Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.90 | 23.90 | 22.14 | 22.71 | 7,193,258 | -1.34(-5.57%) |
Nov 29, 2021 | 24.43 | 24.59 | 23.54 | 24.05 | 5,105,782 | -0.17(-0.70%) |
Nov 26, 2021 | 24.03 | 24.32 | 23.63 | 24.22 | 2,045,739 | -0.45(-1.82%) |
Nov 24, 2021 | 24.77 | 24.96 | 24.54 | 24.67 | 2,623,992 | -0.35(-1.39%) |
Nov 23, 2021 | 25.27 | 25.51 | 24.65 | 25.02 | 2,930,085 | -0.22(-0.88%) |
Nov 22, 2021 | 24.70 | 25.34 | 24.14 | 25.24 | 7,064,060 | +0.49(+1.99%) |
Nov 19, 2021 | 26.08 | 26.17 | 24.26 | 24.75 | 5,549,886 | -1.45(-5.55%) |
Nov 18, 2021 | 26.87 | 26.22 | 26.05 | 26.20 | 7,837,204 | -0.64(-2.38%) |
Nov 17, 2021 | 26.86 | 27.02 | 26.45 | 26.84 | 3,003,254 | -0.07(-0.26%) |
Nov 16, 2021 | 27.07 | 27.13 | 26.68 | 26.91 | 2,721,345 | -0.28(-1.03%) |
Nov 15, 2021 | 27.10 | 27.99 | 27.06 | 27.19 | 2,702,466 | +0.14(+0.52%) |
Nov 12, 2021 | 27.24 | 27.75 | 27.01 | 27.05 | 2,292,321 | -0.22(-0.81%) |
Nov 11, 2021 | 26.24 | 28.02 | 25.88 | 27.27 | 3,850,032 | +0.88(+3.33%) |
Nov 10, 2021 | 25.68 | 26.39 | 3,361,355 | +0.65(+2.53%) | ||
Nov 09, 2021 | 25.39 | 25.85 | 25.09 | 25.74 | 1,864,573 | +0.34(+1.34%) |
Nov 08, 2021 | 25.81 | 26.07 | 25.30 | 25.40 | 2,458,078 | -0.28(-1.09%) |
Nov 05, 2021 | 25.04 | 25.76 | 24.68 | 25.68 | 2,424,696 | +0.98(+3.97%) |
Nov 04, 2021 | 24.86 | 24.86 | 24.21 | 24.70 | 4,929,712 | -0.01(-0.04%) |
Nov 03, 2021 | 23.50 | 24.91 | 23.05 | 24.71 | 4,621,063 | +1.06(+4.48%) |
Nov 02, 2021 | 23.44 | 23.84 | 23.01 | 23.65 | 4,125,744 | +0.11(+0.47%) |
Nov 01, 2021 | 22.73 | 23.76 | 23.50 | 23.54 | 3,278,517 | +0.98(+4.34%) |
Oct 29, 2021 | 23.39 | 22.51 | 22.56 | 4,848,859 | -0.84(-3.59%) | |
Oct 28, 2021 | 22.79 | 23.42 | 22.72 | 23.40 | 2,771,952 | +0.62(+2.72%) |
Oct 27, 2021 | 23.98 | 23.98 | 22.76 | 22.78 | 4,270,631 | -0.97(-4.08%) |
Oct 26, 2021 | 24.55 | 23.72 | 23.75 | 3,047,166 | -0.65(-2.66%) | |
Oct 25, 2021 | 24.30 | 24.40 | 3,079,312 | +0.14(+0.58%) | ||
Oct 22, 2021 | 24.24 | 24.43 | 23.97 | 24.26 | 1,786,168 | +0.08(+0.33%) |
Oct 21, 2021 | 24.50 | 25.16 | 24.02 | 24.18 | 2,556,974 | -0.42(-1.71%) |
Oct 20, 2021 | 24.05 | 24.89 | 24.05 | 24.60 | 3,214,976 | +0.40(+1.65%) |
Oct 19, 2021 | 24.08 | 24.38 | 23.88 | 24.20 | 2,616,116 | +0.29(+1.21%) |
Oct 18, 2021 | 23.98 | 24.34 | 23.64 | 23.91 | 2,087,207 | -0.08(-0.33%) |
