Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.42 | 49.56 | 48.42 | 49.35 | 1,432,108 | +0.70(+1.44%) |
Dec 30, 2021 | 49.05 | 49.54 | 48.63 | 48.65 | 815,119 | -0.42(-0.85%) |
Dec 29, 2021 | 48.78 | 49.52 | 48.74 | 49.06 | 704,300 | -0.38(-0.76%) |
Dec 28, 2021 | 49.60 | 50.48 | 49.25 | 49.44 | 988,978 | -0.19(-0.38%) |
Dec 27, 2021 | 48.30 | 49.68 | 47.82 | 49.63 | 902,048 | +1.63(+3.40%) |
Dec 23, 2021 | 48.49 | 48.61 | 48.00 | 48.00 | 647,852 | -0.07(-0.14%) |
Dec 22, 2021 | 47.83 | 48.35 | 47.06 | 48.06 | 1,332,858 | +0.31(+0.65%) |
Dec 21, 2021 | 46.91 | 48.05 | 46.91 | 47.75 | 1,361,473 | +1.48(+3.21%) |
Dec 20, 2021 | 46.05 | 46.46 | 44.93 | 46.27 | 1,194,826 | -0.76(-1.61%) |
Dec 17, 2021 | 47.20 | 47.91 | 46.48 | 47.02 | 4,450,599 | -0.58(-1.21%) |
Dec 16, 2021 | 48.62 | 48.88 | 47.50 | 47.60 | 1,423,627 | -0.50(-1.04%) |
Dec 15, 2021 | 47.50 | 48.45 | 46.51 | 48.10 | 1,826,972 | +0.49(+1.03%) |
Dec 14, 2021 | 47.49 | 48.75 | 47.30 | 47.61 | 1,215,846 | -0.27(-0.57%) |
Dec 13, 2021 | 48.64 | 49.22 | 47.38 | 47.88 | 1,559,682 | -1.44(-2.91%) |
Dec 10, 2021 | 49.93 | 50.09 | 48.33 | 49.32 | 1,500,629 | +0.03(+0.06%) |
Dec 09, 2021 | 49.79 | 49.96 | 49.21 | 49.29 | 1,034,949 | -0.88(-1.75%) |
Dec 08, 2021 | 50.51 | 50.99 | 50.03 | 50.17 | 1,362,301 | -0.26(-0.51%) |
Dec 07, 2021 | 50.39 | 51.41 | 50.22 | 50.42 | 1,512,791 | +1.07(+2.16%) |
Dec 06, 2021 | 49.15 | 50.19 | 47.78 | 49.36 | 1,527,093 | +0.95(+1.97%) |
Dec 03, 2021 | 50.19 | 50.68 | 48.19 | 48.40 | 1,379,307 | -1.13(-2.29%) |
Dec 02, 2021 | 47.81 | 49.78 | 47.54 | 49.53 | 1,654,069 | +1.50(+3.13%) |
Dec 01, 2021 | 50.26 | 50.81 | 47.91 | 48.03 | 1,472,659 | -0.74(-1.51%) |
Nov 30, 2021 | 49.81 | 50.22 | 48.26 | 48.77 | 1,931,382 | -2.20(-4.32%) |
Nov 29, 2021 | 52.57 | 52.69 | 50.93 | 50.97 | 1,704,243 | -0.48(-0.94%) |
Nov 26, 2021 | 50.71 | 51.84 | 49.29 | 51.45 | 896,279 | -2.08(-3.88%) |
Nov 24, 2021 | 51.95 | 53.62 | 51.74 | 53.53 | 1,229,044 | +1.04(+1.98%) |
Nov 23, 2021 | 51.75 | 52.63 | 51.19 | 52.49 | 1,569,672 | +1.66(+3.27%) |
Nov 22, 2021 | 50.71 | 51.56 | 50.43 | 50.83 | 996,725 | +0.25(+0.49%) |
Nov 19, 2021 | 50.54 | 50.89 | 49.78 | 50.58 | 1,542,322 | -0.95(-1.85%) |
Nov 18, 2021 | 51.58 | 51.76 | 51.41 | 51.54 | 1,258,162 | -0.06(-0.11%) |
Nov 17, 2021 | 51.11 | 52.63 | 51.11 | 51.59 | 1,091,103 | -0.06(-0.11%) |
