Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.97 | 31.03 | 30.69 | 30.99 | 12,975,805 | +0.24(+0.79%) |
Dec 30, 2021 | 30.20 | 30.79 | 30.20 | 30.75 | 14,969,377 | +0.54(+1.79%) |
Dec 29, 2021 | 29.84 | 30.51 | 29.84 | 30.20 | 14,359,408 | +0.13(+0.42%) |
Dec 28, 2021 | 30.31 | 30.63 | 30.06 | 30.08 | 16,192,005 | -0.23(-0.77%) |
Dec 27, 2021 | 30.22 | 30.46 | 30.03 | 30.31 | 12,020,840 | +0.03(+0.10%) |
Dec 23, 2021 | 30.10 | 30.37 | 29.83 | 30.28 | 15,725,006 | +0.14(+0.45%) |
Dec 22, 2021 | 29.90 | 30.17 | 29.49 | 30.15 | 20,517,418 | +0.33(+1.10%) |
Dec 21, 2021 | 29.88 | 29.91 | 29.40 | 29.82 | 15,672,069 | +0.22(+0.75%) |
Dec 20, 2021 | 29.57 | 29.64 | 29.17 | 29.59 | 18,856,138 | -0.00(-0.02%) |
Dec 17, 2021 | 29.81 | 30.20 | 29.54 | 29.60 | 26,806,508 | -0.06(-0.19%) |
Dec 16, 2021 | 28.65 | 29.70 | 28.65 | 29.66 | 40,316,128 | +1.42(+5.02%) |
Dec 15, 2021 | 28.53 | 28.53 | 27.48 | 28.24 | 36,213,616 | -0.39(-1.36%) |
Dec 14, 2021 | 28.53 | 29.05 | 28.53 | 28.63 | 17,799,180 | -0.38(-1.31%) |
Dec 13, 2021 | 29.03 | 29.35 | 28.87 | 29.01 | 25,071,804 | +0.02(+0.07%) |
Dec 10, 2021 | 29.42 | 29.43 | 28.81 | 28.99 | 13,719,885 | -0.18(-0.62%) |
Dec 09, 2021 | 29.65 | 29.66 | 29.02 | 29.17 | 20,864,244 | -0.77(-2.57%) |
Dec 08, 2021 | 29.71 | 29.97 | 29.55 | 29.94 | 10,095,664 | +0.14(+0.48%) |
Dec 07, 2021 | 29.62 | 30.03 | 29.57 | 29.80 | 13,631,415 | +0.21(+0.71%) |
Dec 06, 2021 | 29.06 | 29.69 | 28.97 | 29.59 | 17,263,564 | +0.41(+1.40%) |
Dec 03, 2021 | 28.99 | 29.22 | 28.57 | 29.18 | 22,144,144 | +0.22(+0.76%) |
Dec 02, 2021 | 29.36 | 29.36 | 28.61 | 28.96 | 29,029,756 | -0.35(-1.20%) |
Dec 01, 2021 | 30.62 | 30.88 | 29.30 | 29.31 | 31,891,536 | -0.92(-3.05%) |
Nov 30, 2021 | 30.81 | 31.41 | 30.08 | 30.24 | 31,822,992 | -0.31(-1.03%) |
Nov 29, 2021 | 30.46 | 30.58 | 30.11 | 30.55 | 16,085,369 | +0.01(+0.03%) |
Nov 26, 2021 | 31.19 | 31.19 | 30.08 | 30.54 | 22,150,664 | -0.29(-0.93%) |
Nov 24, 2021 | 30.64 | 31.02 | 30.59 | 30.83 | 13,938,215 | -0.08(-0.25%) |
Nov 23, 2021 | 30.92 | 31.20 | 30.57 | 30.90 | 21,599,520 | -0.48(-1.52%) |
Nov 22, 2021 | 31.40 | 31.83 | 30.95 | 31.38 | 31,547,248 | -0.64(-1.99%) |
Nov 19, 2021 | 32.48 | 32.72 | 32.01 | 32.01 | 23,280,054 | -0.54(-1.66%) |
Nov 18, 2021 | 32.81 | 32.60 | 32.45 | 32.56 | 17,339,674 | -0.30(-0.93%) |
Nov 17, 2021 | 32.98 | 33.25 | 32.73 | 32.86 | 16,386,487 | +0.26(+0.79%) |
Nov 16, 2021 | 33.17 | 33.36 | 32.59 | 32.60 | 18,762,990 | -0.58(-1.75%) |
Nov 15, 2021 | 33.08 | 33.29 | 32.78 | 33.18 | 13,311,074 | +0.12(+0.37%) |
Nov 12, 2021 | 32.76 | 33.29 | 32.54 | 33.06 | 17,323,812 | +0.07(+0.20%) |
Nov 11, 2021 | 33.01 | 33.12 | 32.62 | 32.99 | 25,716,652 | +0.23(+0.70%) |
Nov 10, 2021 | 32.46 | 32.77 | 43,205,036 | +1.08(+3.42%) | ||
Nov 09, 2021 | 31.41 | 31.68 | 30.97 | 31.68 | 16,785,204 | +0.40(+1.28%) |