Oct 15, 2021 | 24.53 | 24.67 | 23.96 | 23.99 | 2,448,217 | -0.29(-1.19%) |
Oct 14, 2021 | 24.98 | 24.98 | 24.16 | 24.28 | 3,373,699 | -0.34(-1.38%) |
Oct 13, 2021 | 23.93 | 24.67 | 23.74 | 24.62 | 3,781,693 | +0.86(+3.62%) |
Oct 12, 2021 | 24.39 | 24.53 | 23.66 | 23.76 | 3,410,089 | -0.50(-2.06%) |
Oct 11, 2021 | 25.07 | 25.13 | 24.26 | 24.26 | 1,856,651 | -0.70(-2.80%) |
Oct 08, 2021 | 25.48 | 25.91 | 24.95 | 24.96 | 2,450,095 | -0.41(-1.62%) |
Oct 07, 2021 | 25.06 | 25.75 | 24.97 | 25.37 | 2,266,794 | +0.49(+1.97%) |
Oct 06, 2021 | 24.93 | 25.05 | 24.24 | 24.88 | 3,621,181 | -0.39(-1.54%) |
Oct 05, 2021 | 24.79 | 25.46 | 24.47 | 25.27 | 4,135,710 | +0.61(+2.47%) |
Oct 04, 2021 | 24.68 | 24.83 | 24.37 | 24.66 | 2,878,087 | -0.12(-0.48%) |
Oct 01, 2021 | 24.52 | 24.96 | 24.33 | 24.78 | 1,658,246 | +0.51(+2.10%) |
Sep 30, 2021 | 24.39 | 24.46 | 23.82 | 24.27 | 2,637,157 | -0.10(-0.41%) |
Sep 29, 2021 | 24.68 | 24.76 | 24.30 | 24.37 | 2,280,890 | -0.19(-0.77%) |
Sep 28, 2021 | 24.92 | 25.29 | 24.50 | 24.56 | 2,423,168 | -0.48(-1.92%) |
Sep 27, 2021 | 24.31 | 25.34 | 24.31 | 25.04 | 2,541,380 | +0.71(+2.92%) |
Sep 24, 2021 | 24.64 | 24.64 | 24.20 | 24.33 | 2,735,058 | -0.20(-0.82%) |
Sep 23, 2021 | 24.63 | 24.98 | 24.52 | 24.53 | 2,119,365 | +0.05(+0.20%) |
Sep 22, 2021 | 24.35 | 25.07 | 24.35 | 24.48 | 2,864,871 | +0.29(+1.20%) |
Sep 21, 2021 | 25.27 | 25.45 | 24.12 | 24.19 | 4,154,433 | -0.83(-3.32%) |
Sep 20, 2021 | 25.41 | 25.49 | 24.50 | 25.02 | 4,480,653 | -0.96(-3.70%) |
Sep 17, 2021 | 25.74 | 26.20 | 25.66 | 25.98 | 12,289,852 | +0.21(+0.81%) |
Sep 16, 2021 | 25.75 | 25.91 | 25.42 | 25.77 | 5,623,010 | +0.08(+0.31%) |
Sep 15, 2021 | 25.42 | 25.75 | 25.22 | 25.69 | 6,675,443 | +0.40(+1.58%) |
Sep 14, 2021 | 25.89 | 25.96 | 24.88 | 25.29 | 6,614,702 | -0.74(-2.84%) |
Sep 13, 2021 | 25.40 | 26.06 | 25.18 | 26.03 | 3,434,204 | +0.87(+3.46%) |
Sep 10, 2021 | 25.76 | 25.82 | 25.09 | 25.16 | 3,149,433 | -0.56(-2.18%) |
Sep 09, 2021 | 25.80 | 26.11 | 25.56 | 25.72 | 2,131,749 | -0.19(-0.73%) |
Sep 08, 2021 | 26.84 | 27.08 | 25.87 | 25.91 | 2,473,471 | -0.91(-3.39%) |
Sep 07, 2021 | 27.22 | 27.56 | 26.80 | 26.82 | 2,137,198 | -0.34(-1.25%) |
Sep 03, 2021 | 27.71 | 27.72 | 27.05 | 27.16 | 1,991,332 | -0.63(-2.27%) |
Sep 02, 2021 | 27.33 | 27.83 | 27.25 | 27.79 | 2,374,011 | +0.58(+2.13%) |
Sep 01, 2021 | 27.75 | 27.75 | 27.11 | 27.21 | 1,551,372 | -0.38(-1.38%) |
