Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.09 | 32.58 | 31.30 | 31.87 | 2,150,438 | -0.64(-1.97%) |
Feb 25, 2022 | 31.89 | 32.58 | 31.28 | 32.51 | 2,317,299 | +0.33(+1.01%) |
Feb 24, 2022 | 29.85 | 32.50 | 29.69 | 32.19 | 2,626,086 | +0.92(+2.93%) |
Feb 23, 2022 | 32.89 | 33.10 | 31.16 | 31.27 | 2,121,287 | -1.39(-4.25%) |
Feb 22, 2022 | 33.53 | 34.51 | 32.42 | 32.66 | 2,554,315 | -1.08(-3.21%) |
Feb 18, 2022 | 33.74 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.24 | 34.75 | 33.44 | 33.59 | 2,001,785 | -1.17(-3.37%) |
Feb 16, 2022 | 35.22 | 35.61 | 33.90 | 34.77 | 2,108,591 | -0.86(-2.40%) |
Feb 15, 2022 | 34.26 | 35.70 | 34.21 | 35.62 | 2,180,079 | +1.82(+5.39%) |
Feb 14, 2022 | 35.87 | 36.15 | 33.39 | 33.80 | 4,011,252 | -2.13(-5.92%) |
Feb 11, 2022 | 37.24 | 37.38 | 35.51 | 35.93 | 2,282,375 | -1.37(-3.67%) |
Feb 10, 2022 | 37.65 | 39.15 | 37.07 | 37.30 | 2,429,335 | -1.11(-2.90%) |
Feb 09, 2022 | 38.27 | 38.77 | 37.87 | 38.41 | 1,124,980 | +0.65(+1.72%) |
Feb 08, 2022 | 36.42 | 38.16 | 36.02 | 37.76 | 1,991,158 | +1.29(+3.54%) |
Feb 07, 2022 | 36.23 | 36.87 | 35.73 | 36.47 | 1,860,153 | +0.28(+0.76%) |
Feb 04, 2022 | 36.86 | 37.05 | 35.13 | 36.19 | 2,821,344 | -0.60(-1.63%) |
Feb 03, 2022 | 38.71 | 36.61 | 36.79 | 2,004,076 | -2.03(-5.22%) | |
Feb 02, 2022 | 39.97 | 40.22 | 38.72 | 38.82 | 2,144,549 | -0.97(-2.45%) |
Feb 01, 2022 | 38.30 | 39.90 | 38.12 | 39.80 | 2,773,116 | +1.50(+3.91%) |
Jan 31, 2022 | 36.82 | 38.30 | 1,734,681 | +1.22(+3.29%) | ||
Jan 28, 2022 | 36.29 | 37.13 | 35.72 | 37.08 | 1,638,015 | +0.77(+2.11%) |
Jan 27, 2022 | 37.09 | 37.91 | 36.20 | 36.31 | 1,292,881 | -0.02(-0.05%) |
Jan 26, 2022 | 37.95 | 38.21 | 35.63 | 36.33 | 1,843,214 | -0.82(-2.20%) |
Jan 25, 2022 | 36.93 | 37.54 | 35.96 | 37.15 | 1,606,460 | -0.66(-1.74%) |
Jan 24, 2022 | 33.91 | 37.86 | 33.36 | 37.81 | 3,071,299 | +2.04(+5.70%) |
Jan 21, 2022 | 36.14 | 36.66 | 34.85 | 35.77 | 4,275,835 | -0.86(-2.34%) |
Jan 20, 2022 | 38.45 | 38.95 | 36.63 | 36.63 | 4,353,445 | -1.55(-4.05%) |
Jan 19, 2022 | 38.42 | 39.27 | 37.47 | 38.17 | 2,005,654 | -0.08(-0.21%) |
Jan 18, 2022 | 37.78 | 38.93 | 36.93 | 38.25 | 2,259,096 | +0.43(+1.15%) |
Jan 14, 2022 | 37.82 | 0 | -1.62(-4.12%) | |||
Jan 13, 2022 | 40.50 | 40.82 | 39.33 | 39.44 | 2,402,382 | -0.12(-0.30%) |
Jan 12, 2022 | 39.38 | 40.40 | 39.32 | 39.56 | 1,643,785 | +0.67(+1.72%) |
