Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.16 | 34.66 | 32.63 | 32.72 | 8,031,704 | -1.73(-5.02%) |
Nov 29, 2021 | 34.33 | 34.57 | 33.61 | 34.45 | 5,081,448 | +0.68(+2.01%) |
Nov 26, 2021 | 33.56 | 33.90 | 33.17 | 33.77 | 4,047,661 | -0.98(-2.83%) |
Nov 24, 2021 | 34.71 | 35.08 | 34.45 | 34.75 | 3,287,839 | -0.38(-1.09%) |
Nov 23, 2021 | 35.06 | 35.38 | 34.42 | 35.14 | 3,114,275 | +0.32(+0.93%) |
Nov 22, 2021 | 34.99 | 35.24 | 34.63 | 34.81 | 3,512,019 | +0.15(+0.44%) |
Nov 19, 2021 | 34.88 | 34.98 | 34.28 | 34.66 | 6,241,500 | -0.54(-1.55%) |
Nov 18, 2021 | 35.13 | 35.38 | 35.19 | 35.20 | 3,916,093 | +0.41(+1.18%) |
Nov 17, 2021 | 35.66 | 35.94 | 34.74 | 34.79 | 5,883,807 | -0.68(-1.91%) |
Nov 16, 2021 | 36.33 | 36.42 | 35.30 | 35.47 | 7,616,510 | -0.76(-2.09%) |
Nov 15, 2021 | 35.80 | 36.77 | 35.45 | 36.23 | 5,207,423 | +0.48(+1.34%) |
Nov 12, 2021 | 35.18 | 35.98 | 34.99 | 35.75 | 4,425,741 | +0.55(+1.58%) |
Nov 11, 2021 | 34.98 | 35.71 | 34.80 | 35.19 | 5,257,288 | +0.70(+2.02%) |
Nov 10, 2021 | 35.76 | 34.49 | 7,218,023 | -1.37(-3.81%) | ||
Nov 09, 2021 | 36.21 | 36.57 | 35.23 | 35.86 | 8,712,687 | -0.20(-0.56%) |
Nov 08, 2021 | 35.84 | 36.72 | 35.82 | 36.06 | 14,927,502 | +0.35(+0.99%) |
Nov 05, 2021 | 35.37 | 35.79 | 34.96 | 35.71 | 23,094,478 | -1.39(-3.74%) |
Nov 04, 2021 | 37.63 | 38.13 | 36.73 | 37.10 | 4,764,928 | -0.65(-1.72%) |
Nov 03, 2021 | 36.04 | 38.02 | 35.47 | 37.75 | 6,710,490 | +1.76(+4.89%) |
Nov 02, 2021 | 38.05 | 38.31 | 34.99 | 35.99 | 15,252,406 | -3.65(-9.21%) |
Nov 01, 2021 | 39.44 | 40.17 | 38.83 | 39.64 | 6,948,420 | -0.11(-0.26%) |
Oct 29, 2021 | 39.77 | 40.10 | 39.36 | 39.74 | 3,706,802 | -0.29(-0.72%) |
Oct 28, 2021 | 39.55 | 40.18 | 39.45 | 40.03 | 3,758,829 | +0.68(+1.72%) |
Oct 27, 2021 | 39.67 | 39.94 | 38.64 | 39.35 | 5,356,879 | -0.68(-1.70%) |
Oct 26, 2021 | 40.49 | 40.03 | 3,189,408 | -0.54(-1.32%) | ||
Oct 25, 2021 | 40.65 | 41.06 | 40.36 | 40.57 | 2,932,770 | +0.40(+1.00%) |
Oct 22, 2021 | 40.53 | 41.10 | 39.84 | 40.16 | 2,774,810 | -0.15(-0.38%) |
Oct 21, 2021 | 40.10 | 40.40 | 39.45 | 40.32 | 4,112,633 | -0.29(-0.71%) |
Oct 20, 2021 | 39.89 | 41.32 | 39.59 | 40.60 | 6,139,621 | +0.62(+1.55%) |
Oct 19, 2021 | 40.15 | 40.19 | 39.48 | 39.98 | 2,667,318 | -0.05(-0.12%) |
Oct 18, 2021 | 39.23 | 40.08 | 39.08 | 40.03 | 3,377,194 | +0.38(+0.96%) |