Aug 31, 2021 | 26.65 | 27.72 | 26.65 | 27.59 | 2,839,627 | +0.86(+3.22%) |
Aug 30, 2021 | 27.32 | 27.36 | 26.60 | 26.73 | 1,103,408 | -0.42(-1.55%) |
Aug 27, 2021 | 26.71 | 27.21 | 26.59 | 27.15 | 1,812,848 | +0.40(+1.50%) |
Aug 26, 2021 | 27.52 | 27.86 | 26.62 | 26.75 | 1,538,264 | -0.75(-2.73%) |
Aug 25, 2021 | 27.40 | 27.76 | 27.21 | 27.50 | 1,203,552 | +0.04(+0.15%) |
Aug 24, 2021 | 27.31 | 27.65 | 27.23 | 27.46 | 2,182,855 | +0.26(+0.96%) |
Aug 23, 2021 | 26.85 | 27.40 | 26.80 | 27.20 | 1,305,276 | +0.38(+1.42%) |
Aug 20, 2021 | 26.30 | 26.86 | 26.12 | 26.82 | 3,236,005 | +0.37(+1.40%) |
Aug 19, 2021 | 26.82 | 26.93 | 26.37 | 26.45 | 6,512,690 | -0.56(-2.07%) |
Aug 18, 2021 | 27.25 | 27.75 | 26.99 | 27.01 | 3,648,665 | -0.13(-0.48%) |
Aug 17, 2021 | 26.58 | 27.17 | 26.31 | 27.14 | 1,646,173 | +0.31(+1.16%) |
Aug 16, 2021 | 26.92 | 27.32 | 26.39 | 26.83 | 4,345,534 | -0.16(-0.59%) |
Aug 13, 2021 | 27.52 | 27.54 | 26.89 | 26.99 | 3,196,459 | -0.36(-1.32%) |
Aug 12, 2021 | 27.89 | 28.08 | 27.16 | 27.35 | 2,900,255 | -0.54(-1.94%) |
Aug 11, 2021 | 27.83 | 27.99 | 27.45 | 27.89 | 1,456,552 | +0.03(+0.11%) |
Aug 10, 2021 | 27.62 | 27.94 | 27.23 | 27.86 | 3,053,468 | +0.32(+1.16%) |
Aug 09, 2021 | 27.28 | 27.64 | 27.10 | 27.54 | 2,229,654 | +0.26(+0.95%) |
Aug 06, 2021 | 27.64 | 28.09 | 27.25 | 27.28 | 5,437,334 | -0.21(-0.76%) |
Aug 05, 2021 | 26.84 | 27.66 | 26.72 | 27.49 | 1,866,950 | +0.84(+3.15%) |
Aug 04, 2021 | 26.43 | 26.99 | 26.01 | 26.65 | 4,300,428 | +0.15(+0.57%) |
Aug 03, 2021 | 27.47 | 27.47 | 25.37 | 26.50 | 6,486,451 | -0.81(-2.97%) |
Aug 02, 2021 | 27.37 | 27.69 | 27.15 | 27.31 | 1,629,735 | +0.20(+0.74%) |
Jul 30, 2021 | 28.14 | 28.17 | 27.03 | 27.11 | 1,765,475 | -1.15(-4.07%) |
Jul 29, 2021 | 27.53 | 28.91 | 27.48 | 28.26 | 3,595,659 | +0.87(+3.18%) |
Jul 28, 2021 | 27.51 | 27.87 | 25.02 | 27.39 | 13,015,193 | -0.05(-0.18%) |
Jul 27, 2021 | 27.57 | 28.02 | 27.35 | 27.44 | 2,570,075 | -0.43(-1.54%) |
Jul 26, 2021 | 26.79 | 30.38 | 26.79 | 27.87 | 11,817,090 | +1.04(+3.88%) |
Jul 23, 2021 | 27.09 | 27.09 | 26.33 | 26.83 | 1,211,385 | -0.08(-0.30%) |
Jul 22, 2021 | 27.18 | 27.33 | 26.32 | 26.91 | 2,022,983 | -0.18(-0.66%) |
Jul 21, 2021 | 26.57 | 27.37 | 26.57 | 27.09 | 1,953,627 | +0.64(+2.42%) |
Jul 20, 2021 | 26.15 | 26.57 | 25.88 | 26.45 | 1,858,468 | +0.29(+1.11%) |
