 | 4,591,692 | -1.38(-4.31%) |
Sep 17, 2021 | 31.81 | 32.06 | 31.01 | 31.90 | 5,338,042 | -0.13(-0.41%) |
Sep 16, 2021 | 31.86 | 32.41 | 31.47 | 32.03 | 3,100,192 | +0.10(+0.33%) |
Sep 15, 2021 | 30.74 | 31.99 | 30.63 | 31.93 | 3,745,330 | +1.52(+4.99%) |
Sep 14, 2021 | 30.85 | 31.19 | 30.21 | 30.41 | 3,765,608 | -0.09(-0.28%) |
Sep 13, 2021 | 30.71 | 30.77 | 30.05 | 30.50 | 3,090,225 | +0.33(+1.10%) |
Sep 10, 2021 | 30.28 | 30.68 | 30.05 | 30.16 | 2,987,134 | +0.20(+0.67%) |
Sep 09, 2021 | 29.27 | 30.24 | 29.03 | 29.97 | 2,001,605 | +0.42(+1.41%) |
Sep 08, 2021 | 30.48 | 30.61 | 29.29 | 29.55 | 2,307,930 | -0.97(-3.17%) |
Sep 07, 2021 | 30.23 | 30.96 | 30.03 | 30.52 | 3,502,197 | +0.00(+0.00%) |
Sep 03, 2021 | 30.87 | 31.21 | 30.37 | 30.52 | 3,064,458 | -0.27(-0.86%) |
Sep 02, 2021 | 29.66 | 30.89 | 29.57 | 30.78 | 4,383,560 | +0.59(+1.95%) |
Sep 01, 2021 | 30.40 | 30.40 | 29.56 | 30.19 | 2,912,393 | -0.28(-0.92%) |
Aug 31, 2021 | 30.60 | 30.67 | 30.19 | 30.47 | 4,239,641 | -0.11(-0.37%) |
Aug 30, 2021 | 31.08 | 31.14 | 30.43 | 30.59 | 1,951,216 | -0.33(-1.07%) |
Aug 27, 2021 | 30.31 | 31.13 | 30.31 | 30.92 | 2,588,866 | +0.85(+2.83%) |
Aug 26, 2021 | 30.58 | 30.63 | 29.95 | 30.07 | 2,412,966 | -0.56(-1.82%) |
Aug 25, 2021 | 30.40 | 30.91 | 30.01 | 30.62 | 2,151,857 | +0.05(+0.15%) |
Aug 24, 2021 | 30.23 | 30.88 | 30.14 | 30.58 | 3,196,137 | +0.98(+3.30%) |
Aug 23, 2021 | 29.54 | 29.98 | 29.41 | 29.60 | 3,666,802 | +0.51(+1.76%) |
Aug 20, 2021 | 28.36 | 29.10 | 28.28 | 29.09 | 5,273,092 | +1.09(+3.89%) |
Aug 19, 2021 | 28.48 | 28.79 | 27.59 | 28.00 | 6,463,814 | -1.27(-4.34%) |
Aug 18, 2021 | 29.44 | 30.06 | 29.20 | 29.27 | 2,846,410 | -0.27(-0.93%) |
Aug 17, 2021 | 30.45 | 30.84 | 29.10 | 29.55 | 4,826,634 | -1.20(-3.91%) |
Aug 16, 2021 | 31.32 | 31.78 | 30.36 | 30.75 | 3,506,814 | -1.03(-3.25%) |
Aug 13, 2021 | 32.09 | 32.20 | 31.67 | 31.78 | 3,236,737 | -0.33(-1.03%) |
Aug 12, 2021 | 32.20 | 32.38 | 31.33 | 32.11 | 4,159,352 | -0.21(-0.64%) |
Aug 11, 2021 | 32.19 | 32.62 | 31.64 | 32.32 | 4,040,686 | +0.45(+1.43%) |
Aug 10, 2021 | 30.96 | 32.22 | 30.96 | 31.87 | 5,766,563 | +1.03(+3.35%) |
Aug 09, 2021 | 29.80 | 30.85 | 29.64 | 30.83 | 5,212,917 | +1.01(+3.40%) |
Aug 06, 2021 | 29.55 | 29.91 | 29.38 | 29.82 | 2,669,385 | +0.75(+2.57%) |
Aug 05, 2021 | 29.21 | 29.64 | 28.99 | 29.07 | 3,034,263 | +0.09(+0.29%) |