Oct 15, 2021 | 39.92 | 40.00 | 39.28 | 39.65 | 3,877,633 | +0.08(+0.19%) |
Oct 14, 2021 | 39.50 | 40.10 | 39.24 | 39.57 | 4,185,728 | +0.63(+1.62%) |
Oct 13, 2021 | 39.92 | 39.99 | 38.90 | 38.94 | 5,809,688 | -0.69(-1.74%) |
Oct 12, 2021 | 39.73 | 40.36 | 39.25 | 39.63 | 5,255,532 | -0.45(-1.12%) |
Oct 11, 2021 | 39.20 | 40.31 | 39.14 | 40.08 | 6,312,842 | +1.45(+3.76%) |
Oct 08, 2021 | 38.03 | 38.78 | 37.55 | 38.63 | 5,322,552 | +0.82(+2.18%) |
Oct 07, 2021 | 37.20 | 38.19 | 37.02 | 37.80 | 4,518,127 | +1.13(+3.08%) |
Oct 06, 2021 | 36.35 | 36.80 | 35.47 | 36.67 | 4,467,653 | -0.15(-0.42%) |
Oct 05, 2021 | 36.62 | 37.07 | 35.98 | 36.83 | 5,000,029 | +0.24(+0.65%) |
Oct 04, 2021 | 36.40 | 37.23 | 36.01 | 36.59 | 5,740,116 | +0.45(+1.24%) |
Oct 01, 2021 | 34.46 | 36.32 | 34.46 | 36.14 | 5,003,093 | +1.99(+5.82%) |
Sep 30, 2021 | 35.01 | 35.28 | 34.08 | 34.15 | 3,668,778 | -0.74(-2.11%) |
Sep 29, 2021 | 35.09 | 35.09 | 34.45 | 34.89 | 2,809,414 | -0.07(-0.19%) |
Sep 28, 2021 | 35.14 | 35.59 | 34.78 | 34.95 | 4,834,197 | -0.27(-0.76%) |
Sep 27, 2021 | 34.70 | 35.86 | 34.70 | 35.22 | 5,587,842 | +0.94(+2.73%) |
Sep 24, 2021 | 33.32 | 34.74 | 33.23 | 34.28 | 4,883,804 | +0.85(+2.55%) |
Sep 23, 2021 | 32.26 | 33.50 | 32.18 | 33.43 | 5,157,000 | +1.71(+5.39%) |
Sep 22, 2021 | 31.11 | 32.05 | 30.97 | 31.72 | 3,914,577 | +0.73(+2.34%) |
Sep 21, 2021 | 31.23 | 31.38 | 30.45 | 31.00 | 2,931,234 | +0.25(+0.81%) |
Sep 20, 2021 | 30.65 | 31.05 | 30.08 | 30.75 | 4,558,602 | -1.39(-4.31%) |
Sep 17, 2021 | 32.04 | 32.30 | 31.23 | 32.13 | 5,299,572 | -0.13(-0.41%) |
Sep 16, 2021 | 32.10 | 32.65 | 31.70 | 32.27 | 3,077,850 | +0.11(+0.33%) |
Sep 15, 2021 | 30.97 | 32.22 | 30.85 | 32.16 | 3,718,339 | +1.53(+4.99%) |
Sep 14, 2021 | 31.07 | 31.42 | 30.43 | 30.63 | 3,738,471 | -0.09(-0.28%) |
Sep 13, 2021 | 30.93 | 31.00 | 30.27 | 30.72 | 3,067,955 | +0.33(+1.10%) |
Sep 10, 2021 | 30.50 | 30.90 | 30.26 | 30.38 | 2,965,607 | +0.20(+0.67%) |
Sep 09, 2021 | 29.49 | 30.46 | 29.24 | 30.18 | 1,987,180 | +0.42(+1.41%) |
Sep 08, 2021 | 30.70 | 30.83 | 29.50 | 29.76 | 2,291,298 | -0.98(-3.17%) |
Sep 07, 2021 | 30.45 | 31.19 | 30.25 | 30.74 | 3,476,959 | +0.00(+0.00%) |
Sep 03, 2021 | 31.09 | 31.44 | 30.59 | 30.74 | 3,042,373 | -0.27(-0.86%) |
Sep 02, 2021 | 29.88 | 31.11 | 29.78 | 31.01 | 4,351,969 | +0.59(+1.95%) |
Sep 01, 2021 | 30.62 | 30.62 | 29.77 | 30.41 | 2,891,405 | -0.28(-0.92%) |