Jan 11, 2022 | 38.00 | 38.90 | 36.86 | 38.89 | 2,681,535 | +0.94(+2.46%) |
Jan 10, 2022 | 39.48 | 39.48 | 36.58 | 37.96 | 4,353,498 | -2.09(-5.21%) |
Jan 07, 2022 | 40.95 | 41.94 | 39.97 | 40.04 | 2,720,522 | -1.13(-2.75%) |
Jan 06, 2022 | 41.77 | 42.60 | 40.79 | 41.18 | 2,039,810 | +0.20(+0.48%) |
Jan 05, 2022 | 42.55 | 43.04 | 40.90 | 40.98 | 1,738,477 | -1.45(-3.41%) |
Jan 04, 2022 | 43.47 | 44.11 | 41.86 | 42.43 | 1,752,414 | -1.10(-2.53%) |
Jan 03, 2022 | 43.34 | 44.79 | 43.22 | 43.53 | 2,211,608 | +0.31(+0.71%) |
Dec 31, 2021 | 41.99 | 43.58 | 41.84 | 43.22 | 1,982,749 | +1.16(+2.76%) |
Dec 30, 2021 | 40.47 | 42.50 | 40.47 | 42.06 | 1,845,983 | +1.28(+3.14%) |
Dec 29, 2021 | 40.73 | 41.02 | 40.26 | 40.78 | 2,010,284 | +0.44(+1.10%) |
Dec 28, 2021 | 41.07 | 41.29 | 40.22 | 40.34 | 1,540,476 | -0.78(-1.89%) |
Dec 27, 2021 | 39.82 | 41.16 | 39.32 | 41.12 | 2,271,345 | +1.60(+4.06%) |
Dec 23, 2021 | 39.68 | 39.96 | 38.41 | 39.51 | 1,781,661 | -0.17(-0.42%) |
Dec 22, 2021 | 39.37 | 40.06 | 38.76 | 39.68 | 1,642,492 | +0.13(+0.32%) |
Dec 21, 2021 | 38.57 | 39.99 | 38.57 | 39.55 | 2,316,044 | +1.66(+4.39%) |
Dec 20, 2021 | 38.82 | 39.04 | 37.35 | 37.89 | 3,498,074 | -1.53(-3.89%) |
Dec 17, 2021 | 38.21 | 39.63 | 37.77 | 39.42 | 3,820,999 | +1.00(+2.61%) |
Dec 16, 2021 | 42.60 | 42.60 | 38.12 | 38.42 | 4,896,323 | -3.51(-8.38%) |
Dec 15, 2021 | 41.25 | 42.20 | 40.20 | 41.93 | 3,525,524 | +0.52(+1.26%) |
Dec 14, 2021 | 42.54 | 43.46 | 41.20 | 41.41 | 4,565,337 | -0.45(-1.08%) |
Dec 13, 2021 | 46.27 | 46.73 | 41.76 | 41.86 | 5,534,473 | -4.31(-9.34%) |
Dec 10, 2021 | 45.38 | 46.72 | 41.84 | 46.18 | 10,384,048 | +3.61(+8.49%) |
Dec 09, 2021 | 43.57 | 44.68 | 42.17 | 42.56 | 3,888,402 | -0.13(-0.30%) |
Dec 08, 2021 | 43.22 | 43.67 | 42.15 | 42.69 | 2,566,013 | -0.16(-0.37%) |
Dec 07, 2021 | 42.14 | 43.87 | 42.14 | 42.85 | 2,092,457 | +1.58(+3.82%) |
Dec 06, 2021 | 41.20 | 41.82 | 40.12 | 41.27 | 3,098,489 | +0.65(+1.60%) |
Dec 03, 2021 | 42.93 | 42.97 | 40.12 | 40.62 | 3,940,485 | -1.77(-4.18%) |
Dec 02, 2021 | 42.50 | 43.71 | 42.21 | 42.40 | 3,096,889 | -0.11(-0.25%) |
Dec 01, 2021 | 45.07 | 45.19 | 42.50 | 42.50 | 3,207,004 | -1.43(-3.25%) |
Nov 30, 2021 | 45.04 | 45.28 | 42.98 | 43.93 | 4,114,981 | -1.53(-3.36%) |
Nov 29, 2021 | 46.00 | 46.99 | 45.32 | 45.46 | 4,125,364 | +0.14(+0.30%) |