Aug 04, 2021 | 29.87 | 30.18 | 28.75 | 28.99 | 6,143,063 | -0.69(-2.33%) |
Aug 03, 2021 | 28.65 | 29.78 | 28.05 | 29.68 | 6,312,933 | +1.34(+4.75%) |
Aug 02, 2021 | 29.74 | 30.10 | 28.33 | 28.33 | 5,092,824 | -1.24(-4.19%) |
Jul 30, 2021 | 29.55 | 30.42 | 29.46 | 29.57 | 6,419,584 | +0.09(+0.32%) |
Jul 29, 2021 | 29.47 | 29.79 | 29.10 | 29.48 | 3,354,550 | +0.61(+2.10%) |
Jul 28, 2021 | 28.66 | 29.14 | 28.12 | 28.87 | 2,881,758 | +0.51(+1.80%) |
Jul 27, 2021 | 28.44 | 28.77 | 27.85 | 28.36 | 2,556,346 | -0.40(-1.38%) |
Jul 26, 2021 | 28.41 | 28.81 | 28.10 | 28.76 | 2,875,188 | +0.49(+1.74%) |
Jul 23, 2021 | 28.60 | 28.69 | 27.95 | 28.27 | 2,385,570 | -0.28(-1.00%) |
Jul 22, 2021 | 28.81 | 28.86 | 28.20 | 28.55 | 2,231,856 | -0.28(-0.98%) |
Jul 21, 2021 | 28.46 | 29.06 | 28.46 | 28.84 | 3,541,345 | +0.71(+2.53%) |
Jul 20, 2021 | 27.37 | 28.35 | 27.20 | 28.12 | 3,928,606 | +0.86(+3.16%) |
Jul 19, 2021 | 27.03 | 27.42 | 26.76 | 27.26 | 5,138,116 | -0.76(-2.70%) |
Jul 16, 2021 | 29.20 | 29.30 | 27.69 | 28.02 | 5,573,619 | -0.89(-3.08%) |
Jul 15, 2021 | 29.25 | 29.73 | 28.66 | 28.91 | 3,017,612 | -0.52(-1.77%) |
Jul 14, 2021 | 29.89 | 30.61 | 29.36 | 29.43 | 2,998,945 | -0.20(-0.67%) |
Jul 13, 2021 | 30.29 | 30.44 | 29.48 | 29.63 | 2,976,798 | -0.54(-1.79%) |
Jul 12, 2021 | 29.63 | 30.43 | 29.31 | 30.17 | 3,291,012 | +0.07(+0.22%) |
Jul 09, 2021 | 29.63 | 30.35 | 29.46 | 30.10 | 4,090,628 | +0.98(+3.38%) |
Jul 08, 2021 | 28.30 | 29.42 | 28.06 | 29.12 | 4,615,052 | +0.18(+0.62%) |
Jul 07, 2021 | 28.66 | 29.19 | 28.20 | 28.94 | 4,362,559 | +0.26(+0.89%) |
Jul 06, 2021 | 29.68 | 29.68 | 28.38 | 28.68 | 5,939,614 | -1.09(-3.66%) |
Jul 02, 2021 | 30.10 | 30.18 | 29.42 | 29.77 | 2,938,364 | -0.33(-1.10%) |
Jul 01, 2021 | 30.77 | 31.20 | 30.00 | 30.10 | 6,427,935 | -0.11(-0.38%) |
Jun 30, 2021 | 29.18 | 30.23 | 29.00 | 30.22 | 6,454,744 | +1.05(+3.60%) |
Jun 29, 2021 | 29.33 | 29.69 | 28.83 | 29.17 | 4,606,912 | +0.35(+1.22%) |
Jun 28, 2021 | 29.54 | 29.55 | 28.51 | 28.82 | 4,827,873 | -0.73(-2.47%) |
Jun 25, 2021 | 29.87 | 30.08 | 29.49 | 29.55 | 5,325,613 | -0.03(-0.10%) |
Jun 24, 2021 | 29.64 | 29.96 | 29.14 | 29.57 | 6,654,478 | +0.23(+0.77%) |
Jun 23, 2021 | 29.43 | 29.84 | 29.32 | 29.35 | 3,794,105 | -0.09(-0.29%) |
Jun 22, 2021 | 29.49 | 29.90 | 29.02 | 29.43 | 7,157,714 | +0.23(+0.78%) |
Jun 21, 2021 | 28.99 | 29.52 | 28.91 | 29.20 | 11,761,471 | +0.87(+3.07%) |