Aug 31, 2021 | 30.82 | 30.89 | 30.41 | 30.69 | 4,209,088 | -0.11(-0.37%) |
Aug 30, 2021 | 31.30 | 31.36 | 30.65 | 30.81 | 1,937,154 | -0.33(-1.07%) |
Aug 27, 2021 | 30.53 | 31.35 | 30.53 | 31.14 | 2,570,209 | +0.86(+2.83%) |
Aug 26, 2021 | 30.80 | 30.86 | 30.17 | 30.28 | 2,395,577 | -0.56(-1.82%) |
Aug 25, 2021 | 30.62 | 31.13 | 30.23 | 30.85 | 2,136,349 | +0.05(+0.15%) |
Aug 24, 2021 | 30.45 | 31.10 | 30.36 | 30.80 | 3,173,103 | +0.98(+3.29%) |
Aug 23, 2021 | 29.75 | 30.20 | 29.62 | 29.82 | 3,640,377 | +0.52(+1.76%) |
Aug 20, 2021 | 28.57 | 29.32 | 28.48 | 29.30 | 5,235,091 | +1.10(+3.89%) |
Aug 19, 2021 | 28.69 | 29.00 | 27.79 | 28.20 | 6,417,232 | -1.28(-4.34%) |
Aug 18, 2021 | 29.65 | 30.27 | 29.42 | 29.48 | 2,825,898 | -0.28(-0.93%) |
Aug 17, 2021 | 30.68 | 31.07 | 29.31 | 29.76 | 4,791,851 | -1.21(-3.91%) |
Aug 16, 2021 | 31.54 | 32.01 | 30.58 | 30.97 | 3,481,542 | -1.04(-3.25%) |
Aug 13, 2021 | 32.33 | 32.43 | 31.90 | 32.01 | 3,213,411 | -0.33(-1.03%) |
Aug 12, 2021 | 32.43 | 32.61 | 31.55 | 32.34 | 4,129,377 | -0.21(-0.64%) |
Aug 11, 2021 | 32.42 | 32.86 | 31.87 | 32.55 | 4,011,567 | +0.46(+1.43%) |
Aug 10, 2021 | 31.18 | 32.45 | 31.18 | 32.10 | 5,725,006 | +1.04(+3.35%) |
Aug 09, 2021 | 30.02 | 31.08 | 29.86 | 31.06 | 5,175,350 | +1.02(+3.40%) |
Aug 06, 2021 | 29.77 | 30.13 | 29.60 | 30.04 | 2,650,148 | +0.75(+2.57%) |
Aug 05, 2021 | 29.43 | 29.86 | 29.20 | 29.28 | 3,012,397 | +0.09(+0.29%) |
Aug 04, 2021 | 30.08 | 30.40 | 28.96 | 29.20 | 6,098,792 | -0.70(-2.33%) |
Aug 03, 2021 | 28.85 | 30.00 | 28.25 | 29.89 | 6,267,438 | +1.35(+4.75%) |
Aug 02, 2021 | 29.96 | 30.32 | 28.54 | 28.54 | 5,056,122 | -1.25(-4.19%) |
Jul 30, 2021 | 29.76 | 30.64 | 29.68 | 29.79 | 6,373,321 | +0.10(+0.32%) |
Jul 29, 2021 | 29.68 | 30.00 | 29.31 | 29.69 | 3,330,375 | +0.61(+2.10%) |
Jul 28, 2021 | 28.87 | 29.35 | 28.33 | 29.08 | 2,860,991 | +0.52(+1.80%) |
Jul 27, 2021 | 28.64 | 28.98 | 28.05 | 28.57 | 2,537,923 | -0.40(-1.38%) |
Jul 26, 2021 | 28.62 | 29.02 | 28.30 | 28.97 | 2,854,467 | +0.50(+1.74%) |
Jul 23, 2021 | 28.81 | 28.90 | 28.16 | 28.47 | 2,368,378 | -0.29(-0.99%) |
Jul 22, 2021 | 29.02 | 29.07 | 28.41 | 28.76 | 2,215,772 | -0.29(-0.99%) |
Jul 21, 2021 | 28.66 | 29.27 | 28.66 | 29.04 | 3,515,824 | +0.72(+2.53%) |
Jul 20, 2021 | 27.57 | 28.56 | 27.40 | 28.33 | 3,900,294 | +0.87(+3.16%) |
