Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.30 | 37.67 | 36.43 | 37.64 | 15,572,725 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.99 | 37.17 | 37.85 | 11,864,360 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,516,532 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,529 | +0.18(+0.48%) |
Feb 22, 2022 | 39.75 | 39.87 | 37.38 | 37.94 | 21,816,908 | -0.63(-1.64%) |
Feb 18, 2022 | 38.58 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,174 | -0.56(-1.39%) |
Feb 16, 2022 | 39.02 | 40.91 | 39.00 | 40.00 | 22,139,296 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.55 | 36.57 | 38.46 | 15,557,069 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.79 | 37.41 | 37.70 | 13,340,566 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,191,819 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,549,836 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.11 | 37.28 | 37.80 | 12,999,411 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,149,790 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.10 | 36.38 | 38.51 | 21,458,862 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,865,832 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,860,951 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,096,400 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.80 | 19,643,908 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.37 | 17,193,198 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,983,262 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,462,376 | -0.90(-2.36%) |
Jan 26, 2022 | 37.36 | 38.52 | 36.74 | 38.06 | 27,165,288 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,266,532 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,775,724 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,481,299 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,261 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,659,952 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.39 | 35.90 | 19,972,872 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,382,511 | -0.27(-0.77%) |
Jan 12, 2022 | 34.93 | 35.16 | 34.38 | 34.86 | 13,797,176 | -0.03(-0.08%) |
Jan 11, 2022 | 33.86 | 34.94 | 33.69 | 34.89 | 16,010,630 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.85 | 32.98 | 33.59 | 16,222,334 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,988,989 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,670,909 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,144 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,130 | +1.47(+4.85%) |
Jan 03, 2022 | 28.76 | 30.58 | 28.67 | 30.34 | 19,637,830 | +1.69(+5.91%) |