Jun 18, 2021 | 28.14 | 28.86 | 28.03 | 28.33 | 11,239,535 | -0.41(-1.42%) |
Jun 17, 2021 | 30.72 | 30.80 | 28.46 | 28.74 | 10,561,776 | -2.18(-7.04%) |
Jun 16, 2021 | 31.19 | 31.19 | 30.44 | 30.92 | 7,159,480 | -0.39(-1.24%) |
Jun 15, 2021 | 31.53 | 31.58 | 30.59 | 31.31 | 6,667,309 | -0.07(-0.21%) |
Jun 14, 2021 | 32.67 | 32.93 | 31.29 | 31.37 | 5,784,373 | -1.38(-4.22%) |
Jun 11, 2021 | 32.99 | 33.34 | 32.60 | 32.76 | 4,722,449 | +0.14(+0.44%) |
Jun 10, 2021 | 33.56 | 33.80 | 32.59 | 32.61 | 4,310,924 | -0.48(-1.46%) |
Jun 09, 2021 | 33.59 | 33.62 | 32.96 | 33.10 | 4,533,234 | -0.79(-2.32%) |
Jun 08, 2021 | 33.75 | 34.12 | 33.13 | 33.88 | 4,093,240 | -0.13(-0.39%) |
Jun 07, 2021 | 34.51 | 34.68 | 33.67 | 34.01 | 4,272,729 | -0.11(-0.33%) |
Jun 04, 2021 | 35.33 | 35.87 | 33.48 | 34.13 | 10,437,496 | -1.28(-3.61%) |
Jun 03, 2021 | 35.06 | 35.56 | 34.71 | 35.41 | 2,627,456 | +0.09(+0.24%) |
Jun 02, 2021 | 35.84 | 35.89 | 34.74 | 35.32 | 3,765,093 | -0.17(-0.47%) |
Jun 01, 2021 | 34.61 | 35.63 | 34.61 | 35.49 | 4,246,030 | +1.33(+3.90%) |
May 28, 2021 | 34.14 | 34.44 | 33.82 | 34.15 | 3,993,543 | +0.14(+0.42%) |
May 27, 2021 | 33.80 | 34.17 | 33.47 | 34.01 | 7,510,673 | +0.51(+1.52%) |
May 26, 2021 | 32.60 | 33.76 | 32.27 | 33.50 | 5,235,966 | +0.64(+1.96%) |
May 25, 2021 | 34.02 | 34.73 | 32.82 | 32.86 | 5,923,463 | -0.88(-2.60%) |
May 24, 2021 | 33.51 | 34.38 | 33.38 | 33.74 | 3,902,718 | +0.23(+0.68%) |
May 21, 2021 | 33.37 | 33.90 | 33.11 | 33.51 | 5,999,108 | +0.48(+1.46%) |
May 20, 2021 | 33.35 | 33.54 | 32.40 | 33.03 | 5,651,867 | -0.35(-1.05%) |
May 19, 2021 | 33.77 | 33.94 | 33.02 | 33.38 | 6,313,912 | -1.09(-3.15%) |
May 18, 2021 | 35.06 | 36.13 | 34.43 | 34.47 | 6,484,460 | -0.56(-1.59%) |
May 17, 2021 | 34.44 | 35.13 | 34.06 | 35.02 | 4,468,812 | +0.54(+1.56%) |
May 14, 2021 | 33.17 | 34.54 | 33.12 | 34.49 | 4,885,158 | +1.71(+5.22%) |
May 13, 2021 | 33.36 | 33.96 | 32.19 | 32.78 | 5,898,428 | -0.54(-1.62%) |
May 12, 2021 | 33.29 | 33.84 | 32.82 | 33.31 | 7,985,341 | +0.03(+0.09%) |
May 11, 2021 | 32.39 | 33.81 | 32.19 | 33.29 | 5,989,720 | -0.27(-0.82%) |
May 10, 2021 | 35.31 | 34.97 | 33.52 | 33.56 | 7,316,728 | -1.41(-4.03%) |
May 07, 2021 | 33.42 | 35.09 | 32.95 | 34.97 | 6,081,165 | +1.46(+4.34%) |
May 06, 2021 | 33.11 | 33.55 | 32.19 | 33.51 | 7,238,994 | +0.52(+1.58%) |
May 05, 2021 | 32.72 | 33.03 | 31.86 | 32.99 | 7,479,238 | +0.55(+1.69%) |