Nov 16, 2021 | 52.26 | 52.37 | 51.20 | 51.65 | 1,101,877 | -0.43(-0.83%) |
Nov 15, 2021 | 51.75 | 52.61 | 50.99 | 52.09 | 1,250,241 | +0.87(+1.70%) |
Nov 12, 2021 | 51.92 | 52.19 | 50.90 | 51.22 | 1,816,362 | -0.97(-1.86%) |
Nov 11, 2021 | 51.51 | 52.33 | 51.51 | 52.19 | 1,596,034 | +0.40(+0.77%) |
Nov 10, 2021 | 53.63 | 51.79 | 1,472,997 | -2.28(-4.21%) | ||
Nov 09, 2021 | 54.64 | 54.77 | 53.64 | 54.07 | 1,551,066 | -0.56(-1.02%) |
Nov 08, 2021 | 54.03 | 54.96 | 53.72 | 54.63 | 1,652,877 | +1.09(+2.03%) |
Nov 05, 2021 | 53.60 | 53.72 | 52.88 | 53.54 | 1,299,618 | +0.66(+1.25%) |
Nov 04, 2021 | 52.20 | 53.92 | 51.99 | 52.88 | 1,650,982 | +0.94(+1.82%) |
Nov 03, 2021 | 52.23 | 52.83 | 51.74 | 51.93 | 1,377,480 | -0.59(-1.12%) |
Nov 02, 2021 | 52.77 | 53.37 | 52.05 | 52.52 | 1,562,594 | -0.24(-0.45%) |
Nov 01, 2021 | 52.33 | 52.95 | 51.71 | 52.76 | 1,455,852 | +1.11(+2.16%) |
Oct 29, 2021 | 52.16 | 52.44 | 51.27 | 51.64 | 1,154,770 | -0.54(-1.03%) |
Oct 28, 2021 | 51.45 | 52.24 | 51.25 | 52.18 | 933,444 | +0.49(+0.95%) |
Oct 27, 2021 | 52.45 | 52.79 | 51.57 | 51.69 | 1,007,673 | -1.29(-2.44%) |
Oct 26, 2021 | 53.76 | 52.98 | 790,754 | -0.57(-1.06%) | ||
Oct 25, 2021 | 53.60 | 53.85 | 53.08 | 53.55 | 1,142,060 | +0.55(+1.03%) |
Oct 22, 2021 | 52.77 | 53.04 | 51.77 | 53.00 | 752,978 | +0.48(+0.92%) |
Oct 21, 2021 | 53.24 | 53.56 | 51.96 | 52.52 | 1,080,343 | -1.01(-1.88%) |
Oct 20, 2021 | 52.96 | 53.80 | 52.62 | 53.53 | 1,000,144 | +0.54(+1.01%) |
Oct 19, 2021 | 53.46 | 53.57 | 52.69 | 52.99 | 836,121 | -0.15(-0.28%) |
Oct 18, 2021 | 53.07 | 53.79 | 52.44 | 53.14 | 1,161,798 | +0.61(+1.17%) |
Oct 15, 2021 | 52.55 | 53.23 | 52.41 | 52.53 | 1,018,037 | +0.47(+0.91%) |
Oct 14, 2021 | 51.86 | 52.37 | 51.51 | 52.06 | 994,399 | +0.92(+1.81%) |
Oct 13, 2021 | 50.18 | 51.16 | 49.63 | 51.13 | 941,335 | +0.43(+0.86%) |
Oct 12, 2021 | 49.88 | 51.28 | 49.66 | 50.70 | 1,399,433 | +0.71(+1.41%) |
Oct 11, 2021 | 50.44 | 50.79 | 49.61 | 49.99 | 908,886 | +0.29(+0.59%) |
Oct 08, 2021 | 49.67 | 49.93 | 49.12 | 49.70 | 824,414 | +0.38(+0.76%) |
Oct 07, 2021 | 48.96 | 49.70 | 48.76 | 49.32 | 1,284,185 | +0.41(+0.83%) |
Oct 06, 2021 | 48.43 | 49.24 | 47.46 | 48.92 | 1,746,218 | -0.32(-0.65%) |
Oct 05, 2021 | 49.84 | 50.18 | 48.61 | 49.24 | 1,429,304 | +0.14(+0.29%) |
Oct 04, 2021 | 48.25 | 49.68 | 48.06 | 49.10 | 2,125,384 | +1.23(+2.56%) |