Nov 26, 2021 | 44.89 | 46.52 | 43.83 | 45.32 | 2,409,407 | -1.06(-2.29%) |
Nov 24, 2021 | 47.21 | 47.21 | 44.93 | 46.38 | 4,606,714 | -1.24(-2.60%) |
Nov 23, 2021 | 47.09 | 47.97 | 44.34 | 47.62 | 4,835,159 | -0.20(-0.41%) |
Nov 22, 2021 | 49.79 | 50.29 | 47.28 | 47.82 | 2,738,708 | -1.55(-3.13%) |
Nov 19, 2021 | 48.59 | 50.18 | 48.15 | 49.37 | 2,409,553 | +0.39(+0.80%) |
Nov 18, 2021 | 47.32 | 49.14 | 48.60 | 48.97 | 2,893,915 | +1.65(+3.50%) |
Nov 17, 2021 | 47.41 | 48.47 | 46.81 | 47.32 | 1,817,915 | +0.07(+0.15%) |
Nov 16, 2021 | 47.00 | 47.61 | 46.53 | 47.25 | 1,661,962 | +0.11(+0.23%) |
Nov 15, 2021 | 46.86 | 47.69 | 45.78 | 47.14 | 1,603,004 | +0.77(+1.66%) |
Nov 12, 2021 | 46.17 | 46.88 | 45.66 | 46.37 | 1,016,170 | +0.41(+0.90%) |
Nov 11, 2021 | 45.18 | 46.11 | 44.80 | 45.96 | 1,079,827 | +1.13(+2.53%) |
Nov 10, 2021 | 46.11 | 44.83 | 2,551,836 | -1.81(-3.88%) | ||
Nov 09, 2021 | 45.76 | 47.13 | 45.24 | 46.64 | 2,307,708 | +0.86(+1.87%) |
Nov 08, 2021 | 45.54 | 46.96 | 44.68 | 45.78 | 1,492,394 | +0.51(+1.13%) |
Nov 05, 2021 | 45.90 | 46.47 | 44.04 | 45.27 | 1,931,851 | -0.45(-0.99%) |
Nov 04, 2021 | 46.57 | 47.43 | 45.46 | 45.72 | 2,373,877 | -0.53(-1.15%) |
Nov 03, 2021 | 42.91 | 46.54 | 42.91 | 46.26 | 7,063,632 | +3.03(+7.02%) |
Nov 02, 2021 | 42.32 | 43.46 | 42.08 | 43.22 | 1,427,614 | +1.44(+3.44%) |
Nov 01, 2021 | 42.49 | 43.40 | 41.21 | 41.79 | 2,140,094 | -0.33(-0.79%) |
Oct 29, 2021 | 42.47 | 43.02 | 41.80 | 42.12 | 1,351,428 | -0.18(-0.42%) |
Oct 28, 2021 | 42.00 | 42.93 | 41.98 | 42.30 | 1,131,560 | +0.27(+0.63%) |
Oct 27, 2021 | 43.30 | 43.44 | 41.76 | 42.03 | 1,384,431 | -1.60(-3.68%) |
Oct 26, 2021 | 44.58 | 43.64 | 1,657,193 | -0.30(-0.67%) | ||
Oct 25, 2021 | 42.64 | 44.31 | 42.64 | 43.93 | 3,073,798 | +1.29(+3.02%) |
Oct 22, 2021 | 41.33 | 42.94 | 40.27 | 42.64 | 2,219,565 | +1.04(+2.51%) |
Oct 21, 2021 | 40.86 | 43.17 | 40.86 | 41.60 | 3,756,322 | +0.74(+1.81%) |
Oct 20, 2021 | 40.14 | 41.34 | 39.90 | 40.86 | 1,020,120 | +0.63(+1.57%) |
Oct 19, 2021 | 41.19 | 41.63 | 39.97 | 40.23 | 1,251,799 | -0.36(-0.90%) |
Oct 18, 2021 | 39.61 | 41.27 | 39.43 | 40.59 | 1,622,801 | +0.76(+1.90%) |
Oct 15, 2021 | 41.05 | 41.20 | 39.75 | 39.84 | 1,619,510 | -0.58(-1.44%) |
Oct 14, 2021 | 40.47 | 40.76 | 39.70 | 40.42 | 1,117,874 | +0.16(+0.39%) |
Oct 13, 2021 | 39.14 | 40.32 | 39.14 | 40.26 | 1,674,453 | +1.18(+3.02%) |