Jul 19, 2021 | 26.16 | 26.45 | 25.56 | 26.16 | 3,120,375 | -0.36(-1.36%) |
Jul 16, 2021 | 26.76 | 27.24 | 26.42 | 26.52 | 3,184,957 | -0.14(-0.53%) |
Jul 15, 2021 | 26.87 | 27.37 | 26.38 | 26.66 | 4,369,075 | -0.35(-1.30%) |
Jul 14, 2021 | 27.41 | 27.56 | 26.84 | 27.01 | 4,251,725 | -0.31(-1.13%) |
Jul 13, 2021 | 27.91 | 28.14 | 27.27 | 27.32 | 3,745,376 | -0.82(-2.91%) |
Jul 12, 2021 | 27.64 | 28.16 | 27.33 | 28.14 | 1,379,828 | +0.37(+1.33%) |
Jul 09, 2021 | 27.59 | 27.89 | 27.34 | 27.77 | 1,758,053 | +0.54(+1.98%) |
Jul 08, 2021 | 27.30 | 27.59 | 26.74 | 27.23 | 2,885,861 | -0.64(-2.30%) |
Jul 07, 2021 | 28.54 | 28.62 | 27.80 | 27.87 | 3,411,516 | -0.69(-2.42%) |
Jul 06, 2021 | 29.34 | 29.34 | 28.22 | 28.56 | 3,571,400 | -0.77(-2.63%) |
Jul 02, 2021 | 29.36 | 29.72 | 28.96 | 29.33 | 2,282,489 | -0.04(-0.14%) |
Jul 01, 2021 | 29.08 | 29.98 | 28.78 | 29.37 | 3,421,415 | +0.39(+1.35%) |
Jun 30, 2021 | 28.60 | 29.04 | 28.20 | 28.98 | 3,898,231 | +0.29(+1.01%) |
Jun 29, 2021 | 29.22 | 29.22 | 28.50 | 28.69 | 1,741,579 | -0.28(-0.97%) |
Jun 28, 2021 | 29.27 | 29.60 | 28.66 | 28.97 | 2,207,018 | -0.29(-0.99%) |
Jun 25, 2021 | 28.65 | 29.42 | 28.44 | 29.26 | 3,381,271 | +0.61(+2.13%) |
Jun 24, 2021 | 27.83 | 28.67 | 27.81 | 28.65 | 3,095,794 | +0.84(+3.02%) |
Jun 23, 2021 | 27.80 | 28.30 | 27.73 | 27.81 | 2,415,780 | +0.02(+0.07%) |
Jun 22, 2021 | 27.86 | 27.96 | 27.37 | 27.79 | 2,193,063 | -0.18(-0.64%) |
Jun 21, 2021 | 27.42 | 28.00 | 27.37 | 27.97 | 3,534,906 | +0.64(+2.34%) |
Jun 18, 2021 | 27.54 | 27.66 | 27.16 | 27.33 | 6,273,733 | -0.35(-1.26%) |
Jun 17, 2021 | 28.67 | 28.72 | 27.62 | 27.68 | 3,411,265 | -0.97(-3.39%) |
Jun 16, 2021 | 28.23 | 28.81 | 27.80 | 28.65 | 4,680,917 | +0.34(+1.20%) |
Jun 15, 2021 | 28.93 | 29.59 | 28.26 | 28.31 | 2,938,968 | -0.53(-1.84%) |
Jun 14, 2021 | 29.17 | 29.55 | 28.76 | 28.84 | 2,378,869 | -0.10(-0.35%) |
Jun 11, 2021 | 28.47 | 28.95 | 28.41 | 28.94 | 2,516,955 | +0.60(+2.12%) |
Jun 10, 2021 | 28.80 | 28.98 | 28.07 | 28.34 | 4,337,821 | -0.31(-1.08%) |
Jun 09, 2021 | 28.35 | 28.96 | 28.18 | 28.65 | 3,982,533 | +0.42(+1.49%) |
Jun 08, 2021 | 29.41 | 29.41 | 28.06 | 28.23 | 7,144,030 | -1.11(-3.78%) |
Jun 07, 2021 | 29.69 | 30.02 | 29.25 | 29.34 | 2,875,874 | -0.21(-0.71%) |
Jun 04, 2021 | 29.63 | 29.82 | 29.23 | 29.55 | 3,295,028 | -0.08(-0.27%) |
Jun 03, 2021 | 30.10 | 30.36 | 29.34 | 29.63 | 2,766,563 | -0.48(-1.59%) |