Oct 01, 2021 | 46.69 | 47.92 | 46.36 | 47.87 | 1,835,148 | +1.47(+3.17%) |
Sep 30, 2021 | 46.93 | 47.16 | 46.00 | 46.40 | 2,745,614 | -0.27(-0.59%) |
Sep 29, 2021 | 46.63 | 47.04 | 45.91 | 46.67 | 1,816,510 | +0.17(+0.36%) |
Sep 28, 2021 | 47.28 | 47.62 | 46.18 | 46.50 | 1,738,251 | -0.13(-0.28%) |
Sep 27, 2021 | 45.59 | 46.87 | 45.59 | 46.63 | 1,742,048 | +1.92(+4.30%) |
Sep 24, 2021 | 44.47 | 44.92 | 44.13 | 44.71 | 883,155 | -0.02(-0.04%) |
Sep 23, 2021 | 43.66 | 44.86 | 43.47 | 44.73 | 1,283,845 | +1.34(+3.09%) |
Sep 22, 2021 | 42.78 | 44.01 | 42.78 | 43.39 | 1,116,892 | +1.21(+2.86%) |
Sep 21, 2021 | 42.38 | 42.66 | 41.70 | 42.18 | 1,339,763 | +0.58(+1.41%) |
Sep 20, 2021 | 41.14 | 41.67 | 40.75 | 41.60 | 1,560,054 | -0.87(-2.04%) |
Sep 17, 2021 | 43.48 | 43.91 | 42.33 | 42.47 | 3,497,952 | -1.11(-2.55%) |
Sep 16, 2021 | 43.94 | 43.97 | 43.14 | 43.58 | 1,300,885 | -0.46(-1.05%) |
Sep 15, 2021 | 42.32 | 44.09 | 42.32 | 44.04 | 1,325,855 | +2.37(+5.68%) |
Sep 14, 2021 | 42.58 | 42.71 | 41.42 | 41.68 | 950,465 | -0.51(-1.21%) |
Sep 13, 2021 | 41.77 | 42.57 | 41.61 | 42.18 | 1,013,907 | +1.18(+2.87%) |
Sep 10, 2021 | 42.07 | 42.34 | 40.99 | 41.01 | 954,615 | -0.44(-1.07%) |
Sep 09, 2021 | 41.29 | 42.09 | 41.10 | 41.45 | 1,303,520 | -0.32(-0.77%) |
Sep 08, 2021 | 42.16 | 42.51 | 41.56 | 41.77 | 1,250,659 | -0.11(-0.27%) |
Sep 07, 2021 | 42.10 | 42.89 | 41.81 | 41.88 | 1,497,158 | -0.59(-1.40%) |
Sep 03, 2021 | 42.54 | 42.97 | 42.18 | 42.48 | 774,945 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 42.62 | 41.70 | 42.48 | 1,042,941 | +1.19(+2.88%) |
Sep 01, 2021 | 41.46 | 41.50 | 40.75 | 41.29 | 1,550,189 | -0.12(-0.30%) |
Aug 31, 2021 | 41.52 | 41.97 | 41.23 | 41.41 | 2,128,786 | -0.25(-0.59%) |
Aug 30, 2021 | 42.58 | 42.76 | 41.64 | 41.66 | 1,070,373 | -0.91(-2.15%) |
Aug 27, 2021 | 41.35 | 42.80 | 41.35 | 42.57 | 1,491,699 | +1.49(+3.63%) |
Aug 26, 2021 | 41.62 | 41.84 | 40.92 | 41.08 | 1,263,856 | -0.74(-1.78%) |
Aug 25, 2021 | 41.30 | 42.20 | 40.93 | 41.83 | 1,359,709 | +0.42(+1.02%) |
Aug 24, 2021 | 41.15 | 41.57 | 40.81 | 41.40 | 1,260,406 | +0.79(+1.95%) |
Aug 23, 2021 | 40.48 | 41.06 | 40.41 | 40.61 | 1,147,983 | +1.15(+2.92%) |
Aug 20, 2021 | 38.58 | 39.49 | 38.33 | 39.46 | 1,068,775 | +0.69(+1.78%) |
Aug 19, 2021 | 39.26 | 39.80 | 38.21 | 38.77 | 2,040,073 | -1.26(-3.16%) |