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,356 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,067 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,067 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.92 | 28.40 | 28.80 | 7,472,353 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,205,770 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.15 | 28.28 | 7,487,022 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,139,972 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.17 | 8,822,653 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,447 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.39 | 27.71 | 17,977,034 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,562 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.37 | 27.31 | 28.03 | 9,796,456 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.38 | 8,904,454 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,105 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,785,753 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,080 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,107 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.02 | 29.42 | 9,566,948 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,151 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,179 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.84 | 28.04 | 13,083,839 | +0.90(+3.31%) |
Dec 01, 2021 | 28.29 | 28.65 | 27.10 | 27.14 | 15,567,517 | -0.29(-1.05%) |
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,770,100 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,216,771 | -0.05(-0.17%) |
Nov 26, 2021 | 27.86 | 28.39 | 27.06 | 28.28 | 13,033,461 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,965,651 | +0.22(+0.74%) |
Nov 23, 2021 | 29.45 | 30.05 | 29.35 | 29.69 | 11,461,076 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,411,831 | +0.28(+0.96%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.46 | 28.62 | 20,065,634 | -1.72(-5.68%) |
Nov 18, 2021 | 30.46 | 30.51 | 30.28 | 30.34 | 9,303,683 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,354 | -0.79(-2.52%) |
Nov 16, 2021 | 31.26 | 31.77 | 30.92 | 31.32 | 7,869,451 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,382 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,713,903 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.55 | 31.05 | 31.22 | 6,681,675 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,072 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.66 | 31.73 | 32.51 | 11,470,806 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.67 | 14,885,310 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,843,742 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,349 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.66 | 31.41 | 10,968,752 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,635 | -0.10(-0.30%) |
Nov 01, 2021 | 31.19 | 31.97 | 31.45 | 31.71 | 8,952,182 | +0.99(+3.22%) |
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,301 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,384 | +0.72(+2.34%) |
Oct 27, 2021 | 32.26 | 32.55 | 30.94 | 30.99 | 14,716,297 | -1.64(-5.02%) |