Nov 08, 2021 | 31.46 | 31.51 | 31.05 | 31.28 | 17,629,456 | +0.14(+0.46%) |
Nov 05, 2021 | 30.53 | 31.14 | 30.27 | 31.14 | 24,744,626 | +0.95(+3.15%) |
Nov 04, 2021 | 30.70 | 31.08 | 30.13 | 30.19 | 21,796,006 | -0.10(-0.35%) |
Nov 03, 2021 | 29.56 | 30.42 | 29.44 | 30.29 | 20,637,958 | +0.31(+1.05%) |
Nov 02, 2021 | 30.08 | 30.10 | 29.72 | 29.98 | 14,091,744 | -0.31(-1.04%) |
Nov 01, 2021 | 30.21 | 30.44 | 30.11 | 30.29 | 13,729,359 | +0.14(+0.47%) |
Oct 29, 2021 | 30.48 | 30.65 | 30.15 | 30.15 | 20,864,094 | -0.84(-2.70%) |
Oct 28, 2021 | 31.54 | 31.54 | 30.90 | 30.99 | 16,981,736 | -0.48(-1.54%) |
Oct 27, 2021 | 31.60 | 31.76 | 31.33 | 31.47 | 14,925,895 | -0.14(-0.45%) |
Oct 26, 2021 | 31.55 | 31.62 | 16,148,098 | -0.19(-0.60%) | ||
Oct 25, 2021 | 31.80 | 32.05 | 31.63 | 31.81 | 17,756,874 | +0.44(+1.39%) |
Oct 22, 2021 | 31.66 | 32.28 | 31.21 | 31.37 | 31,074,662 | +0.25(+0.79%) |
Oct 21, 2021 | 31.12 | 31.16 | 30.90 | 31.12 | 14,176,972 | -0.12(-0.40%) |
Oct 20, 2021 | 31.24 | 31.53 | 30.99 | 31.24 | 16,183,626 | +0.34(+1.11%) |
Oct 19, 2021 | 31.24 | 31.27 | 30.71 | 30.90 | 14,720,023 | +0.27(+0.87%) |
Oct 18, 2021 | 30.81 | 30.94 | 30.50 | 30.64 | 16,387,797 | -0.29(-0.92%) |
Oct 15, 2021 | 30.57 | 31.12 | 30.31 | 30.92 | 20,772,876 | -0.31(-1.00%) |
Oct 14, 2021 | 31.00 | 31.31 | 30.82 | 31.24 | 26,365,116 | +0.67(+2.18%) |
Oct 13, 2021 | 29.89 | 30.73 | 29.86 | 30.57 | 38,471,088 | +0.96(+3.24%) |
Oct 12, 2021 | 29.29 | 29.72 | 29.05 | 29.61 | 26,484,170 | +0.53(+1.83%) |
Oct 11, 2021 | 29.20 | 29.56 | 29.01 | 29.08 | 18,333,046 | -0.09(-0.29%) |
Oct 08, 2021 | 29.60 | 29.82 | 29.08 | 29.16 | 30,295,786 | +0.26(+0.89%) |
Oct 07, 2021 | 28.61 | 29.18 | 28.57 | 28.91 | 19,209,218 | +0.06(+0.20%) |
Oct 06, 2021 | 28.11 | 28.85 | 28.04 | 28.85 | 30,080,558 | +0.53(+1.88%) |
Oct 05, 2021 | 28.09 | 28.38 | 27.75 | 28.32 | 22,404,742 | +0.10(+0.37%) |
Oct 04, 2021 | 27.79 | 28.43 | 27.79 | 28.21 | 26,550,304 | +0.32(+1.16%) |
Oct 01, 2021 | 28.22 | 28.23 | 27.68 | 27.89 | 21,738,798 | -0.13(-0.48%) |
Sep 30, 2021 | 27.84 | 28.48 | 27.67 | 28.02 | 31,357,770 | +0.53(+1.94%) |
Sep 29, 2021 | 27.85 | 27.97 | 27.41 | 27.49 | 35,822,336 | -0.44(-1.57%) |
Sep 28, 2021 | 27.80 | 28.06 | 27.55 | 27.93 | 37,469,864 | -0.29(-1.04%) |
Sep 27, 2021 | 28.36 | 28.75 | 28.17 | 28.22 | 16,825,666 | +0.00(+0.00%) |
Sep 24, 2021 | 28.21 | 28.53 | 28.09 | 28.22 | 15,023,889 | -0.20(-0.70%) |
Sep 23, 2021 | 28.80 | 28.84 | 28.42 | 28.42 | 30,130,982 | -0.58(-2.00%) |
Sep 22, 2021 | 29.19 | 29.70 | 28.96 | 29.00 | 28,210,294 | +0.03(+0.10%) |
Sep 21, 2021 | 29.23 | 29.52 | 28.92 | 28.97 | 24,474,926 | +0.02(+0.07%) |
Sep 20, 2021 | 28.85 | 29.07 | 28.59 | 28.95 | 27,729,594 | -0.12(-0.43%) |
Sep 17, 2021 | 29.18 | 29.22 | 28.86 | 29.08 | 27,762,070 | -0.32(-1.10%) |