May 04, 2021 | 30.99 | 32.67 | 30.67 | 32.44 | 12,351,097 | -0.66(-2.00%) |
May 03, 2021 | 33.36 | 33.95 | 32.88 | 33.11 | 7,120,664 | -0.14(-0.43%) |
Apr 30, 2021 | 33.98 | 34.33 | 33.19 | 33.25 | 5,015,066 | -1.06(-3.09%) |
Apr 29, 2021 | 34.54 | 34.77 | 33.58 | 34.31 | 6,613,807 | +0.13(+0.39%) |
Apr 28, 2021 | 33.45 | 34.26 | 33.39 | 34.17 | 6,437,551 | +0.58(+1.72%) |
Apr 27, 2021 | 32.62 | 34.06 | 32.62 | 33.60 | 9,531,784 | +0.73(+2.21%) |
Apr 26, 2021 | 32.23 | 33.33 | 32.13 | 32.87 | 4,946,015 | +0.78(+2.44%) |
Apr 23, 2021 | 31.52 | 32.16 | 31.10 | 32.09 | 3,405,348 | +0.84(+2.69%) |
Apr 22, 2021 | 31.55 | 31.98 | 31.07 | 31.24 | 4,053,052 | -0.30(-0.96%) |
Apr 21, 2021 | 30.34 | 31.58 | 29.81 | 31.55 | 3,781,334 | +1.11(+3.63%) |
Apr 20, 2021 | 30.77 | 30.91 | 29.74 | 30.44 | 4,646,204 | -0.49(-1.59%) |
Apr 19, 2021 | 31.69 | 31.77 | 30.48 | 30.93 | 4,699,631 | -0.69(-2.18%) |
Apr 16, 2021 | 31.81 | 32.20 | 31.35 | 31.62 | 3,820,872 | +0.31(+1.00%) |
Apr 15, 2021 | 31.68 | 31.74 | 30.89 | 31.31 | 3,749,058 | -0.19(-0.60%) |
Apr 14, 2021 | 30.66 | 32.02 | 30.49 | 31.50 | 5,647,534 | +1.02(+3.35%) |
Apr 13, 2021 | 30.48 | 30.80 | 29.65 | 30.48 | 4,950,763 | +0.45(+1.51%) |
Apr 12, 2021 | 30.10 | 30.42 | 29.70 | 30.02 | 5,508,649 | +0.28(+0.95%) |
Apr 09, 2021 | 29.29 | 29.85 | 29.14 | 29.74 | 4,869,998 | +0.41(+1.39%) |
Apr 08, 2021 | 29.11 | 29.36 | 28.45 | 29.34 | 5,777,351 | +0.23(+0.78%) |
Apr 07, 2021 | 29.23 | 29.41 | 28.64 | 29.11 | 3,922,471 | -0.15(-0.52%) |
Apr 06, 2021 | 29.37 | 29.94 | 28.97 | 29.26 | 7,602,516 | -0.11(-0.39%) |
Apr 05, 2021 | 30.59 | 30.66 | 29.28 | 29.37 | 5,652,387 | -0.17(-0.58%) |
Apr 01, 2021 | 30.20 | 30.47 | 29.04 | 29.54 | 5,193,677 | -0.33(-1.11%) |
Mar 31, 2021 | 29.59 | 30.41 | 28.92 | 29.87 | 7,825,426 | +0.26(+0.86%) |
Mar 30, 2021 | 29.33 | 29.77 | 28.76 | 29.62 | 4,045,471 | +0.04(+0.13%) |
Mar 29, 2021 | 29.52 | 31.18 | 29.37 | 29.58 | 8,907,968 | +0.14(+0.48%) |
Mar 26, 2021 | 29.51 | 29.81 | 28.69 | 29.44 | 6,442,364 | +0.36(+1.23%) |
Mar 25, 2021 | 28.02 | 29.30 | 27.50 | 29.08 | 7,566,578 | +0.53(+1.85%) |
Mar 24, 2021 | 29.28 | 29.53 | 28.54 | 28.55 | 6,979,648 | -0.33(-1.15%) |
Mar 23, 2021 | 30.01 | 30.37 | 28.40 | 28.88 | 7,851,691 | -1.69(-5.53%) |
Mar 22, 2021 | 31.57 | 31.60 | 30.33 | 30.57 | 6,826,643 | -0.91(-2.88%) |
Mar 19, 2021 | 31.63 | 31.75 | 30.54 | 31.48 | 8,551,410 | -0.16(-0.51%) |