Oct 26, 2021 | 33.05 | 32.61 | 32.63 | 12,252,124 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,256,775 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,681,426 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.67 | 12,756,784 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,357,642 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,934,729 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,116,553 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,356 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,356 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,130,839 | -0.11(-0.37%) |
Oct 12, 2021 | 30.90 | 31.87 | 30.68 | 31.31 | 19,289,058 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.66 | 30.52 | 30.91 | 17,786,634 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,387 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,724,698 | +1.03(+3.61%) |
Oct 06, 2021 | 28.66 | 29.08 | 28.07 | 28.51 | 12,673,963 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.10 | 29.13 | 12,877,705 | -0.28(-0.94%) |
Oct 04, 2021 | 29.46 | 29.97 | 29.18 | 29.41 | 17,094,394 | +0.50(+1.71%) |
Oct 01, 2021 | 28.42 | 30.12 | 28.19 | 28.91 | 12,684,163 | +0.69(+2.43%) |
Sep 30, 2021 | 28.83 | 28.90 | 28.01 | 28.23 | 13,992,260 | -0.66(-2.27%) |
Sep 29, 2021 | 29.47 | 29.48 | 28.70 | 28.88 | 13,833,166 | -0.55(-1.88%) |
Sep 28, 2021 | 29.34 | 30.07 | 29.20 | 29.44 | 20,918,176 | +0.69(+2.38%) |
Sep 27, 2021 | 28.38 | 29.18 | 28.34 | 28.75 | 14,138,984 | +1.12(+4.07%) |
Sep 24, 2021 | 27.34 | 27.97 | 27.21 | 27.63 | 7,785,154 | +0.12(+0.45%) |
Sep 23, 2021 | 26.02 | 27.74 | 25.96 | 27.50 | 14,229,719 | +1.65(+6.37%) |
Sep 22, 2021 | 26.20 | 26.48 | 25.84 | 25.86 | 11,074,347 | +0.21(+0.82%) |
Sep 21, 2021 | 26.29 | 26.46 | 25.37 | 25.65 | 11,024,587 | -0.30(-1.17%) |
Sep 20, 2021 | 26.07 | 26.39 | 25.43 | 25.95 | 11,243,062 | -1.01(-3.74%) |
Sep 17, 2021 | 27.33 | 27.87 | 26.67 | 26.96 | 18,247,194 | -0.52(-1.91%) |
Sep 16, 2021 | 27.61 | 27.89 | 27.20 | 27.48 | 8,482,358 | -0.36(-1.30%) |
Sep 15, 2021 | 26.86 | 27.90 | 26.69 | 27.85 | 12,507,490 | +1.50(+5.67%) |
Sep 14, 2021 | 27.11 | 27.13 | 26.24 | 26.35 | 7,461,866 | -0.42(-1.57%) |
Sep 13, 2021 | 25.97 | 26.90 | 25.95 | 26.77 | 10,360,865 | +1.27(+4.97%) |
Sep 10, 2021 | 25.75 | 25.84 | 25.22 | 25.50 | 8,107,959 | +0.15(+0.60%) |
Sep 09, 2021 | 25.32 | 25.94 | 25.18 | 25.35 | 11,524,371 | -0.04(-0.15%) |
Sep 08, 2021 | 26.63 | 26.79 | 25.33 | 25.39 | 13,943,792 | -1.11(-4.20%) |
Sep 07, 2021 | 26.30 | 26.86 | 26.07 | 26.50 | 8,587,796 | -0.25(-0.93%) |
Sep 03, 2021 | 27.18 | 27.38 | 26.59 | 26.75 | 6,484,698 | -0.50(-1.82%) |
Sep 02, 2021 | 26.96 | 27.39 | 26.87 | 27.25 | 9,992,573 | +0.60(+2.25%) |
Sep 01, 2021 | 26.73 | 27.04 | 26.48 | 26.65 | 10,211,086 | -0.06(-0.21%) |
Aug 31, 2021 | 26.63 | 27.13 | 26.58 | 26.70 | 10,366,571 | -0.11(-0.41%) |
Aug 30, 2021 | 27.75 | 27.82 | 26.78 | 26.81 | 7,264,093 | -0.76(-2.75%) |
Aug 27, 2021 | 27.00 | 27.78 | 27.00 | 27.57 | 7,946,497 | +0.90(+3.38%) |
Aug 26, 2021 | 26.78 | 27.11 | 26.57 | 26.67 | 6,486,895 | -0.30(-1.12%) |
Aug 25, 2021 | 26.76 | 27.28 | 26.47 | 26.97 | 6,901,750 | +0.22(+0.82%) |
Aug 24, 2021 | 26.25 | 26.99 | 26.24 | 26.76 | 8,630,535 | +0.69(+2.66%) |
Aug 23, 2021 | 25.59 | 26.25 | 25.59 | 26.06 | 8,751,251 | +0.98(+3.89%) |