Oct 12, 2021 | 39.66 | 40.09 | 39.00 | 39.08 | 1,590,442 | -0.58(-1.46%) |
Oct 11, 2021 | 39.74 | 40.73 | 39.47 | 39.66 | 1,399,300 | -0.39(-0.98%) |
Oct 08, 2021 | 41.29 | 41.50 | 39.91 | 40.05 | 1,751,689 | -1.21(-2.93%) |
Oct 07, 2021 | 41.06 | 41.82 | 40.43 | 41.26 | 2,628,027 | +0.99(+2.47%) |
Oct 06, 2021 | 39.01 | 40.37 | 38.90 | 40.27 | 2,878,100 | +0.96(+2.43%) |
Oct 05, 2021 | 40.04 | 40.43 | 38.94 | 39.31 | 2,244,831 | -0.57(-1.43%) |
Oct 04, 2021 | 39.38 | 40.35 | 38.99 | 39.89 | 1,507,008 | +0.32(+0.80%) |
Oct 01, 2021 | 39.43 | 39.78 | 38.10 | 39.57 | 3,222,347 | +0.17(+0.42%) |
Sep 30, 2021 | 40.16 | 40.19 | 39.10 | 39.40 | 3,187,597 | -1.07(-2.65%) |
Sep 29, 2021 | 41.57 | 41.57 | 40.33 | 40.48 | 1,613,552 | -0.67(-1.63%) |
Sep 28, 2021 | 41.84 | 42.29 | 41.00 | 41.15 | 1,906,701 | -0.95(-2.27%) |
Sep 27, 2021 | 41.41 | 42.66 | 40.99 | 42.10 | 1,733,924 | +0.64(+1.54%) |
Sep 24, 2021 | 41.35 | 42.19 | 40.92 | 41.46 | 2,176,192 | -0.18(-0.43%) |
Sep 23, 2021 | 42.47 | 42.74 | 41.55 | 41.64 | 2,315,105 | -0.31(-0.75%) |
Sep 22, 2021 | 42.65 | 43.06 | 41.60 | 41.95 | 4,024,515 | -0.09(-0.21%) |
Sep 21, 2021 | 42.67 | 43.06 | 41.68 | 42.04 | 1,827,789 | -0.36(-0.86%) |
Sep 20, 2021 | 41.43 | 42.98 | 41.30 | 42.41 | 4,105,723 | -1.05(-2.42%) |
Sep 17, 2021 | 44.80 | 45.32 | 43.22 | 43.46 | 8,199,511 | -1.90(-4.19%) |
Sep 16, 2021 | 45.66 | 46.66 | 44.98 | 45.36 | 3,393,237 | +0.15(+0.33%) |
Sep 15, 2021 | 45.23 | 46.91 | 44.86 | 45.21 | 10,364,644 | +0.60(+1.35%) |
Sep 14, 2021 | 45.45 | 45.73 | 44.25 | 44.61 | 2,386,445 | -0.84(-1.84%) |
Sep 13, 2021 | 44.49 | 45.85 | 43.84 | 45.45 | 2,676,351 | +0.41(+0.92%) |
Sep 10, 2021 | 44.79 | 45.45 | 43.45 | 45.03 | 3,003,055 | +1.64(+3.79%) |
Sep 09, 2021 | 41.04 | 44.77 | 38.45 | 43.39 | 8,744,428 | +0.67(+1.57%) |
Sep 08, 2021 | 44.07 | 44.30 | 41.50 | 42.72 | 5,125,050 | -1.72(-3.88%) |
Sep 07, 2021 | 43.93 | 45.21 | 43.66 | 44.44 | 3,056,893 | +0.61(+1.39%) |
Sep 03, 2021 | 43.81 | 44.19 | 43.52 | 43.83 | 1,892,768 | -0.04(-0.09%) |
Sep 02, 2021 | 44.08 | 44.75 | 43.53 | 43.87 | 2,232,295 | +0.10(+0.23%) |
Sep 01, 2021 | 43.48 | 44.31 | 43.00 | 43.77 | 2,579,587 | +0.19(+0.43%) |
Aug 31, 2021 | 42.97 | 43.75 | 41.55 | 43.59 | 2,793,463 | +0.86(+2.00%) |
Aug 30, 2021 | 41.91 | 42.83 | 41.16 | 42.73 | 1,676,528 | +1.19(+2.87%) |