Aug 18, 2021 | 40.76 | 40.96 | 39.91 | 40.03 | 1,660,639 | -0.73(-1.78%) |
Aug 17, 2021 | 40.14 | 41.23 | 39.93 | 40.76 | 2,070,032 | +0.20(+0.49%) |
Aug 16, 2021 | 41.10 | 41.55 | 40.51 | 40.56 | 1,530,055 | -0.87(-2.09%) |
Aug 13, 2021 | 41.53 | 41.79 | 41.11 | 41.43 | 1,102,367 | -0.36(-0.86%) |
Aug 12, 2021 | 41.80 | 42.22 | 41.26 | 41.79 | 766,807 | +0.12(+0.29%) |
Aug 11, 2021 | 41.42 | 41.76 | 40.68 | 41.67 | 1,770,147 | -0.20(-0.47%) |
Aug 10, 2021 | 40.47 | 42.12 | 40.31 | 41.86 | 1,696,774 | +1.66(+4.13%) |
Aug 09, 2021 | 39.81 | 40.47 | 39.32 | 40.20 | 1,014,913 | -0.23(-0.56%) |
Aug 06, 2021 | 40.54 | 40.95 | 40.27 | 40.43 | 1,241,077 | +0.45(+1.13%) |
Aug 05, 2021 | 37.15 | 41.01 | 36.82 | 39.98 | 1,750,150 | +0.93(+2.39%) |
Aug 04, 2021 | 38.93 | 40.12 | 38.47 | 39.04 | 1,705,350 | -0.67(-1.69%) |
Aug 03, 2021 | 38.94 | 39.70 | 38.01 | 39.71 | 1,434,513 | +0.56(+1.42%) |
Aug 02, 2021 | 39.91 | 40.91 | 39.16 | 39.16 | 964,424 | -0.55(-1.38%) |
Jul 30, 2021 | 40.22 | 40.57 | 39.58 | 39.70 | 857,378 | -0.77(-1.91%) |
Jul 29, 2021 | 40.57 | 40.81 | 40.03 | 40.48 | 750,476 | +0.16(+0.40%) |
Jul 28, 2021 | 39.97 | 40.69 | 39.09 | 40.32 | 1,044,170 | +0.73(+1.85%) |
Jul 27, 2021 | 40.47 | 40.48 | 39.10 | 39.58 | 1,016,389 | -1.33(-3.24%) |
Jul 26, 2021 | 40.39 | 41.01 | 40.26 | 40.91 | 1,326,076 | +0.91(+2.28%) |
Jul 23, 2021 | 40.03 | 40.24 | 39.47 | 40.00 | 1,014,903 | -0.29(-0.72%) |
Jul 22, 2021 | 40.29 | 40.52 | 39.65 | 40.29 | 875,261 | +0.00(+0.00%) |
Jul 21, 2021 | 39.78 | 41.02 | 39.78 | 40.29 | 1,886,059 | +1.28(+3.28%) |
Jul 20, 2021 | 38.11 | 39.23 | 37.39 | 39.01 | 2,597,651 | +1.35(+3.57%) |
Jul 19, 2021 | 37.41 | 38.08 | 36.51 | 37.66 | 2,489,092 | -1.21(-3.12%) |
Jul 16, 2021 | 40.02 | 40.02 | 38.77 | 38.88 | 1,523,991 | -0.61(-1.55%) |
Jul 15, 2021 | 39.83 | 40.22 | 39.11 | 39.49 | 2,014,460 | -0.99(-2.44%) |
Jul 14, 2021 | 42.22 | 42.90 | 40.28 | 40.48 | 1,921,167 | -1.28(-3.06%) |
Jul 13, 2021 | 41.69 | 41.95 | 41.39 | 41.76 | 2,090,226 | -0.25(-0.60%) |
Jul 12, 2021 | 41.72 | 42.39 | 41.43 | 42.01 | 1,383,237 | -0.36(-0.84%) |
Jul 09, 2021 | 41.25 | 42.41 | 40.82 | 42.37 | 1,362,743 | +1.63(+3.99%) |
Jul 08, 2021 | 39.86 | 41.24 | 39.60 | 40.74 | 1,554,077 | +0.16(+0.39%) |
Jul 07, 2021 | 41.22 | 41.83 | 40.40 | 40.58 | 2,099,855 | -0.79(-1.91%) |
Jul 06, 2021 | 42.11 | 42.12 | 40.79 | 41.37 | 1,563,926 | -0.77(-1.83%) |