Jul 19, 2021 | 27.22 | 27.62 | 26.96 | 27.46 | 5,101,088 | -0.76(-2.70%) |
Jul 16, 2021 | 29.42 | 29.51 | 27.89 | 28.22 | 5,533,453 | -0.90(-3.08%) |
Jul 15, 2021 | 29.46 | 29.95 | 28.87 | 29.12 | 2,995,866 | -0.52(-1.77%) |
Jul 14, 2021 | 30.10 | 30.84 | 29.57 | 29.65 | 2,977,333 | -0.20(-0.67%) |
Jul 13, 2021 | 30.51 | 30.67 | 29.69 | 29.85 | 2,955,345 | -0.54(-1.79%) |
Jul 12, 2021 | 29.85 | 30.65 | 29.52 | 30.39 | 3,267,296 | +0.07(+0.22%) |
Jul 09, 2021 | 29.85 | 30.57 | 29.67 | 30.32 | 4,061,149 | +0.99(+3.38%) |
Jul 08, 2021 | 28.50 | 29.64 | 28.27 | 29.33 | 4,581,793 | +0.18(+0.62%) |
Jul 07, 2021 | 28.86 | 29.40 | 28.41 | 29.15 | 4,331,120 | +0.26(+0.89%) |
Jul 06, 2021 | 29.89 | 29.89 | 28.58 | 28.89 | 5,896,810 | -1.10(-3.66%) |
Jul 02, 2021 | 30.32 | 30.40 | 29.64 | 29.99 | 2,917,189 | -0.33(-1.10%) |
Jul 01, 2021 | 30.99 | 31.43 | 30.22 | 30.32 | 6,381,612 | -0.11(-0.38%) |
Jun 30, 2021 | 29.39 | 30.45 | 29.21 | 30.44 | 6,408,227 | +1.06(+3.60%) |
Jun 29, 2021 | 29.54 | 29.90 | 29.03 | 29.38 | 4,573,712 | +0.35(+1.22%) |
Jun 28, 2021 | 29.75 | 29.76 | 28.72 | 29.03 | 4,793,080 | -0.73(-2.47%) |
Jun 25, 2021 | 30.08 | 30.29 | 29.70 | 29.76 | 5,287,234 | -0.03(-0.10%) |
Jun 24, 2021 | 29.86 | 30.18 | 29.35 | 29.79 | 6,606,522 | +0.23(+0.77%) |
Jun 23, 2021 | 29.65 | 30.06 | 29.53 | 29.56 | 3,766,762 | -0.09(-0.29%) |
Jun 22, 2021 | 29.70 | 30.11 | 29.24 | 29.65 | 7,106,131 | +0.23(+0.78%) |
Jun 21, 2021 | 29.20 | 29.73 | 29.12 | 29.42 | 11,676,711 | +0.88(+3.08%) |
Jun 18, 2021 | 28.35 | 29.07 | 28.23 | 28.54 | 11,158,537 | -0.41(-1.42%) |
Jun 17, 2021 | 30.94 | 31.02 | 28.66 | 28.95 | 10,485,661 | -2.19(-7.04%) |
Jun 16, 2021 | 31.42 | 31.42 | 30.66 | 31.14 | 7,107,885 | -0.39(-1.24%) |
Jun 15, 2021 | 31.76 | 31.81 | 30.81 | 31.53 | 6,619,260 | -0.07(-0.21%) |
Jun 14, 2021 | 32.91 | 33.17 | 31.51 | 31.60 | 5,742,687 | -1.39(-4.22%) |
Jun 11, 2021 | 33.23 | 33.58 | 32.84 | 32.99 | 4,688,416 | +0.14(+0.44%) |
Jun 10, 2021 | 33.80 | 34.04 | 32.82 | 32.85 | 4,279,857 | -0.49(-1.46%) |
Jun 09, 2021 | 33.83 | 33.86 | 33.20 | 33.34 | 4,500,565 | -0.79(-2.32%) |
Jun 08, 2021 | 33.99 | 34.37 | 33.37 | 34.13 | 4,063,741 | -0.13(-0.39%) |
Jun 07, 2021 | 34.76 | 34.93 | 33.92 | 34.26 | 4,241,937 | -0.11(-0.33%) |
Jun 04, 2021 | 35.59 | 36.13 | 33.73 | 34.38 | 10,362,278 | -1.29(-3.61%) |