Aug 27, 2021 | 42.30 | 42.34 | 40.98 | 41.54 | 1,440,806 | -0.55(-1.31%) |
Aug 26, 2021 | 41.21 | 42.24 | 40.37 | 42.09 | 1,740,839 | +0.65(+1.57%) |
Aug 25, 2021 | 41.84 | 42.43 | 40.22 | 41.44 | 4,973,143 | +2.44(+6.26%) |
Aug 24, 2021 | 38.04 | 39.40 | 37.90 | 39.00 | 2,142,649 | +1.26(+3.34%) |
Aug 23, 2021 | 36.94 | 38.00 | 36.73 | 37.74 | 2,357,941 | +1.23(+3.37%) |
Aug 20, 2021 | 34.68 | 36.73 | 34.68 | 36.51 | 1,738,157 | +2.02(+5.85%) |
Aug 19, 2021 | 34.70 | 35.65 | 34.26 | 34.49 | 1,190,231 | -0.65(-1.85%) |
Aug 18, 2021 | 35.45 | 36.27 | 35.07 | 35.14 | 998,335 | -0.22(-0.61%) |
Aug 17, 2021 | 36.18 | 36.25 | 34.58 | 35.36 | 1,775,967 | -1.41(-3.83%) |
Aug 16, 2021 | 36.26 | 36.81 | 35.52 | 36.76 | 1,102,678 | +0.44(+1.22%) |
Aug 13, 2021 | 36.83 | 37.63 | 35.97 | 36.32 | 1,194,810 | -0.66(-1.78%) |
Aug 12, 2021 | 36.54 | 37.74 | 36.31 | 36.98 | 3,266,955 | +0.42(+1.16%) |
Aug 11, 2021 | 35.49 | 36.81 | 34.97 | 36.56 | 2,038,895 | +1.31(+3.72%) |
Aug 10, 2021 | 33.36 | 35.87 | 33.03 | 35.25 | 1,947,803 | +1.81(+5.42%) |
Aug 09, 2021 | 34.44 | 34.59 | 33.28 | 33.44 | 2,068,292 | -1.27(-3.66%) |
Aug 06, 2021 | 34.55 | 35.13 | 34.13 | 34.71 | 1,119,734 | +0.50(+1.47%) |
Aug 05, 2021 | 34.22 | 35.09 | 33.81 | 34.20 | 1,274,097 | +0.03(+0.09%) |
Aug 04, 2021 | 36.04 | 36.19 | 33.97 | 34.17 | 2,202,896 | -1.91(-5.29%) |
Aug 03, 2021 | 36.41 | 36.61 | 35.25 | 36.09 | 953,444 | -0.11(-0.30%) |
Aug 02, 2021 | 36.58 | 37.46 | 36.08 | 36.19 | 1,546,819 | -0.29(-0.78%) |
Jul 30, 2021 | 35.96 | 36.87 | 35.96 | 36.48 | 1,309,933 | -0.13(-0.35%) |
Jul 29, 2021 | 36.18 | 36.74 | 35.77 | 36.61 | 1,084,997 | +0.86(+2.40%) |
Jul 28, 2021 | 35.41 | 36.55 | 35.11 | 35.75 | 1,383,408 | +0.32(+0.92%) |
Jul 27, 2021 | 35.93 | 35.94 | 34.05 | 35.43 | 2,807,018 | -0.75(-2.07%) |
Jul 26, 2021 | 36.70 | 37.43 | 35.98 | 36.17 | 786,475 | -0.48(-1.32%) |
Jul 23, 2021 | 36.36 | 37.19 | 36.17 | 36.66 | 1,128,872 | +0.17(+0.46%) |
Jul 22, 2021 | 37.62 | 37.70 | 36.23 | 36.49 | 1,337,793 | -1.12(-2.98%) |
Jul 21, 2021 | 36.57 | 37.88 | 36.57 | 37.61 | 1,852,649 | +1.28(+3.52%) |
Jul 20, 2021 | 35.72 | 36.96 | 34.66 | 36.33 | 2,778,546 | +1.57(+4.50%) |
Jul 19, 2021 | 34.46 | 35.77 | 34.04 | 34.77 | 2,462,911 | -0.43(-1.23%) |
Jul 16, 2021 | 36.42 | 36.99 | 34.33 | 35.20 | 3,849,476 | -1.03(-2.85%) |
Jul 15, 2021 | 37.71 | 37.79 | 35.00 | 36.23 | 4,725,658 | -1.61(-4.27%) |