Aug 20, 2021 | 24.75 | 25.20 | 24.57 | 25.09 | 12,743,308 | +0.02(+0.08%) |
Aug 19, 2021 | 24.79 | 25.12 | 24.55 | 25.07 | 19,998,092 | -0.35(-1.38%) |
Aug 18, 2021 | 25.85 | 26.11 | 25.40 | 25.42 | 10,226,433 | -0.36(-1.40%) |
Aug 17, 2021 | 26.05 | 26.40 | 25.41 | 25.78 | 11,116,402 | -0.56(-2.12%) |
Aug 16, 2021 | 26.48 | 26.53 | 25.95 | 26.34 | 10,404,084 | -0.54(-2.01%) |
Aug 13, 2021 | 27.05 | 27.14 | 26.72 | 26.88 | 7,837,535 | -0.19(-0.70%) |
Aug 12, 2021 | 27.25 | 27.52 | 26.64 | 27.07 | 7,840,597 | -0.41(-1.48%) |
Aug 11, 2021 | 26.91 | 27.63 | 26.69 | 27.48 | 8,080,535 | +0.53(+1.97%) |
Aug 10, 2021 | 26.73 | 27.14 | 26.61 | 26.95 | 9,929,664 | +0.41(+1.54%) |
Aug 09, 2021 | 26.34 | 26.67 | 26.02 | 26.54 | 8,182,447 | -0.41(-1.51%) |
Aug 06, 2021 | 26.88 | 27.26 | 26.70 | 26.95 | 6,404,475 | +0.47(+1.79%) |
Aug 05, 2021 | 26.41 | 26.84 | 26.15 | 26.47 | 10,701,825 | +0.27(+1.05%) |
Aug 04, 2021 | 27.03 | 27.26 | 26.19 | 26.20 | 15,104,969 | -1.20(-4.39%) |
Aug 03, 2021 | 26.84 | 27.39 | 26.25 | 27.40 | 9,202,102 | +0.38(+1.40%) |
Aug 02, 2021 | 27.35 | 28.17 | 26.93 | 27.02 | 13,148,210 | -0.31(-1.14%) |
Jul 30, 2021 | 27.82 | 28.02 | 27.16 | 27.33 | 9,747,487 | -0.77(-2.73%) |
Jul 29, 2021 | 28.31 | 28.42 | 27.81 | 28.10 | 7,826,299 | +0.30(+1.09%) |
Jul 28, 2021 | 27.77 | 28.14 | 27.32 | 27.80 | 7,471,916 | +0.13(+0.48%) |
Jul 27, 2021 | 27.52 | 27.91 | 27.06 | 27.67 | 9,842,827 | -0.27(-0.95%) |
Jul 26, 2021 | 27.56 | 28.09 | 27.18 | 27.93 | 13,515,448 | +1.00(+3.70%) |
Jul 23, 2021 | 26.81 | 27.29 | 26.19 | 26.94 | 13,457,229 | +0.41(+1.54%) |
Jul 22, 2021 | 26.87 | 26.98 | 26.28 | 26.53 | 12,775,283 | -0.43(-1.58%) |
Jul 21, 2021 | 26.58 | 27.19 | 26.57 | 26.96 | 13,102,884 | +1.13(+4.37%) |
Jul 20, 2021 | 25.32 | 26.23 | 25.07 | 25.83 | 12,501,854 | +0.56(+2.21%) |
Jul 19, 2021 | 25.15 | 25.52 | 24.57 | 25.27 | 19,645,596 | -1.16(-4.38%) |
Jul 16, 2021 | 27.62 | 27.69 | 26.17 | 26.42 | 13,058,836 | -0.82(-2.99%) |
Jul 15, 2021 | 27.71 | 28.07 | 27.05 | 27.24 | 13,014,765 | -0.78(-2.78%) |
Jul 14, 2021 | 29.37 | 29.82 | 27.81 | 28.02 | 12,484,295 | -1.01(-3.46%) |
Jul 13, 2021 | 29.32 | 29.52 | 28.88 | 29.02 | 8,616,615 | -0.58(-1.95%) |
Jul 12, 2021 | 29.17 | 29.88 | 28.92 | 29.60 | 6,117,036 | +0.03(+0.10%) |
Jul 09, 2021 | 29.39 | 29.90 | 29.05 | 29.57 | 9,014,909 | +0.63(+2.16%) |
Jul 08, 2021 | 28.41 | 29.25 | 28.32 | 28.95 | 9,390,126 | -0.14(-0.49%) |
Jul 07, 2021 | 29.51 | 29.73 | 28.51 | 29.09 | 11,157,751 | -0.46(-1.57%) |
Jul 06, 2021 | 31.26 | 31.26 | 29.43 | 29.55 | 14,699,924 | -1.54(-4.94%) |
Jul 02, 2021 | 31.10 | 31.22 | 30.84 | 31.09 | 7,998,325 | -0.27(-0.85%) |
Jul 01, 2021 | 31.29 | 31.82 | 31.08 | 31.35 | 10,355,686 | +1.01(+3.31%) |
Jun 30, 2021 | 30.43 | 30.70 | 30.22 | 30.35 | 11,478,504 | +0.12(+0.41%) |
Jun 29, 2021 | 30.61 | 30.96 | 30.18 | 30.23 | 7,721,621 | -0.13(-0.44%) |
Jun 28, 2021 | 31.43 | 31.52 | 30.12 | 30.36 | 11,802,457 | -1.26(-3.99%) |
Jun 25, 2021 | 31.58 | 31.75 | 31.34 | 31.62 | 8,251,459 | +0.09(+0.27%) |
Jun 24, 2021 | 31.34 | 31.62 | 30.85 | 31.53 | 6,578,659 | +0.36(+1.16%) |