Sep 16, 2021 | 29.98 | 30.01 | 29.09 | 29.40 | 57,210,756 | -1.27(-4.15%) |
Sep 15, 2021 | 30.45 | 30.91 | 30.40 | 30.67 | 13,804,897 | -0.01(-0.03%) |
Sep 14, 2021 | 30.69 | 31.02 | 30.44 | 30.68 | 18,488,446 | +0.15(+0.50%) |
Sep 13, 2021 | 30.12 | 30.81 | 30.05 | 30.53 | 25,910,992 | +0.58(+1.94%) |
Sep 10, 2021 | 30.38 | 30.54 | 29.95 | 29.95 | 17,763,530 | -0.44(-1.44%) |
Sep 09, 2021 | 30.85 | 30.89 | 30.18 | 30.39 | 22,019,198 | -0.22(-0.71%) |
Sep 08, 2021 | 30.73 | 30.88 | 30.30 | 30.61 | 19,023,574 | -0.15(-0.49%) |
Sep 07, 2021 | 31.27 | 31.43 | 30.64 | 30.76 | 24,744,174 | -0.88(-2.79%) |
Sep 03, 2021 | 31.37 | 31.87 | 31.25 | 31.64 | 28,612,766 | +0.74(+2.40%) |
Sep 02, 2021 | 30.82 | 30.91 | 30.60 | 30.90 | 15,478,754 | +0.11(+0.37%) |
Sep 01, 2021 | 31.17 | 31.22 | 30.77 | 30.79 | 18,019,332 | -0.21(-0.67%) |
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,262 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,614 | -0.42(-1.35%) |
Aug 27, 2021 | 29.89 | 31.12 | 29.75 | 31.01 | 46,046,428 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,298 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,712 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,796 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,408 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,356 | -0.10(-0.36%) |
Aug 19, 2021 | 29.89 | 29.90 | 29.37 | 29.44 | 25,936,202 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,300 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,500 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,335 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,880 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,668 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,104 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,482 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,630 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,766,936 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,308 | -0.49(-1.49%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,892,934 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,706 | +0.29(+0.89%) |
Aug 02, 2021 | 33.20 | 33.27 | 32.97 | 33.07 | 11,898,270 | -0.13(-0.40%) |
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,592 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,652 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,288 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,540 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,854 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,483 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,118 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,229 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,919,942 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,462,948 