Jul 14, 2021 | 38.00 | 38.79 | 37.52 | 37.85 | 1,893,693 | -0.13(-0.34%) |
Jul 13, 2021 | 38.38 | 38.87 | 37.68 | 37.98 | 4,717,654 | -1.83(-4.60%) |
Jul 12, 2021 | 39.43 | 40.03 | 38.79 | 39.81 | 1,401,416 | +0.40(+1.02%) |
Jul 09, 2021 | 38.62 | 39.62 | 38.16 | 39.40 | 1,938,503 | +0.63(+1.63%) |
Jul 08, 2021 | 37.94 | 39.26 | 37.30 | 38.77 | 1,863,501 | -0.95(-2.38%) |
Jul 07, 2021 | 39.68 | 40.10 | 38.47 | 39.72 | 1,682,634 | -0.13(-0.32%) |
Jul 06, 2021 | 41.34 | 41.46 | 38.60 | 39.85 | 1,855,931 | -1.25(-3.04%) |
Jul 02, 2021 | 40.86 | 41.15 | 40.32 | 41.10 | 867,305 | +0.21(+0.51%) |
Jul 01, 2021 | 41.22 | 41.61 | 40.68 | 40.89 | 1,366,252 | +0.29(+0.70%) |
Jun 30, 2021 | 39.59 | 41.71 | 39.52 | 40.60 | 2,216,893 | +0.82(+2.05%) |
Jun 29, 2021 | 40.08 | 40.65 | 39.74 | 39.79 | 2,398,134 | -0.02(-0.05%) |
Jun 28, 2021 | 41.76 | 41.97 | 39.78 | 39.81 | 1,974,084 | -1.95(-4.67%) |
Jun 25, 2021 | 41.84 | 42.09 | 41.46 | 41.76 | 4,460,228 | +0.08(+0.19%) |
Jun 24, 2021 | 41.09 | 42.05 | 40.79 | 41.68 | 1,801,368 | +0.62(+1.51%) |
Jun 23, 2021 | 40.07 | 41.20 | 39.40 | 41.06 | 2,021,712 | +1.07(+2.68%) |
Jun 22, 2021 | 39.53 | 40.23 | 39.38 | 39.98 | 1,912,561 | +0.67(+1.70%) |
Jun 21, 2021 | 37.95 | 39.42 | 37.95 | 39.31 | 2,379,931 | +1.48(+3.90%) |
Jun 18, 2021 | 36.88 | 38.37 | 36.77 | 37.84 | 2,658,213 | +0.65(+1.75%) |
Jun 17, 2021 | 38.16 | 38.81 | 36.68 | 37.19 | 2,311,998 | -1.17(-3.05%) |
Jun 16, 2021 | 38.45 | 39.07 | 37.05 | 38.36 | 2,689,668 | -0.40(-1.04%) |
Jun 15, 2021 | 40.73 | 40.82 | 37.96 | 38.76 | 2,953,140 | -2.28(-5.56%) |
Jun 14, 2021 | 41.20 | 41.34 | 39.97 | 41.05 | 1,789,349 | -0.02(-0.05%) |
Jun 11, 2021 | 39.80 | 41.10 | 39.58 | 41.07 | 2,828,905 | +1.65(+4.20%) |
Jun 10, 2021 | 39.26 | 40.40 | 38.81 | 39.41 | 3,109,021 | +0.13(+0.33%) |
Jun 09, 2021 | 39.07 | 40.34 | 38.75 | 39.28 | 2,770,860 | +0.25(+0.63%) |
Jun 08, 2021 | 39.63 | 39.86 | 36.78 | 39.04 | 5,349,208 | +1.84(+4.95%) |
Jun 07, 2021 | 37.46 | 37.75 | 36.44 | 37.20 | 3,446,027 | +0.65(+1.78%) |
Jun 04, 2021 | 36.68 | 36.77 | 35.50 | 36.55 | 1,592,403 | +0.35(+0.98%) |
Jun 03, 2021 | 36.18 | 36.96 | 35.46 | 36.19 | 1,584,519 | -0.30(-0.81%) |
Jun 02, 2021 | 37.18 | 37.32 | 36.00 | 36.49 | 1,652,186 | -0.19(-0.51%) |
Jun 01, 2021 | 36.43 | 37.16 | 36.04 | 36.68 | 2,139,845 | +0.71(+1.97%) |