Jun 02, 2021 | 30.26 | 30.58 | 29.44 | 30.11 | 3,345,548 | -0.01(-0.03%) |
Jun 01, 2021 | 30.15 | 30.36 | 29.92 | 30.12 | 4,762,503 | +0.07(+0.23%) |
May 28, 2021 | 30.46 | 30.47 | 29.83 | 30.05 | 5,746,663 | -0.35(-1.15%) |
May 27, 2021 | 29.83 | 30.55 | 29.33 | 30.40 | 5,763,258 | +0.81(+2.74%) |
May 26, 2021 | 28.69 | 29.77 | 28.54 | 29.59 | 4,339,865 | +1.13(+3.97%) |
May 25, 2021 | 29.14 | 29.27 | 28.40 | 28.46 | 6,778,521 | -0.42(-1.45%) |
May 24, 2021 | 29.10 | 29.51 | 28.27 | 28.88 | 5,225,551 | -0.22(-0.76%) |
May 21, 2021 | 30.12 | 30.22 | 29.01 | 29.10 | 11,665,866 | -0.68(-2.28%) |
May 20, 2021 | 31.12 | 31.35 | 29.70 | 29.78 | 9,683,131 | -1.26(-4.06%) |
May 19, 2021 | 30.82 | 31.46 | 30.56 | 31.04 | 10,255,959 | -0.25(-0.80%) |
May 18, 2021 | 31.69 | 32.25 | 30.47 | 31.29 | 11,653,441 | -0.40(-1.26%) |
May 17, 2021 | 37.06 | 37.33 | 31.34 | 31.69 | 37,529,456 | +0.95(+3.09%) |
May 14, 2021 | 30.76 | 31.17 | 30.41 | 30.74 | 3,542,185 | +0.18(+0.59%) |
May 13, 2021 | 31.00 | 31.87 | 30.25 | 30.56 | 7,295,084 | -0.47(-1.51%) |
May 12, 2021 | 31.83 | 32.35 | 30.93 | 31.03 | 4,746,467 | -0.86(-2.70%) |
May 11, 2021 | 31.49 | 32.49 | 31.28 | 31.89 | 3,345,417 | -0.38(-1.16%) |
May 10, 2021 | 32.65 | 32.96 | 32.11 | 32.27 | 2,787,011 | -0.35(-1.09%) |
May 07, 2021 | 31.85 | 32.84 | 31.70 | 32.62 | 3,603,260 | +0.78(+2.45%) |
May 06, 2021 | 32.44 | 32.75 | 31.46 | 31.84 | 3,163,153 | -0.39(-1.19%) |
May 05, 2021 | 32.46 | 32.46 | 31.55 | 32.23 | 4,561,928 | +0.34(+1.05%) |
May 04, 2021 | 31.44 | 32.04 | 30.75 | 31.89 | 4,726,620 | +0.51(+1.63%) |
May 03, 2021 | 32.67 | 32.67 | 31.14 | 31.38 | 7,381,072 | -0.93(-2.88%) |
Apr 30, 2021 | 32.22 | 32.90 | 32.03 | 32.31 | 4,478,600 | -0.02(-0.06%) |
Apr 29, 2021 | 32.58 | 33.05 | 31.72 | 32.33 | 3,777,046 | +0.37(+1.16%) |
Apr 28, 2021 | 30.64 | 32.44 | 30.13 | 31.96 | 8,975,697 | -1.21(-3.65%) |
Apr 27, 2021 | 32.81 | 33.49 | 32.34 | 33.17 | 3,989,445 | +0.18(+0.55%) |
Apr 26, 2021 | 32.80 | 33.07 | 31.98 | 32.99 | 4,363,074 | +0.54(+1.66%) |
Apr 23, 2021 | 32.82 | 32.96 | 32.00 | 32.45 | 3,386,600 | -0.22(-0.67%) |
Apr 22, 2021 | 32.69 | 33.12 | 31.91 | 32.67 | 7,059,561 | +0.34(+1.05%) |
Apr 21, 2021 | 29.95 | 32.46 | 29.52 | 32.33 | 24,504,992 | +2.13(+7.05%) |
Apr 20, 2021 | 31.33 | 31.33 | 30.03 | 30.20 | 11,924,922 | -1.00(-3.21%) |