Jun 03, 2021 | 35.31 | 35.82 | 34.96 | 35.66 | 2,608,521 | +0.09(+0.24%) |
Jun 02, 2021 | 36.10 | 36.15 | 35.00 | 35.58 | 3,737,959 | -0.17(-0.47%) |
Jun 01, 2021 | 34.86 | 35.89 | 34.86 | 35.75 | 4,215,430 | +1.34(+3.90%) |
May 28, 2021 | 34.38 | 34.69 | 34.07 | 34.40 | 3,964,763 | +0.14(+0.42%) |
May 27, 2021 | 34.04 | 34.42 | 33.72 | 34.26 | 7,456,547 | +0.51(+1.52%) |
May 26, 2021 | 32.84 | 34.00 | 32.51 | 33.75 | 5,198,232 | +0.65(+1.96%) |
May 25, 2021 | 34.27 | 34.98 | 33.06 | 33.10 | 5,880,775 | -0.89(-2.61%) |
May 24, 2021 | 33.76 | 34.63 | 33.62 | 33.98 | 3,874,593 | +0.23(+0.68%) |
May 21, 2021 | 33.61 | 34.15 | 33.35 | 33.76 | 5,955,875 | +0.49(+1.46%) |
May 20, 2021 | 33.59 | 33.78 | 32.64 | 33.27 | 5,611,136 | -0.35(-1.05%) |
May 19, 2021 | 34.01 | 34.18 | 33.26 | 33.62 | 6,268,410 | -1.09(-3.15%) |
May 18, 2021 | 35.32 | 36.39 | 34.68 | 34.72 | 6,437,729 | -0.56(-1.59%) |
May 17, 2021 | 34.69 | 35.38 | 34.31 | 35.28 | 4,436,607 | +0.54(+1.56%) |
May 14, 2021 | 33.41 | 34.79 | 33.37 | 34.74 | 4,849,952 | +1.72(+5.22%) |
May 13, 2021 | 33.60 | 34.21 | 32.43 | 33.01 | 5,855,921 | -0.54(-1.62%) |
May 12, 2021 | 33.53 | 34.09 | 33.06 | 33.56 | 7,927,794 | +0.03(+0.09%) |
May 11, 2021 | 32.62 | 34.05 | 32.42 | 33.53 | 5,946,554 | -0.28(-0.82%) |
May 10, 2021 | 35.56 | 35.22 | 33.77 | 33.80 | 7,264,000 | -1.42(-4.03%) |
May 07, 2021 | 33.66 | 35.35 | 33.19 | 35.22 | 6,037,340 | +1.47(+4.34%) |
May 06, 2021 | 33.35 | 33.79 | 32.42 | 33.76 | 7,186,825 | +0.52(+1.58%) |
May 05, 2021 | 32.96 | 33.27 | 32.09 | 33.23 | 7,425,338 | +0.55(+1.69%) |
May 04, 2021 | 31.21 | 32.91 | 30.89 | 32.68 | 12,262,088 | -0.67(-2.00%) |
May 03, 2021 | 33.60 | 34.19 | 33.12 | 33.35 | 7,069,348 | -0.14(-0.43%) |
Apr 30, 2021 | 34.22 | 34.57 | 33.43 | 33.49 | 4,978,925 | -1.07(-3.09%) |
Apr 29, 2021 | 34.79 | 35.02 | 33.82 | 34.56 | 6,566,144 | +0.13(+0.39%) |
Apr 28, 2021 | 33.69 | 34.51 | 33.63 | 34.42 | 6,391,158 | +0.58(+1.72%) |
Apr 27, 2021 | 32.86 | 34.31 | 32.86 | 33.84 | 9,463,092 | +0.73(+2.21%) |
Apr 26, 2021 | 32.46 | 33.57 | 32.37 | 33.11 | 4,910,371 | +0.79(+2.44%) |
Apr 23, 2021 | 31.75 | 32.39 | 31.33 | 32.32 | 3,380,807 | +0.85(+2.69%) |
Apr 22, 2021 | 31.78 | 32.21 | 31.30 | 31.47 | 4,023,843 | -0.30(-0.96%) |
Apr 21, 2021 | 30.56 | 31.81 | 30.02 | 31.78 | 3,754,083 | +1.11(+3.63%) |
Apr 20, 2021 | 30.99 | 31.14 | 29.96 | 30.66 | 4,612,721 | -0.50(-1.59%) |