Jul 02, 2021 | 41.91 | 42.26 | 41.44 | 42.14 | 999,601 | +0.02(+0.04%) |
Jul 01, 2021 | 42.62 | 42.90 | 41.65 | 42.12 | 1,421,006 | +0.31(+0.74%) |
Jun 30, 2021 | 41.30 | 42.26 | 41.26 | 41.81 | 1,727,857 | +0.52(+1.25%) |
Jun 29, 2021 | 41.79 | 42.09 | 41.28 | 41.30 | 1,234,345 | -0.14(-0.34%) |
Jun 28, 2021 | 42.33 | 42.44 | 40.71 | 41.44 | 2,621,991 | -1.19(-2.78%) |
Jun 25, 2021 | 43.05 | 43.17 | 42.39 | 42.62 | 2,666,285 | -0.26(-0.61%) |
Jun 24, 2021 | 42.85 | 42.98 | 42.34 | 42.89 | 1,691,803 | +0.32(+0.75%) |
Jun 23, 2021 | 43.13 | 43.40 | 42.57 | 42.57 | 1,627,843 | -0.13(-0.31%) |
Jun 22, 2021 | 42.53 | 42.95 | 41.60 | 42.70 | 2,104,224 | -0.30(-0.70%) |
Jun 21, 2021 | 42.32 | 43.17 | 42.05 | 43.00 | 1,988,579 | +1.44(+3.46%) |
Jun 18, 2021 | 41.99 | 42.67 | 41.41 | 41.56 | 3,771,415 | -1.11(-2.60%) |
Jun 17, 2021 | 45.98 | 46.28 | 42.29 | 42.67 | 3,303,136 | -3.39(-7.35%) |
Jun 16, 2021 | 44.75 | 46.24 | 44.60 | 46.06 | 2,767,649 | +1.19(+2.64%) |
Jun 15, 2021 | 44.75 | 45.41 | 44.29 | 44.87 | 2,596,029 | +0.59(+1.34%) |
Jun 14, 2021 | 44.55 | 45.30 | 43.80 | 44.28 | 2,297,567 | +0.13(+0.30%) |
Jun 11, 2021 | 43.98 | 44.40 | 43.83 | 44.15 | 2,055,914 | +0.36(+0.82%) |
Jun 10, 2021 | 43.04 | 43.91 | 42.42 | 43.79 | 2,672,722 | +1.26(+2.96%) |
Jun 09, 2021 | 44.21 | 44.66 | 42.37 | 42.53 | 4,428,467 | -1.81(-4.07%) |
Jun 08, 2021 | 44.44 | 45.43 | 43.85 | 44.33 | 42,723,616 | -0.20(-0.44%) |
Jun 07, 2021 | 43.63 | 45.48 | 43.55 | 44.53 | 7,967,290 | +1.02(+2.33%) |
Jun 04, 2021 | 42.72 | 43.70 | 42.03 | 43.52 | 12,149,705 | +4.76(+12.28%) |
Jun 03, 2021 | 38.14 | 38.93 | 37.88 | 38.76 | 1,615,444 | +0.57(+1.50%) |
Jun 02, 2021 | 37.63 | 38.40 | 37.32 | 38.18 | 1,621,293 | +0.67(+1.78%) |
Jun 01, 2021 | 37.31 | 37.69 | 36.77 | 37.51 | 1,710,284 | +0.96(+2.62%) |
May 28, 2021 | 36.69 | 36.73 | 36.22 | 36.55 | 1,398,717 | +0.09(+0.26%) |
May 27, 2021 | 35.75 | 36.50 | 35.73 | 36.46 | 2,688,461 | +0.83(+2.32%) |
May 26, 2021 | 35.27 | 35.92 | 35.07 | 35.63 | 1,263,106 | +0.56(+1.61%) |
May 25, 2021 | 36.21 | 36.41 | 34.93 | 35.07 | 2,187,692 | -1.29(-3.54%) |
May 24, 2021 | 36.43 | 36.70 | 35.87 | 36.36 | 1,295,011 | +0.08(+0.23%) |
May 21, 2021 | 36.64 | 36.89 | 36.27 | 36.27 | 1,551,207 | -0.08(-0.23%) |
May 20, 2021 | 35.86 | 36.52 | 35.22 | 36.36 | 1,169,769 | +0.50(+1.39%) |