Apr 19, 2021 | 32.27 | 32.50 | 30.82 | 31.20 | 13,464,672 | -1.05(-3.26%) |
Apr 16, 2021 | 32.86 | 32.90 | 31.92 | 32.25 | 5,086,700 | -0.49(-1.50%) |
Apr 15, 2021 | 33.13 | 33.63 | 32.24 | 32.74 | 9,827,009 | -0.34(-1.03%) |
Apr 14, 2021 | 32.44 | 34.02 | 32.44 | 33.08 | 31,608,828 | -1.70(-4.89%) |
Apr 13, 2021 | 35.26 | 35.55 | 34.39 | 34.78 | 5,215,568 | -0.23(-0.66%) |
Apr 12, 2021 | 35.76 | 35.98 | 34.93 | 35.01 | 9,863,206 | -0.73(-2.04%) |
Apr 09, 2021 | 35.81 | 36.43 | 35.51 | 35.74 | 6,345,800 | -0.04(-0.11%) |
Apr 08, 2021 | 36.97 | 37.02 | 35.50 | 35.78 | 5,037,472 | -1.22(-3.30%) |
Apr 07, 2021 | 37.38 | 38.16 | 36.01 | 37.00 | 7,105,993 | +0.13(+0.35%) |
Apr 06, 2021 | 36.26 | 37.74 | 36.12 | 36.87 | 5,698,811 | +0.77(+2.13%) |
Apr 05, 2021 | 37.17 | 37.24 | 35.53 | 36.10 | 7,605,399 | -0.98(-2.64%) |
Apr 01, 2021 | 37.08 | 37.39 | 36.16 | 37.08 | 6,326,200 | +0.19(+0.52%) |
Mar 31, 2021 | 37.45 | 37.65 | 35.71 | 36.89 | 15,115,513 | -0.12(-0.32%) |
Mar 30, 2021 | 36.39 | 38.53 | 35.66 | 37.01 | 28,760,700 | +1.89(+5.38%) |
Mar 29, 2021 | 35.99 | 37.33 | 33.67 | 35.12 | 41,910,048 | -0.84(-2.34%) |
Mar 26, 2021 | 51.32 | 51.36 | 30.99 | 35.96 | 45,679,300 | -15.08(-29.55%) |
Mar 25, 2021 | 51.69 | 54.66 | 49.99 | 51.04 | 8,451,436 | -3.50(-6.42%) |
Mar 24, 2021 | 62.51 | 63.49 | 54.44 | 54.54 | 8,993,423 | -8.45(-13.41%) |
Mar 23, 2021 | 61.68 | 63.10 | 59.62 | 62.99 | 15,822,286 | -1.75(-2.70%) |
Mar 22, 2021 | 66.57 | 66.70 | 64.30 | 64.74 | 11,377,070 | -1.26(-1.91%) |
Mar 19, 2021 | 63.58 | 66.50 | 63.05 | 66.00 | 10,279,100 | +1.92(+3.00%) |
Mar 18, 2021 | 61.50 | 64.25 | 60.32 | 64.08 | 17,678,384 | +1.31(+2.09%) |
Mar 17, 2021 | 61.22 | 63.02 | 60.19 | 62.77 | 12,835,648 | +0.41(+0.66%) |
Mar 16, 2021 | 60.49 | 62.79 | 60.34 | 62.36 | 11,067,619 | +1.47(+2.41%) |
Mar 15, 2021 | 59.97 | 61.61 | 59.57 | 60.89 | 7,158,548 | +1.19(+1.99%) |
Mar 12, 2021 | 56.83 | 60.10 | 56.60 | 59.70 | 10,712,700 | +2.84(+4.99%) |
Mar 11, 2021 | 56.03 | 58.12 | 55.53 | 56.86 | 14,319,694 | +0.85(+1.52%) |
Mar 10, 2021 | 53.22 | 56.64 | 52.84 | 56.01 | 17,277,932 | +3.04(+5.74%) |
Mar 09, 2021 | 54.64 | 54.97 | 51.35 | 52.97 | 15,386,573 | -2.03(-3.69%) |
Mar 08, 2021 | 53.72 | 55.23 | 53.08 | 55.00 | 15,573,548 | +2.00(+3.77%) |
Mar 05, 2021 | 52.28 | 53.73 | 51.82 | 53.00 | 10,176,000 | +1.56(+3.03%) |