Apr 19, 2021 | 31.92 | 32.00 | 30.70 | 31.16 | 4,665,763 | -0.70(-2.18%) |
Apr 16, 2021 | 32.04 | 32.43 | 31.58 | 31.85 | 3,793,336 | +0.31(+1.00%) |
Apr 15, 2021 | 31.91 | 31.97 | 31.11 | 31.54 | 3,722,040 | -0.19(-0.60%) |
Apr 14, 2021 | 30.88 | 32.25 | 30.71 | 31.73 | 5,606,835 | +1.03(+3.35%) |
Apr 13, 2021 | 30.70 | 31.02 | 29.86 | 30.70 | 4,915,085 | +0.46(+1.51%) |
Apr 12, 2021 | 30.32 | 30.64 | 29.92 | 30.24 | 5,468,950 | +0.29(+0.95%) |
Apr 09, 2021 | 29.50 | 30.07 | 29.35 | 29.96 | 4,834,902 | +0.41(+1.39%) |
Apr 08, 2021 | 29.32 | 29.58 | 28.65 | 29.55 | 5,735,716 | +0.23(+0.78%) |
Apr 07, 2021 | 29.44 | 29.62 | 28.84 | 29.32 | 3,894,204 | -0.15(-0.52%) |
Apr 06, 2021 | 29.59 | 30.16 | 29.18 | 29.47 | 7,547,728 | -0.11(-0.39%) |
Apr 05, 2021 | 30.81 | 30.88 | 29.49 | 29.59 | 5,611,652 | -0.17(-0.58%) |
Apr 01, 2021 | 30.42 | 30.69 | 29.25 | 29.76 | 5,156,248 | -0.33(-1.11%) |
Mar 31, 2021 | 29.80 | 30.63 | 29.13 | 30.09 | 7,769,031 | +0.26(+0.86%) |
Mar 30, 2021 | 29.54 | 29.99 | 28.97 | 29.83 | 4,016,317 | +0.04(+0.13%) |
Mar 29, 2021 | 29.74 | 31.40 | 29.59 | 29.80 | 8,843,772 | +0.14(+0.48%) |
Mar 26, 2021 | 29.72 | 30.02 | 28.90 | 29.65 | 6,395,937 | +0.36(+1.23%) |
Mar 25, 2021 | 28.22 | 29.51 | 27.70 | 29.29 | 7,512,049 | +0.53(+1.85%) |
Mar 24, 2021 | 29.49 | 29.75 | 28.75 | 28.76 | 6,929,349 | -0.33(-1.15%) |
Mar 23, 2021 | 30.22 | 30.59 | 28.61 | 29.09 | 7,795,107 | -1.70(-5.53%) |
Mar 22, 2021 | 31.79 | 31.83 | 30.55 | 30.80 | 6,777,446 | -0.91(-2.88%) |
Mar 19, 2021 | 31.86 | 31.98 | 30.77 | 31.71 | 8,489,783 | -0.16(-0.51%) |
Mar 18, 2021 | 32.25 | 33.51 | 31.70 | 31.87 | 8,692,205 | -0.38(-1.18%) |
Mar 17, 2021 | 31.29 | 32.33 | 31.06 | 32.25 | 4,620,909 | +0.81(+2.57%) |
Mar 16, 2021 | 32.36 | 32.59 | 31.36 | 31.44 | 4,635,856 | -1.15(-3.53%) |
Mar 15, 2021 | 32.49 | 32.91 | 31.91 | 32.59 | 6,347,944 | +0.99(+3.13%) |
Mar 12, 2021 | 31.89 | 32.36 | 31.03 | 31.60 | 4,470,380 | -0.24(-0.75%) |
Mar 11, 2021 | 31.99 | 32.47 | 31.51 | 31.84 | 7,052,848 | +0.37(+1.18%) |
Mar 10, 2021 | 29.52 | 31.47 | 29.44 | 31.47 | 8,883,250 | +2.17(+7.41%) |
Mar 09, 2021 | 29.50 | 29.74 | 28.58 | 29.30 | 4,948,976 | +0.08(+0.26%) |
Mar 08, 2021 | 28.75 | 29.72 | 28.57 | 29.22 | 4,951,059 | +0.60(+2.10%) |
Mar 05, 2021 | 28.66 | 28.84 | 26.70 | 28.62 | 6,912,465 | +0.48(+1.69%) |