May 19, 2021 | 35.47 | 36.07 | 35.02 | 35.86 | 1,654,232 | -0.38(-1.04%) |
May 18, 2021 | 36.73 | 36.95 | 36.20 | 36.23 | 1,215,367 | -0.50(-1.36%) |
May 17, 2021 | 36.17 | 36.87 | 35.92 | 36.73 | 1,413,245 | +0.50(+1.38%) |
May 14, 2021 | 35.82 | 36.41 | 35.66 | 36.23 | 1,524,147 | +0.98(+2.77%) |
May 13, 2021 | 34.97 | 35.92 | 34.35 | 35.26 | 1,912,113 | -0.25(-0.72%) |
May 12, 2021 | 35.75 | 36.65 | 35.26 | 35.51 | 1,985,522 | +0.19(+0.53%) |
May 11, 2021 | 34.73 | 35.60 | 34.10 | 35.32 | 2,459,791 | -0.17(-0.48%) |
May 10, 2021 | 36.22 | 36.62 | 35.47 | 35.49 | 1,919,901 | -0.47(-1.31%) |
May 07, 2021 | 34.97 | 36.17 | 34.65 | 35.96 | 2,249,241 | +1.01(+2.88%) |
May 06, 2021 | 34.35 | 35.33 | 34.04 | 34.96 | 3,365,677 | +0.69(+2.00%) |
May 05, 2021 | 34.00 | 34.79 | 33.43 | 34.27 | 2,086,720 | +0.89(+2.68%) |
May 04, 2021 | 33.51 | 33.93 | 33.12 | 33.38 | 1,970,871 | -0.06(-0.17%) |
May 03, 2021 | 33.04 | 33.61 | 32.75 | 33.43 | 3,077,278 | +0.80(+2.45%) |
Apr 30, 2021 | 32.32 | 33.18 | 32.32 | 32.63 | 2,403,365 | -0.10(-0.32%) |
Apr 29, 2021 | 32.73 | 33.01 | 31.86 | 32.74 | 2,303,463 | +0.35(+1.07%) |
Apr 28, 2021 | 32.02 | 32.71 | 32.02 | 32.39 | 1,995,839 | +0.58(+1.83%) |
Apr 27, 2021 | 32.01 | 32.36 | 31.50 | 31.81 | 1,506,104 | -0.26(-0.82%) |
Apr 26, 2021 | 31.91 | 32.41 | 31.71 | 32.07 | 1,789,361 | +0.23(+0.74%) |
Apr 23, 2021 | 30.89 | 31.85 | 30.59 | 31.83 | 1,593,463 | +1.10(+3.57%) |
Apr 22, 2021 | 30.80 | 31.01 | 30.38 | 30.74 | 1,613,473 | +0.06(+0.18%) |
Apr 21, 2021 | 29.85 | 30.77 | 29.56 | 30.68 | 1,261,883 | +0.45(+1.49%) |
Apr 20, 2021 | 30.88 | 30.88 | 29.42 | 30.23 | 2,158,194 | -0.70(-2.27%) |
Apr 19, 2021 | 31.03 | 31.58 | 30.83 | 30.93 | 1,598,051 | -0.38(-1.20%) |
Apr 16, 2021 | 31.53 | 31.67 | 31.19 | 31.31 | 1,736,220 | +0.04(+0.12%) |
Apr 15, 2021 | 30.99 | 31.40 | 30.42 | 31.27 | 1,267,633 | +0.47(+1.52%) |
Apr 14, 2021 | 30.50 | 31.06 | 30.07 | 30.80 | 1,771,894 | +1.13(+3.79%) |
Apr 13, 2021 | 29.28 | 29.90 | 28.71 | 29.68 | 1,692,901 | +0.34(+1.15%) |
Apr 12, 2021 | 29.39 | 29.75 | 29.17 | 29.34 | 1,095,702 | +0.23(+0.77%) |
Apr 09, 2021 | 29.42 | 29.54 | 28.80 | 29.11 | 1,404,755 | -0.44(-1.49%) |
Apr 08, 2021 | 29.95 | 30.01 | 29.00 | 29.55 | 1,319,394 | -0.67(-2.20%) |
Apr 07, 2021 | 29.23 | 30.23 | 29.13 | 30.22 | 1,730,080 | +0.99(+3.40%) |