Jun 23, 2021 | 31.81 | 32.31 | 31.16 | 31.17 | 8,555,753 | -0.13(-0.42%) |
Jun 22, 2021 | 31.14 | 31.63 | 30.94 | 31.31 | 8,095,101 | -0.09(-0.30%) |
Jun 21, 2021 | 30.10 | 31.52 | 30.03 | 31.40 | 11,809,666 | +1.74(+5.85%) |
Jun 18, 2021 | 30.14 | 30.43 | 29.66 | 29.67 | 26,129,636 | -1.12(-3.63%) |
Jun 17, 2021 | 32.21 | 32.48 | 30.24 | 30.79 | 15,303,732 | -1.49(-4.61%) |
Jun 16, 2021 | 32.09 | 32.86 | 31.79 | 32.27 | 11,522,116 | -0.14(-0.44%) |
Jun 15, 2021 | 32.29 | 32.92 | 32.24 | 32.42 | 10,371,290 | +0.13(+0.41%) |
Jun 14, 2021 | 33.06 | 33.35 | 32.00 | 32.28 | 10,562,314 | -0.80(-2.41%) |
Jun 11, 2021 | 33.54 | 33.81 | 32.96 | 33.08 | 7,639,851 | -0.05(-0.14%) |
Jun 10, 2021 | 34.28 | 34.35 | 32.94 | 33.13 | 11,985,239 | -0.78(-2.29%) |
Jun 09, 2021 | 34.05 | 34.27 | 33.65 | 33.91 | 9,733,540 | -0.13(-0.39%) |
Jun 08, 2021 | 33.74 | 34.33 | 33.39 | 34.04 | 13,520,262 | +0.07(+0.20%) |
Jun 07, 2021 | 34.63 | 34.87 | 33.81 | 33.97 | 10,633,582 | -0.56(-1.62%) |
Jun 04, 2021 | 34.71 | 34.96 | 33.72 | 34.53 | 14,509,048 | -0.09(-0.27%) |
Jun 03, 2021 | 33.42 | 34.68 | 33.37 | 34.63 | 21,082,522 | +1.01(+2.99%) |
Jun 02, 2021 | 31.66 | 33.75 | 31.01 | 33.62 | 29,968,286 | +2.40(+7.68%) |
Jun 01, 2021 | 30.30 | 31.37 | 30.29 | 31.22 | 16,554,793 | +1.64(+5.53%) |
May 28, 2021 | 29.88 | 29.89 | 29.36 | 29.59 | 8,799,711 | -0.01(-0.03%) |
May 27, 2021 | 30.05 | 30.25 | 29.57 | 29.60 | 15,770,520 | -0.20(-0.67%) |
May 26, 2021 | 29.40 | 30.07 | 29.25 | 29.79 | 9,907,892 | +0.29(+0.99%) |
May 25, 2021 | 29.87 | 30.04 | 29.35 | 29.50 | 10,657,376 | -0.43(-1.45%) |
May 24, 2021 | 30.34 | 30.34 | 29.80 | 29.94 | 10,330,020 | -0.24(-0.78%) |
May 21, 2021 | 30.47 | 30.65 | 30.08 | 30.17 | 9,079,337 | +0.17(+0.57%) |
May 20, 2021 | 30.21 | 30.22 | 29.46 | 30.00 | 13,213,010 | -0.22(-0.72%) |
May 19, 2021 | 30.60 | 30.71 | 29.90 | 30.22 | 14,429,850 | -1.01(-3.24%) |
May 18, 2021 | 32.22 | 32.42 | 31.17 | 31.23 | 13,167,351 | -0.93(-2.88%) |
May 17, 2021 | 30.72 | 32.21 | 30.60 | 32.16 | 15,386,514 | +1.17(+3.78%) |
May 14, 2021 | 30.45 | 31.14 | 30.40 | 30.98 | 12,323,065 | +0.99(+3.31%) |
May 13, 2021 | 29.92 | 30.66 | 29.58 | 29.99 | 17,351,658 | -0.32(-1.06%) |
May 12, 2021 | 29.61 | 30.82 | 29.51 | 30.31 | 24,750,330 | +0.79(+2.69%) |
May 11, 2021 | 29.21 | 29.81 | 28.93 | 29.52 | 19,306,812 | -0.35(-1.17%) |
May 10, 2021 | 30.43 | 31.04 | 29.85 | 29.87 | 17,900,338 | -0.25(-0.82%) |
May 07, 2021 | 28.60 | 30.22 | 28.51 | 30.12 | 17,454,870 | +1.10(+3.78%) |
May 06, 2021 | 28.55 | 29.06 | 27.97 | 29.02 | 15,916,135 | +0.37(+1.29%) |
May 05, 2021 | 27.89 | 28.66 | 26.98 | 28.65 | 24,129,398 | +1.84(+6.87%) |
May 04, 2021 | 26.67 | 27.08 | 26.28 | 26.81 | 16,088,218 | +0.16(+0.60%) |
May 03, 2021 | 26.00 | 26.91 | 25.95 | 26.65 | 13,121,920 | +1.10(+4.33%) |
Apr 30, 2021 | 25.95 | 26.26 | 25.46 | 25.54 | 14,017,327 | -0.73(-2.77%) |
Apr 29, 2021 | 26.18 | 26.53 | 25.75 | 26.27 | 14,642,722 | +0.43(+1.68%) |
Apr 28, 2021 | 24.90 | 25.96 | 24.70 | 25.84 | 11,269,937 | +1.11(+4.51%) |