Mar 04, 2021 | 29.86 | 30.04 | 26.92 | 28.15 | 8,442,906 | -1.89(-6.31%) |
Mar 03, 2021 | 29.92 | 31.19 | 29.92 | 30.04 | 6,753,542 | +0.36(+1.22%) |
Mar 02, 2021 | 29.35 | 30.61 | 29.34 | 29.68 | 6,460,727 | +0.49(+1.69%) |
Mar 01, 2021 | 28.86 | 29.51 | 28.74 | 29.19 | 4,920,679 | +1.25(+4.46%) |
Feb 26, 2021 | 29.07 | 29.27 | 26.99 | 27.94 | 7,669,544 | -1.31(-4.48%) |
Feb 25, 2021 | 30.52 | 30.96 | 29.04 | 29.25 | 10,332,121 | -1.27(-4.17%) |
Feb 24, 2021 | 28.08 | 31.58 | 28.08 | 30.53 | 12,563,509 | +2.46(+8.77%) |
Feb 23, 2021 | 28.30 | 28.30 | 26.51 | 28.07 | 6,661,730 | -0.16(-0.57%) |
Feb 22, 2021 | 27.68 | 29.35 | 27.61 | 28.23 | 9,149,084 | +0.59(+2.13%) |
Feb 19, 2021 | 27.22 | 28.12 | 26.58 | 27.64 | 9,594,085 | +1.36(+5.17%) |
Feb 18, 2021 | 28.77 | 29.42 | 25.88 | 26.28 | 13,087,780 | -2.64(-9.14%) |
Feb 17, 2021 | 28.70 | 29.37 | 27.89 | 28.92 | 5,987,207 | -0.21(-0.72%) |
Feb 16, 2021 | 28.33 | 29.51 | 28.30 | 29.13 | 8,506,702 | +1.31(+4.71%) |
Feb 12, 2021 | 26.40 | 27.91 | 26.26 | 27.82 | 6,374,206 | +1.35(+5.10%) |
Feb 11, 2021 | 26.57 | 26.77 | 26.13 | 26.47 | 4,932,961 | -0.04(-0.14%) |
Feb 10, 2021 | 26.87 | 26.99 | 25.44 | 26.51 | 6,033,399 | -0.09(-0.32%) |
Feb 09, 2021 | 27.66 | 27.71 | 26.58 | 26.59 | 4,527,821 | -1.05(-3.82%) |
Feb 08, 2021 | 26.85 | 27.84 | 26.66 | 27.65 | 5,244,922 | +1.37(+5.21%) |
Feb 05, 2021 | 26.36 | 26.55 | 25.84 | 26.28 | 4,275,740 | +0.19(+0.73%) |
Feb 04, 2021 | 26.21 | 26.52 | 25.85 | 26.09 | 3,907,194 | -0.15(-0.58%) |
Feb 03, 2021 | 25.97 | 26.69 | 25.91 | 26.24 | 4,477,655 | +0.32(+1.25%) |
Feb 02, 2021 | 25.86 | 26.22 | 25.19 | 25.92 | 3,370,608 | +0.39(+1.53%) |
Feb 01, 2021 | 25.00 | 25.89 | 24.81 | 25.53 | 5,727,816 | +0.86(+3.47%) |
Jan 29, 2021 | 25.82 | 25.95 | 24.55 | 24.67 | 4,170,838 | -1.19(-4.59%) |
Jan 28, 2021 | 25.82 | 26.05 | 25.08 | 25.86 | 3,649,087 | +0.49(+1.95%) |
Jan 27, 2021 | 25.33 | 25.65 | 24.36 | 25.37 | 6,513,317 | -0.66(-2.52%) |
Jan 26, 2021 | 27.52 | 27.83 | 26.02 | 26.02 | 5,570,683 | -1.23(-4.50%) |
Jan 25, 2021 | 27.32 | 27.34 | 26.21 | 27.25 | 4,089,641 | +0.32(+1.20%) |
Jan 22, 2021 | 26.43 | 27.04 | 25.81 | 26.93 | 3,572,253 | -0.08(-0.28%) |
Jan 21, 2021 | 27.26 | 27.39 | 26.78 | 27.00 | 3,267,747 | -0.09(-0.32%) |
Jan 20, 2021 | 27.53 | 27.89 | 26.85 | 27.09 | 3,816,564 | -0.20(-0.73%) |
Jan 19, 2021 | 27.52 | 27.67 | 26.69 | 27.29 | 3,807,485 | +0.07(+0.24%) |