Mar 04, 2021 | 50.40 | 51.83 | 49.77 | 51.44 | 7,560,237 | +1.04(+2.06%) |
Mar 03, 2021 | 49.10 | 51.10 | 48.82 | 50.40 | 4,747,678 | +1.35(+2.75%) |
Mar 02, 2021 | 48.50 | 49.38 | 47.80 | 49.05 | 4,617,354 | +0.74(+1.53%) |
Mar 01, 2021 | 45.85 | 48.60 | 45.28 | 48.31 | 5,240,147 | +3.31(+7.36%) |
Feb 26, 2021 | 43.42 | 45.56 | 43.15 | 45.00 | 7,432,500 | +1.51(+3.47%) |
Feb 25, 2021 | 44.13 | 45.00 | 43.13 | 43.49 | 4,779,379 | -0.04(-0.09%) |
Feb 24, 2021 | 41.81 | 43.67 | 41.54 | 43.53 | 9,410,456 | -0.61(-1.38%) |
Feb 23, 2021 | 45.19 | 45.61 | 42.34 | 44.14 | 10,081,782 | -1.86(-4.04%) |
Feb 22, 2021 | 43.90 | 46.59 | 43.05 | 46.00 | 5,944,095 | +3.20(+7.48%) |
Feb 19, 2021 | 42.27 | 43.01 | 42.09 | 42.80 | 4,184,300 | +0.86(+2.05%) |
Feb 18, 2021 | 41.55 | 42.58 | 41.50 | 41.94 | 4,876,327 | +0.32(+0.77%) |
Feb 17, 2021 | 40.53 | 41.80 | 40.09 | 41.62 | 3,875,305 | +1.12(+2.77%) |
Feb 16, 2021 | 41.07 | 41.29 | 40.34 | 40.50 | 3,145,510 | -0.25(-0.61%) |
Feb 12, 2021 | 39.12 | 40.77 | 38.98 | 40.75 | 3,192,800 | +1.75(+4.49%) |
Feb 11, 2021 | 38.15 | 39.04 | 37.94 | 39.00 | 4,216,234 | +0.57(+1.48%) |
Feb 10, 2021 | 37.46 | 38.68 | 37.00 | 38.43 | 5,099,956 | +1.23(+3.31%) |
Feb 09, 2021 | 36.98 | 37.21 | 36.20 | 37.20 | 4,789,943 | +0.20(+0.54%) |
Feb 08, 2021 | 36.41 | 37.06 | 36.30 | 37.00 | 3,973,734 | +0.58(+1.59%) |
Feb 05, 2021 | 35.08 | 36.63 | 34.84 | 36.42 | 4,127,300 | +1.52(+4.36%) |
Feb 04, 2021 | 35.10 | 35.42 | 34.56 | 34.90 | 5,338,637 | -0.09(-0.26%) |
Feb 03, 2021 | 34.31 | 35.26 | 34.10 | 34.99 | 5,837,769 | +0.89(+2.61%) |
Feb 02, 2021 | 35.12 | 35.12 | 33.74 | 34.10 | 6,270,982 | -0.90(-2.57%) |
Feb 01, 2021 | 34.84 | 35.27 | 33.96 | 35.00 | 6,618,539 | -0.03(-0.09%) |
Jan 29, 2021 | 35.03 | 37.17 | 34.73 | 35.03 | 16,058,100 | +0.11(+0.32%) |
Jan 28, 2021 | 33.48 | 34.97 | 33.44 | 34.92 | 15,132,227 | +1.45(+4.33%) |
Jan 27, 2021 | 35.30 | 38.00 | 33.00 | 33.47 | 24,748,730 | -1.93(-5.45%) |
Jan 26, 2021 | 34.46 | 35.54 | 34.14 | 35.40 | 6,194,423 | +1.24(+3.63%) |
Jan 25, 2021 | 32.69 | 34.90 | 32.34 | 34.16 | 5,761,622 | +1.27(+3.86%) |
Jan 22, 2021 | 32.09 | 33.05 | 31.76 | 32.89 | 3,040,800 | +0.48(+1.48%) |
Jan 21, 2021 | 32.51 | 32.94 | 32.15 | 32.41 | 4,370,757 | +0.11(+0.34%) |
Jan 20, 2021 | 31.64 | 32.38 | 31.64 | 32.30 | 4,131,197 | +0.45(+1.41%) |