May 28, 2021 | 35.69 | 36.49 | 35.21 | 35.97 | 1,975,538 | +0.52(+1.47%) |
May 27, 2021 | 35.05 | 35.92 | 34.92 | 35.45 | 2,947,231 | +0.71(+2.04%) |
May 26, 2021 | 33.64 | 35.84 | 33.57 | 34.74 | 3,894,886 | +1.87(+5.69%) |
May 25, 2021 | 33.74 | 33.92 | 32.71 | 32.87 | 1,693,123 | -0.28(-0.83%) |
May 24, 2021 | 33.36 | 33.61 | 32.60 | 33.14 | 1,965,346 | -0.11(-0.33%) |
May 21, 2021 | 33.89 | 33.94 | 33.17 | 33.25 | 1,031,566 | -0.32(-0.97%) |
May 20, 2021 | 33.74 | 33.87 | 33.08 | 33.57 | 1,427,183 | -0.13(-0.38%) |
May 19, 2021 | 34.18 | 34.35 | 33.01 | 33.70 | 1,506,354 | -0.86(-2.48%) |
May 18, 2021 | 35.07 | 35.40 | 34.23 | 34.56 | 1,207,862 | -0.26(-0.74%) |
May 17, 2021 | 34.94 | 35.88 | 34.32 | 34.81 | 2,663,753 | -0.26(-0.73%) |
May 14, 2021 | 34.49 | 35.15 | 33.95 | 35.07 | 1,740,066 | +0.80(+2.33%) |
May 13, 2021 | 33.67 | 34.61 | 33.38 | 34.27 | 1,990,819 | +0.85(+2.53%) |
May 12, 2021 | 35.07 | 35.53 | 33.23 | 33.43 | 3,633,383 | -1.10(-3.19%) |
May 11, 2021 | 32.49 | 35.20 | 31.68 | 34.53 | 3,077,650 | +1.74(+5.32%) |
May 10, 2021 | 34.17 | 34.93 | 32.68 | 32.79 | 4,794,553 | -0.50(-1.51%) |
May 07, 2021 | 33.65 | 34.46 | 33.08 | 33.29 | 3,600,204 | -0.20(-0.59%) |
May 06, 2021 | 34.19 | 36.04 | 31.51 | 33.49 | 14,475,427 | +0.71(+2.16%) |
May 05, 2021 | 30.75 | 33.23 | 30.53 | 32.78 | 5,581,613 | +2.45(+8.08%) |
May 04, 2021 | 29.76 | 30.75 | 28.71 | 30.33 | 3,543,499 | -0.37(-1.22%) |
May 03, 2021 | 30.43 | 31.23 | 30.03 | 30.70 | 1,216,100 | +0.36(+1.20%) |
Apr 30, 2021 | 30.22 | 30.60 | 29.39 | 30.34 | 1,351,840 | +0.01(+0.03%) |
Apr 29, 2021 | 30.84 | 31.00 | 29.84 | 30.33 | 1,366,178 | -0.18(-0.58%) |
Apr 28, 2021 | 31.06 | 31.15 | 30.35 | 30.50 | 962,034 | -0.44(-1.43%) |
Apr 27, 2021 | 30.85 | 31.89 | 30.28 | 30.95 | 1,884,919 | +0.01(+0.03%) |
Apr 26, 2021 | 31.51 | 31.93 | 30.44 | 30.94 | 1,555,060 | -0.68(-2.15%) |
Apr 23, 2021 | 30.02 | 31.99 | 29.80 | 31.61 | 1,721,945 | +1.57(+5.21%) |
Apr 22, 2021 | 30.92 | 31.06 | 29.69 | 30.05 | 1,508,071 | -0.61(-1.99%) |
Apr 21, 2021 | 31.00 | 31.30 | 30.43 | 30.66 | 1,542,870 | -0.26(-0.83%) |
Apr 20, 2021 | 31.51 | 31.63 | 29.81 | 30.92 | 2,050,867 | -0.51(-1.63%) |
Apr 19, 2021 | 30.57 | 31.51 | 29.78 | 31.43 | 2,144,111 | +1.13(+3.74%) |
Apr 16, 2021 | 30.23 | 30.58 | 29.46 | 30.30 | 1,991,399 | +0.23(+0.75%) |