Mar 18, 2021 | 32.02 | 33.27 | 31.47 | 31.64 | 8,755,301 | -0.38(-1.18%) |
Mar 17, 2021 | 31.06 | 32.09 | 30.84 | 32.02 | 4,654,451 | +0.80(+2.57%) |
Mar 16, 2021 | 32.12 | 32.36 | 31.13 | 31.22 | 4,669,507 | -1.14(-3.53%) |
Mar 15, 2021 | 32.26 | 32.67 | 31.68 | 32.36 | 6,394,023 | +0.98(+3.13%) |
Mar 12, 2021 | 31.66 | 32.12 | 30.81 | 31.38 | 4,502,830 | -0.24(-0.75%) |
Mar 11, 2021 | 31.76 | 32.24 | 31.28 | 31.61 | 7,104,044 | +0.37(+1.18%) |
Mar 10, 2021 | 29.31 | 31.24 | 29.23 | 31.24 | 8,947,733 | +2.15(+7.41%) |
Mar 09, 2021 | 29.29 | 29.52 | 28.37 | 29.09 | 4,984,900 | +0.08(+0.26%) |
Mar 08, 2021 | 28.54 | 29.51 | 28.36 | 29.01 | 4,986,998 | +0.60(+2.10%) |
Mar 05, 2021 | 28.46 | 28.64 | 26.51 | 28.42 | 6,962,642 | +0.47(+1.69%) |
Mar 04, 2021 | 29.65 | 29.83 | 26.73 | 27.95 | 8,504,192 | -1.88(-6.31%) |
Mar 03, 2021 | 29.70 | 30.97 | 29.70 | 29.83 | 6,802,565 | +0.36(+1.22%) |
Mar 02, 2021 | 29.14 | 30.39 | 29.13 | 29.47 | 6,507,625 | +0.49(+1.69%) |
Mar 01, 2021 | 28.66 | 29.30 | 28.53 | 28.98 | 4,956,397 | +1.24(+4.46%) |
Feb 26, 2021 | 28.86 | 29.06 | 26.80 | 27.74 | 7,725,216 | -1.30(-4.48%) |
Feb 25, 2021 | 30.30 | 30.74 | 28.84 | 29.04 | 10,407,121 | -1.26(-4.17%) |
Feb 24, 2021 | 27.88 | 31.35 | 27.87 | 30.31 | 12,654,707 | +2.44(+8.77%) |
Feb 23, 2021 | 28.10 | 28.10 | 26.32 | 27.86 | 6,710,087 | -0.16(-0.57%) |
Feb 22, 2021 | 27.48 | 29.14 | 27.41 | 28.02 | 9,215,496 | +0.59(+2.13%) |
Feb 19, 2021 | 27.02 | 27.92 | 26.39 | 27.44 | 9,663,728 | +1.35(+5.17%) |
Feb 18, 2021 | 28.56 | 29.21 | 25.69 | 26.09 | 13,182,784 | -2.62(-9.14%) |
Feb 17, 2021 | 28.50 | 29.16 | 27.69 | 28.71 | 6,030,668 | -0.21(-0.72%) |
Feb 16, 2021 | 28.13 | 29.30 | 28.10 | 28.92 | 8,568,451 | +1.30(+4.71%) |
Feb 12, 2021 | 26.21 | 27.71 | 26.07 | 27.62 | 6,420,476 | +1.34(+5.10%) |
Feb 11, 2021 | 26.38 | 26.58 | 25.94 | 26.28 | 4,968,769 | -0.04(-0.14%) |
Feb 10, 2021 | 26.67 | 26.80 | 25.26 | 26.32 | 6,077,195 | -0.08(-0.32%) |
Feb 09, 2021 | 27.46 | 27.51 | 26.39 | 26.40 | 4,560,688 | -1.05(-3.82%) |
Feb 08, 2021 | 26.66 | 27.64 | 26.47 | 27.45 | 5,282,995 | +1.36(+5.21%) |
Feb 05, 2021 | 26.17 | 26.36 | 25.66 | 26.09 | 4,306,777 | +0.19(+0.73%) |
Feb 04, 2021 | 26.02 | 26.33 | 25.66 | 25.90 | 3,935,556 | -0.15(-0.58%) |
Feb 03, 2021 | 25.78 | 26.50 | 25.72 | 26.05 | 4,510,158 | +0.32(+1.25%) |
Feb 02, 2021 | 25.67 | 26.03 | 25.00 | 25.73 | 3,395,075 | +0.39(+1.53%) |