Jan 19, 2021 | 31.81 | 32.21 | 31.44 | 31.85 | 3,898,604 | -0.50(-1.55%) |
Jan 15, 2021 | 32.19 | 32.98 | 32.00 | 32.35 | 5,044,600 | -0.16(-0.49%) |
Jan 14, 2021 | 32.03 | 33.18 | 31.44 | 32.51 | 7,559,047 | +0.76(+2.39%) |
Jan 13, 2021 | 30.07 | 31.84 | 30.00 | 31.75 | 5,668,250 | +1.18(+3.86%) |
Jan 12, 2021 | 30.75 | 30.92 | 30.34 | 30.57 | 4,832,981 | -0.02(-0.07%) |
Jan 11, 2021 | 29.94 | 30.74 | 29.50 | 30.59 | 4,707,737 | +0.43(+1.43%) |
Jan 08, 2021 | 29.84 | 30.23 | 29.04 | 30.16 | 4,372,800 | +0.34(+1.12%) |
Jan 07, 2021 | 29.45 | 30.37 | 29.25 | 29.82 | 5,017,777 | +0.32(+1.10%) |
Jan 06, 2021 | 27.35 | 29.64 | 27.35 | 29.50 | 5,369,712 | +2.48(+9.18%) |
Jan 05, 2021 | 26.40 | 27.22 | 26.28 | 27.02 | 3,128,923 | +0.63(+2.39%) |
Jan 04, 2021 | 26.49 | 26.77 | 25.82 | 26.39 | 3,151,043 | +0.20(+0.76%) |
Dec 31, 2020 | 26.19 | 26.19 | 26.19 | 1,616,105 | +0.21(+0.81%) | |
Dec 30, 2020 | 26.12 | 26.23 | 25.82 | 25.98 | 1,616,105 | +0.02(+0.08%) |
Dec 29, 2020 | 25.96 | 26.09 | 25.59 | 25.96 | 1,286,064 | +0.14(+0.54%) |
Dec 28, 2020 | 25.26 | 25.89 | 24.96 | 25.82 | 1,732,525 | +0.68(+2.70%) |
Dec 24, 2020 | 24.90 | 25.23 | 24.59 | 25.14 | 600,700 | +0.29(+1.17%) |
Dec 23, 2020 | 23.97 | 24.98 | 23.93 | 24.85 | 1,719,048 | +0.99(+4.15%) |
Dec 22, 2020 | 24.20 | 24.31 | 23.67 | 23.86 | 1,545,114 | -0.16(-0.67%) |
Dec 21, 2020 | 24.04 | 24.37 | 23.75 | 24.02 | 2,764,059 | -0.50(-2.04%) |
Dec 18, 2020 | 24.89 | 25.17 | 24.27 | 24.52 | 7,229,000 | -0.79(-3.12%) |
Dec 17, 2020 | 25.43 | 25.43 | 24.80 | 25.31 | 3,010,039 | -0.01(-0.04%) |
Dec 16, 2020 | 25.44 | 25.57 | 25.03 | 25.32 | 2,585,885 | -0.04(-0.16%) |
Dec 15, 2020 | 25.40 | 25.40 | 24.63 | 25.36 | 1,305,899 | +0.15(+0.60%) |
Dec 14, 2020 | 25.88 | 25.89 | 25.11 | 25.21 | 1,798,036 | -0.27(-1.06%) |
Dec 11, 2020 | 25.21 | 25.54 | 25.12 | 25.48 | 1,691,700 | +0.00(+0.00%) |
Dec 10, 2020 | 25.06 | 25.63 | 24.75 | 25.48 | 2,250,186 | +0.30(+1.19%) |
Dec 09, 2020 | 24.99 | 25.33 | 24.74 | 25.18 | 1,987,371 | +0.35(+1.41%) |
Dec 08, 2020 | 25.13 | 25.56 | 24.67 | 24.83 | 2,417,907 | -0.59(-2.32%) |
Dec 07, 2020 | 25.09 | 25.43 | 24.86 | 25.42 | 2,679,592 | +0.20(+0.79%) |
Dec 04, 2020 | 25.21 | 25.59 | 25.06 | 25.22 | 3,837,300 | +0.10(+0.40%) |
Dec 03, 2020 | 25.63 | 25.98 | 24.98 | 25.12 | 2,984,639 | -0.12(-0.48%) |
Dec 02, 2020 | 26.05 | 26.07 | 24.33 | 25.24 | 3,038,840 | +0.58(+2.35%) |