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,510 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,382 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,269 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,151,922 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,339,924 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,670 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,456 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,832 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,816 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,081 | +0.44(+1.35%) |
Jul 01, 2021 | 32.78 | 32.82 | 32.10 | 32.29 | 12,797,329 | -0.02(-0.06%) |
Jun 30, 2021 | 31.99 | 32.53 | 31.85 | 32.31 | 15,939,336 | +0.32(+1.01%) |
Jun 29, 2021 | 31.75 | 32.30 | 31.66 | 31.99 | 16,277,379 | -0.32(-1.00%) |
Jun 28, 2021 | 32.63 | 32.75 | 32.06 | 32.31 | 20,349,746 | -0.36(-1.11%) |
Jun 25, 2021 | 33.19 | 33.23 | 32.54 | 32.67 | 15,162,828 | -0.08(-0.23%) |
Jun 24, 2021 | 32.94 | 33.02 | 32.60 | 32.75 | 18,082,260 | +0.10(+0.32%) |
Jun 23, 2021 | 33.29 | 33.45 | 32.64 | 32.64 | 23,828,468 | -0.21(-0.64%) |
Jun 22, 2021 | 32.90 | 33.10 | 32.72 | 32.85 | 18,918,750 | -0.21(-0.63%) |
Jun 21, 2021 | 32.96 | 33.23 | 32.55 | 33.06 | 26,357,008 | +0.61(+1.88%) |
Jun 18, 2021 | 33.13 | 33.37 | 32.42 | 32.45 | 36,152,668 | -0.76(-2.29%) |
Jun 17, 2021 | 33.83 | 34.27 | 33.08 | 33.21 | 72,673,168 | -1.75(-5.00%) |
Jun 16, 2021 | 35.69 | 36.06 | 34.92 | 34.96 | 31,227,276 | -0.78(-2.18%) |
Jun 15, 2021 | 36.19 | 36.26 | 35.57 | 35.74 | 18,302,726 | -0.42(-1.16%) |
Jun 14, 2021 | 35.72 | 36.40 | 35.56 | 36.16 | 16,639,661 | -0.24(-0.65%) |
Jun 11, 2021 | 36.80 | 36.97 | 36.30 | 36.40 | 19,832,172 | -0.64(-1.72%) |
Jun 10, 2021 | 36.20 | 37.07 | 36.10 | 37.04 | 23,495,470 | +0.90(+2.50%) |
Jun 09, 2021 | 36.27 | 36.59 | 36.13 | 36.13 | 15,259,589 | -0.09(-0.26%) |
Jun 08, 2021 | 36.54 | 36.69 | 36.18 | 36.23 | 18,354,398 | -0.52(-1.42%) |
Jun 07, 2021 | 36.66 | 36.81 | 36.33 | 36.75 | 13,977,571 | -0.03(-0.08%) |
Jun 04, 2021 | 36.66 | 37.04 | 36.56 | 36.78 | 17,813,038 | +0.48(+1.34%) |
Jun 03, 2021 | 36.72 | 36.73 | 36.15 | 36.29 | 33,831,036 | -1.30(-3.46%) |
Jun 02, 2021 | 37.63 | 37.83 | 37.40 | 37.60 | 11,811,374 | +0.05(+0.13%) |
Jun 01, 2021 | 37.69 | 37.92 | 37.24 | 37.55 | 15,001,800 | +0.07(+0.18%) |
May 28, 2021 | 37.07 | 37.50 | 36.86 | 37.48 | 13,310,717 | +0.20(+0.54%) |
May 27, 2021 | 37.33 | 37.46 | 37.10 | 37.28 | 16,294,227 | -0.24(-0.63%) |
May 26, 2021 | 37.73 | 38.03 | 37.28 | 37.52 | 18,866,424 | -0.06(-0.15%) |
May 25, 2021 | 37.43 | 37.74 | 36.96 | 37.58 | 19,399,370 | +0.09(+0.23%) |
May 24, 2021 | 37.44 | 37.71 | 37.24 | 37.49 | 12,579,248 | +0.13(+0.36%) |
May 21, 2021 | 37.79 | 37.81 | 37.00 | 37.36 | 16,239,631 | -0.21(-0.56%) |