Jan 15, 2021 | 27.12 | 27.42 | 26.70 | 27.22 | 4,973,756 | -0.25(-0.90%) |
Jan 14, 2021 | 26.89 | 27.88 | 26.86 | 27.47 | 5,144,708 | +0.76(+2.85%) |
Jan 13, 2021 | 27.53 | 27.87 | 26.53 | 26.71 | 5,034,616 | -0.34(-1.26%) |
Jan 12, 2021 | 25.55 | 27.23 | 25.20 | 27.05 | 7,727,763 | +1.61(+6.31%) |
Jan 11, 2021 | 25.01 | 25.82 | 24.73 | 25.44 | 6,041,154 | -0.04(-0.15%) |
Jan 08, 2021 | 25.67 | 25.90 | 24.84 | 25.48 | 6,322,860 | -0.10(-0.37%) |
Jan 07, 2021 | 25.99 | 26.52 | 25.42 | 25.58 | 9,560,865 | +0.82(+3.30%) |
Jan 06, 2021 | 23.76 | 24.82 | 23.67 | 24.76 | 10,489,472 | +1.43(+6.11%) |
Jan 05, 2021 | 22.62 | 23.38 | 22.56 | 23.33 | 6,302,824 | +0.84(+3.72%) |
Jan 04, 2021 | 22.19 | 22.83 | 22.07 | 22.50 | 6,571,434 | +0.63(+2.87%) |
Dec 31, 2020 | 21.87 | 21.87 | 21.87 | 3,000,680 | +0.81(+3.84%) | |
Dec 30, 2020 | 20.63 | 21.26 | 20.55 | 21.06 | 3,000,680 | +0.46(+2.21%) |
Dec 29, 2020 | 20.70 | 21.00 | 20.34 | 20.60 | 2,854,677 | +0.07(+0.32%) |
Dec 28, 2020 | 20.99 | 21.23 | 20.42 | 20.54 | 2,683,090 | -0.33(-1.59%) |
Dec 24, 2020 | 20.95 | 21.10 | 20.74 | 20.87 | 1,127,515 | -0.12(-0.59%) |
Dec 23, 2020 | 20.95 | 21.16 | 20.75 | 20.99 | 4,189,082 | +0.21(+1.01%) |
Dec 22, 2020 | 22.08 | 22.13 | 20.78 | 20.79 | 7,159,239 | -1.21(-5.49%) |
Dec 21, 2020 | 21.67 | 22.14 | 21.47 | 21.99 | 3,863,792 | -0.24(-1.07%) |
Dec 18, 2020 | 21.94 | 22.31 | 21.56 | 22.23 | 11,276,730 | +0.28(+1.26%) |
Dec 17, 2020 | 21.75 | 22.13 | 21.52 | 21.95 | 7,602,334 | +0.46(+2.12%) |
Dec 16, 2020 | 22.21 | 22.21 | 21.18 | 21.50 | 3,709,598 | -0.47(-2.12%) |
Dec 15, 2020 | 21.89 | 22.11 | 21.57 | 21.96 | 8,668,584 | +0.41(+1.90%) |
Dec 14, 2020 | 21.66 | 22.52 | 21.53 | 21.56 | 7,454,208 | +0.43(+2.02%) |
Dec 11, 2020 | 20.91 | 21.25 | 20.79 | 21.13 | 6,152,933 | -0.02(-0.09%) |
Dec 10, 2020 | 20.98 | 21.40 | 20.92 | 21.15 | 3,342,677 | -0.15(-0.71%) |
Dec 09, 2020 | 21.56 | 21.81 | 20.79 | 21.30 | 4,218,464 | +0.03(+0.13%) |
Dec 08, 2020 | 20.96 | 21.61 | 20.93 | 21.27 | 4,711,000 | +0.31(+1.50%) |
Dec 07, 2020 | 21.55 | 21.55 | 20.78 | 20.96 | 4,103,231 | -0.69(-3.20%) |
Dec 04, 2020 | 20.41 | 21.71 | 20.41 | 21.65 | 8,512,866 | +1.47(+7.30%) |
Dec 03, 2020 | 20.30 | 20.66 | 20.03 | 20.18 | 6,062,980 | -0.01(-0.05%) |
Dec 02, 2020 | 20.47 | 20.68 | 19.97 | 20.19 | 7,367,165 | -0.45(-2.16%) |