Apr 27, 2021 | 24.93 | 25.13 | 24.22 | 24.72 | 13,801,081 | -0.18(-0.72%) |
Apr 26, 2021 | 24.42 | 25.20 | 24.32 | 24.90 | 14,754,751 | +0.62(+2.57%) |
Apr 23, 2021 | 23.43 | 24.53 | 23.20 | 24.28 | 13,635,475 | +0.43(+1.82%) |
Apr 22, 2021 | 24.27 | 24.34 | 23.80 | 23.84 | 17,037,470 | -0.45(-1.87%) |
Apr 21, 2021 | 23.37 | 24.35 | 23.16 | 24.30 | 13,882,590 | +0.45(+1.90%) |
Apr 20, 2021 | 24.70 | 24.86 | 23.63 | 23.84 | 13,386,333 | -1.21(-4.82%) |
Apr 19, 2021 | 24.92 | 25.28 | 24.79 | 25.05 | 8,164,834 | +0.23(+0.91%) |
Apr 16, 2021 | 25.39 | 25.46 | 24.79 | 24.83 | 9,778,412 | -0.35(-1.39%) |
Apr 15, 2021 | 25.70 | 25.83 | 25.09 | 25.18 | 9,642,848 | -0.61(-2.38%) |
Apr 14, 2021 | 24.80 | 26.23 | 24.80 | 25.79 | 15,625,184 | +1.20(+4.88%) |
Apr 13, 2021 | 24.78 | 25.00 | 24.42 | 24.59 | 14,494,536 | -0.47(-1.88%) |
Apr 12, 2021 | 25.37 | 25.59 | 24.86 | 25.06 | 11,615,298 | -0.21(-0.82%) |
Apr 09, 2021 | 25.60 | 25.71 | 24.95 | 25.27 | 9,132,992 | -0.28(-1.11%) |
Apr 08, 2021 | 25.50 | 25.67 | 24.97 | 25.55 | 11,167,797 | -0.27(-1.06%) |
Apr 07, 2021 | 25.98 | 26.16 | 25.64 | 25.83 | 8,443,287 | -0.08(-0.33%) |
Apr 06, 2021 | 26.07 | 26.76 | 25.87 | 25.91 | 9,854,899 | -0.10(-0.40%) |
Apr 05, 2021 | 26.71 | 26.73 | 25.83 | 26.02 | 10,461,551 | -0.52(-1.96%) |
Apr 01, 2021 | 25.92 | 26.57 | 25.60 | 26.54 | 11,079,949 | +0.86(+3.35%) |
Mar 31, 2021 | 25.71 | 25.86 | 25.41 | 25.68 | 11,696,945 | -0.03(-0.11%) |
Mar 30, 2021 | 25.86 | 26.24 | 25.63 | 25.71 | 12,113,995 | -0.45(-1.73%) |
Mar 29, 2021 | 26.66 | 26.93 | 25.96 | 26.16 | 12,069,075 | -0.58(-2.15%) |
Mar 26, 2021 | 26.29 | 26.77 | 26.06 | 26.73 | 12,413,465 | +0.86(+3.32%) |
Mar 25, 2021 | 25.28 | 26.00 | 24.73 | 25.88 | 15,441,361 | -0.02(-0.07%) |
Mar 24, 2021 | 25.76 | 26.44 | 25.65 | 25.89 | 14,445,622 | +0.71(+2.81%) |
Mar 23, 2021 | 25.48 | 26.24 | 25.01 | 25.19 | 15,308,353 | -0.93(-3.54%) |
Mar 22, 2021 | 25.54 | 26.31 | 25.26 | 26.11 | 20,860,732 | +0.57(+2.22%) |
Mar 19, 2021 | 25.74 | 26.06 | 25.34 | 25.54 | 23,908,092 | -0.19(-0.73%) |
Mar 18, 2021 | 26.45 | 27.20 | 25.66 | 25.73 | 15,444,141 | -1.00(-3.74%) |
Mar 17, 2021 | 26.28 | 26.84 | 26.04 | 26.73 | 11,968,027 | +0.24(+0.89%) |
Mar 16, 2021 | 27.14 | 27.19 | 26.28 | 26.50 | 12,013,693 | -1.00(-3.64%) |
Mar 15, 2021 | 27.53 | 27.85 | 27.06 | 27.50 | 8,353,082 | +0.10(+0.38%) |
Mar 12, 2021 | 27.78 | 27.95 | 27.27 | 27.40 | 13,585,598 | -0.37(-1.33%) |
Mar 11, 2021 | 28.41 | 28.72 | 27.70 | 27.76 | 14,011,799 | -0.52(-1.84%) |
Mar 10, 2021 | 27.62 | 28.40 | 27.39 | 28.28 | 19,782,880 | +0.57(+2.04%) |
Mar 09, 2021 | 28.13 | 28.31 | 27.34 | 27.72 | 21,795,256 | -0.34(-1.21%) |
Mar 08, 2021 | 27.73 | 28.40 | 27.20 | 28.06 | 15,852,114 | +0.60(+2.20%) |
Mar 05, 2021 | 28.02 | 28.06 | 26.36 | 27.45 | 28,388,868 | +0.46(+1.71%) |
Mar 04, 2021 | 27.10 | 27.68 | 26.13 | 26.99 | 22,784,994 | +0.20(+0.74%) |
Mar 03, 2021 | 26.76 | 27.40 | 26.74 | 26.79 | 21,908,704 | +0.22(+0.82%) |
Mar 02, 2021 | 27.15 | 27.57 | 26.55 | 26.57 | 14,381,855 | -0.55(-2.02%) |