Apr 06, 2021 | 29.39 | 30.27 | 28.70 | 29.23 | 1,772,434 | -0.11(-0.38%) |
Apr 05, 2021 | 30.07 | 30.12 | 28.95 | 29.34 | 2,021,409 | -0.77(-2.55%) |
Apr 01, 2021 | 30.09 | 30.17 | 29.06 | 30.11 | 1,753,279 | +0.33(+1.10%) |
Mar 31, 2021 | 29.72 | 30.20 | 29.28 | 29.78 | 1,944,409 | -0.02(-0.06%) |
Mar 30, 2021 | 29.32 | 29.92 | 28.84 | 29.80 | 1,506,029 | +0.09(+0.32%) |
Mar 29, 2021 | 30.14 | 30.30 | 29.26 | 29.71 | 1,572,301 | -0.73(-2.40%) |
Mar 26, 2021 | 30.68 | 30.94 | 30.01 | 30.44 | 1,463,820 | +0.56(+1.88%) |
Mar 25, 2021 | 28.67 | 30.01 | 28.09 | 29.87 | 1,907,092 | +0.58(+1.99%) |
Mar 24, 2021 | 29.23 | 29.86 | 29.05 | 29.29 | 2,158,361 | +0.48(+1.66%) |
Mar 23, 2021 | 29.41 | 29.70 | 28.50 | 28.81 | 2,262,654 | -1.21(-4.03%) |
Mar 22, 2021 | 30.64 | 30.84 | 29.81 | 30.02 | 1,795,848 | -0.41(-1.36%) |
Mar 19, 2021 | 30.20 | 31.15 | 29.95 | 30.44 | 2,918,791 | +0.06(+0.19%) |
Mar 18, 2021 | 31.56 | 31.68 | 30.15 | 30.38 | 2,039,606 | -0.89(-2.85%) |
Mar 17, 2021 | 30.63 | 31.32 | 30.34 | 31.27 | 1,691,840 | +0.38(+1.21%) |
Mar 16, 2021 | 31.47 | 31.52 | 30.63 | 30.90 | 1,213,963 | -0.98(-3.06%) |
Mar 15, 2021 | 32.62 | 32.83 | 31.75 | 31.87 | 2,071,873 | -0.74(-2.27%) |
Mar 12, 2021 | 32.58 | 32.73 | 31.99 | 32.61 | 1,237,370 | +0.31(+0.96%) |
Mar 11, 2021 | 32.28 | 32.76 | 31.97 | 32.30 | 1,453,842 | +0.04(+0.12%) |
Mar 10, 2021 | 31.22 | 32.43 | 31.08 | 32.27 | 1,415,656 | +0.95(+3.02%) |
Mar 09, 2021 | 32.17 | 32.39 | 31.29 | 31.32 | 1,919,151 | -0.87(-2.71%) |
Mar 08, 2021 | 32.54 | 33.08 | 31.54 | 32.19 | 1,955,578 | -0.22(-0.67%) |
Mar 05, 2021 | 32.21 | 32.62 | 30.99 | 32.41 | 2,458,322 | +1.08(+3.44%) |
Mar 04, 2021 | 30.56 | 32.08 | 30.13 | 31.33 | 2,113,450 | +1.05(+3.47%) |
Mar 03, 2021 | 30.48 | 30.94 | 30.28 | 30.28 | 1,587,830 | +0.10(+0.34%) |
Mar 02, 2021 | 30.13 | 30.57 | 29.69 | 30.17 | 1,145,121 | +0.10(+0.34%) |
Mar 01, 2021 | 29.81 | 30.58 | 29.71 | 30.07 | 1,954,224 | +1.06(+3.65%) |
Feb 26, 2021 | 29.61 | 30.11 | 28.27 | 29.01 | 2,197,329 | -0.91(-3.04%) |
Feb 25, 2021 | 30.60 | 31.10 | 29.53 | 29.92 | 2,405,866 | -0.61(-2.00%) |
Feb 24, 2021 | 29.64 | 31.37 | 29.19 | 30.53 | 3,265,987 | +1.15(+3.93%) |
Feb 23, 2021 | 28.43 | 29.48 | 27.29 | 29.38 | 2,280,156 | +0.89(+3.13%) |
Feb 22, 2021 | 28.14 | 29.42 | 27.99 | 28.49 | 1,889,835 | +0.38(+1.37%) |
Feb 19, 2021 | 27.81 | 28.14 | 27.40 | 28.10 | 1,960,111 | +0.38(+1.39%) |