Apr 15, 2021 | 30.25 | 30.92 | 29.29 | 30.07 | 1,938,476 | -0.28(-0.91%) |
Apr 14, 2021 | 31.22 | 31.51 | 29.88 | 30.34 | 1,782,338 | -0.85(-2.71%) |
Apr 13, 2021 | 31.82 | 31.97 | 30.15 | 31.19 | 2,759,313 | -0.60(-1.89%) |
Apr 12, 2021 | 29.66 | 32.10 | 29.58 | 31.79 | 3,455,985 | +1.43(+4.70%) |
Apr 09, 2021 | 30.50 | 31.51 | 28.89 | 30.36 | 5,635,680 | +1.76(+6.16%) |
Apr 08, 2021 | 29.06 | 29.23 | 27.95 | 28.60 | 7,584,027 | -1.70(-5.62%) |
Apr 07, 2021 | 31.06 | 31.52 | 29.94 | 30.31 | 2,390,440 | -0.35(-1.16%) |
Apr 06, 2021 | 32.59 | 33.22 | 29.67 | 30.66 | 4,719,898 | -0.55(-1.77%) |
Apr 05, 2021 | 30.75 | 32.74 | 29.29 | 31.21 | 6,321,578 | +2.62(+9.16%) |
Apr 01, 2021 | 26.66 | 28.92 | 26.21 | 28.59 | 3,666,219 | +2.02(+7.60%) |
Mar 31, 2021 | 25.38 | 27.23 | 24.12 | 26.57 | 5,113,564 | +0.11(+0.41%) |
Mar 30, 2021 | 24.38 | 26.98 | 23.86 | 26.47 | 4,958,601 | +2.57(+10.75%) |
Mar 29, 2021 | 24.59 | 25.00 | 23.68 | 23.90 | 2,423,089 | -0.37(-1.54%) |
Mar 26, 2021 | 23.55 | 24.46 | 23.26 | 24.27 | 787,642 | +0.71(+3.01%) |
Mar 25, 2021 | 22.92 | 23.85 | 22.44 | 23.56 | 1,673,266 | +0.33(+1.44%) |
Mar 24, 2021 | 24.19 | 24.49 | 22.87 | 23.23 | 1,677,250 | -0.86(-3.56%) |
Mar 23, 2021 | 25.60 | 25.60 | 24.07 | 24.08 | 1,008,379 | -1.23(-4.86%) |
Mar 22, 2021 | 25.30 | 26.29 | 24.80 | 25.31 | 918,991 | +0.05(+0.20%) |
Mar 19, 2021 | 24.53 | 25.62 | 24.39 | 25.26 | 1,797,104 | +0.56(+2.27%) |
Mar 18, 2021 | 24.72 | 25.64 | 24.56 | 24.70 | 893,415 | -0.07(-0.28%) |
Mar 17, 2021 | 23.78 | 25.10 | 23.76 | 24.77 | 858,746 | +0.90(+3.75%) |
Mar 16, 2021 | 25.25 | 25.25 | 23.68 | 23.88 | 995,152 | -1.26(-5.01%) |
Mar 15, 2021 | 25.33 | 25.67 | 24.65 | 25.14 | 943,923 | -0.17(-0.66%) |
Mar 12, 2021 | 24.37 | 25.33 | 24.35 | 25.30 | 910,435 | +0.69(+2.80%) |
Mar 11, 2021 | 24.68 | 24.74 | 23.88 | 24.61 | 1,007,538 | +0.41(+1.71%) |
Mar 10, 2021 | 25.12 | 25.27 | 23.60 | 24.20 | 1,843,199 | -0.50(-2.03%) |
Mar 09, 2021 | 26.79 | 27.08 | 24.62 | 24.70 | 2,279,558 | -1.84(-6.94%) |
Mar 08, 2021 | 24.60 | 27.57 | 24.03 | 26.54 | 3,161,969 | +2.38(+9.86%) |
Mar 05, 2021 | 25.49 | 25.94 | 23.24 | 24.16 | 1,610,020 | -1.10(-4.36%) |
Mar 04, 2021 | 25.48 | 26.09 | 23.76 | 25.26 | 2,022,608 | +0.44(+1.78%) |
Mar 03, 2021 | 24.72 | 25.79 | 23.68 | 24.82 | 1,915,261 | +0.64(+2.65%) |
Mar 02, 2021 | 24.20 | 25.01 | 24.03 | 24.18 | 839,187 | +0.40(+1.70%) |