Feb 18, 2021 | 28.82 | 29.54 | 27.60 | 27.72 | 2,881,302 | -1.35(-4.65%) |
Feb 17, 2021 | 29.17 | 29.45 | 28.40 | 29.07 | 1,866,017 | -0.05(-0.16%) |
Feb 16, 2021 | 29.45 | 29.84 | 28.91 | 29.11 | 1,620,549 | +0.28(+0.98%) |
Feb 12, 2021 | 28.21 | 29.05 | 28.16 | 28.83 | 1,714,897 | +0.30(+1.05%) |
Feb 11, 2021 | 29.27 | 29.27 | 27.95 | 28.53 | 1,225,431 | -0.59(-2.03%) |
Feb 10, 2021 | 28.44 | 29.16 | 28.01 | 29.12 | 1,305,042 | +0.69(+2.44%) |
Feb 09, 2021 | 28.95 | 29.13 | 28.24 | 28.43 | 1,460,291 | -0.89(-3.04%) |
Feb 08, 2021 | 29.02 | 29.40 | 28.67 | 29.32 | 1,733,507 | +0.97(+3.41%) |
Feb 05, 2021 | 28.55 | 28.74 | 28.12 | 28.35 | 1,518,087 | +0.39(+1.41%) |
Feb 04, 2021 | 28.28 | 28.47 | 27.72 | 27.96 | 1,434,794 | -0.21(-0.73%) |
Feb 03, 2021 | 27.70 | 28.50 | 27.70 | 28.17 | 1,878,024 | +0.77(+2.81%) |
Feb 02, 2021 | 27.02 | 27.78 | 26.69 | 27.40 | 2,497,027 | +1.13(+4.32%) |
Feb 01, 2021 | 26.07 | 26.43 | 25.30 | 26.26 | 1,711,730 | +0.59(+2.30%) |
Jan 29, 2021 | 25.87 | 26.96 | 25.43 | 25.67 | 1,839,637 | -0.54(-2.08%) |
Jan 28, 2021 | 25.66 | 26.49 | 25.36 | 26.22 | 2,129,115 | +0.99(+3.93%) |
Jan 27, 2021 | 25.23 | 25.92 | 24.91 | 25.23 | 2,522,452 | -0.56(-2.17%) |
Jan 26, 2021 | 26.42 | 26.94 | 25.70 | 25.79 | 2,433,512 | -0.36(-1.36%) |
Jan 25, 2021 | 26.46 | 26.46 | 25.35 | 26.14 | 1,795,604 | -0.75(-2.78%) |
Jan 22, 2021 | 26.42 | 26.94 | 26.17 | 26.89 | 1,691,502 | +0.00(+0.00%) |
Jan 21, 2021 | 27.94 | 28.03 | 26.21 | 26.89 | 2,194,163 | -0.93(-3.36%) |
Jan 20, 2021 | 28.52 | 28.62 | 27.47 | 27.82 | 1,764,095 | -0.29(-1.03%) |
Jan 19, 2021 | 28.23 | 28.37 | 27.94 | 28.11 | 1,500,351 | +0.05(+0.17%) |
Jan 15, 2021 | 28.60 | 28.77 | 27.85 | 28.07 | 1,697,494 | -0.97(-3.35%) |
Jan 14, 2021 | 28.86 | 29.42 | 28.69 | 29.04 | 1,761,694 | +0.36(+1.24%) |
Jan 13, 2021 | 29.48 | 29.52 | 28.49 | 28.68 | 2,055,642 | -0.30(-1.03%) |
Jan 12, 2021 | 27.57 | 29.04 | 27.51 | 28.98 | 2,179,976 | +1.68(+6.16%) |
Jan 11, 2021 | 26.60 | 27.53 | 26.37 | 27.30 | 1,869,720 | +0.01(+0.03%) |
Jan 08, 2021 | 28.79 | 28.84 | 26.97 | 27.29 | 2,682,287 | -1.19(-4.17%) |
Jan 07, 2021 | 27.06 | 28.60 | 26.82 | 28.48 | 5,197,657 | +1.79(+6.73%) |
Jan 06, 2021 | 26.63 | 26.89 | 25.77 | 26.68 | 2,705,146 | +0.72(+2.77%) |
Jan 05, 2021 | 24.73 | 26.43 | 24.59 | 25.96 | 2,364,618 | +1.51(+6.19%) |