May 20, 2021 | 37.17 | 37.84 | 37.01 | 37.57 | 18,060,462 | +0.45(+1.20%) |
May 19, 2021 | 37.36 | 38.16 | 36.70 | 37.12 | 36,484,644 | -0.56(-1.49%) |
May 18, 2021 | 37.82 | 37.93 | 37.12 | 37.68 | 23,528,372 | -0.05(-0.13%) |
May 17, 2021 | 36.39 | 37.93 | 36.26 | 37.73 | 46,610,200 | +1.75(+4.86%) |
May 14, 2021 | 35.49 | 36.08 | 35.41 | 35.98 | 20,808,804 | +0.87(+2.46%) |
May 13, 2021 | 34.91 | 35.35 | 34.64 | 35.11 | 15,396,495 | +0.07(+0.19%) |
May 12, 2021 | 35.70 | 35.90 | 34.93 | 35.05 | 24,359,946 | -0.74(-2.07%) |
May 11, 2021 | 34.83 | 35.82 | 34.71 | 35.79 | 20,517,188 | +0.25(+0.70%) |
May 10, 2021 | 36.11 | 36.34 | 35.48 | 35.54 | 25,914,830 | -0.04(-0.11%) |
May 07, 2021 | 35.53 | 35.73 | 35.19 | 35.58 | 29,466,936 | +0.63(+1.80%) |
May 06, 2021 | 34.14 | 35.26 | 34.12 | 34.95 | 35,033,192 | +1.09(+3.23%) |
May 05, 2021 | 33.74 | 33.94 | 33.41 | 33.86 | 20,144,434 | +0.29(+0.85%) |
May 04, 2021 | 33.91 | 34.54 | 33.26 | 33.57 | 20,210,032 | -0.35(-1.04%) |
May 03, 2021 | 33.26 | 34.13 | 33.19 | 33.93 | 33,502,320 | +1.26(+3.84%) |
Apr 30, 2021 | 32.87 | 33.12 | 32.62 | 32.67 | 22,042,426 | -0.39(-1.18%) |
Apr 29, 2021 | 33.31 | 33.39 | 32.69 | 33.06 | 24,790,304 | -0.65(-1.92%) |
Apr 28, 2021 | 33.17 | 33.96 | 33.00 | 33.71 | 21,250,648 | +0.14(+0.42%) |
Apr 27, 2021 | 34.26 | 34.29 | 33.52 | 33.56 | 17,168,576 | -0.65(-1.89%) |
Apr 26, 2021 | 34.34 | 34.40 | 34.05 | 34.21 | 9,729,575 | -0.08(-0.22%) |
Apr 23, 2021 | 34.71 | 34.82 | 34.18 | 34.29 | 11,065,017 | -0.11(-0.33%) |
Apr 22, 2021 | 34.83 | 34.85 | 34.19 | 34.40 | 19,533,186 | -0.62(-1.77%) |
Apr 21, 2021 | 34.44 | 35.02 | 34.35 | 35.02 | 19,574,044 | +0.60(+1.74%) |
Apr 20, 2021 | 33.95 | 34.54 | 33.94 | 34.42 | 23,713,100 | +0.39(+1.15%) |
Apr 19, 2021 | 34.08 | 34.33 | 33.84 | 34.03 | 12,758,911 | -0.23(-0.67%) |
Apr 16, 2021 | 34.32 | 34.35 | 33.96 | 34.26 | 19,918,420 | +0.30(+0.90%) |
Apr 15, 2021 | 33.09 | 34.19 | 33.02 | 33.95 | 32,733,446 | +1.35(+4.14%) |
Apr 14, 2021 | 32.84 | 33.04 | 32.53 | 32.60 | 14,756,634 | -0.26(-0.78%) |
Apr 13, 2021 | 32.70 | 33.09 | 32.61 | 32.86 | 23,419,498 | +0.57(+1.77%) |
Apr 12, 2021 | 32.72 | 32.75 | 32.17 | 32.29 | 16,336,319 | -0.73(-2.22%) |
Apr 09, 2021 | 32.43 | 33.08 | 32.31 | 33.02 | 11,812,985 | +0.00(+0.00%) |
Apr 08, 2021 | 32.84 | 33.14 | 32.75 | 33.02 | 20,864,960 | +0.76(+2.36%) |
Apr 07, 2021 | 32.46 | 32.63 | 32.18 | 32.26 | 19,120,690 | -0.33(-1.02%) |
Apr 06, 2021 | 32.40 | 32.89 | 32.31 | 32.59 | 22,260,290 | +0.54(+1.69%) |
Apr 05, 2021 | 31.94 | 32.34 | 31.73 | 32.05 | 19,137,858 | +0.10(+0.33%) |
Apr 01, 2021 | 31.33 | 31.97 | 31.23 | 31.95 | 28,906,438 | +1.05(+3.38%) |
Mar 31, 2021 | 30.33 | 31.18 | 30.29 | 30.90 | 30,643,886 | +0.64(+2.11%) |
Mar 30, 2021 | 30.42 | 30.66 | 30.09 | 30.27 | 26,756,394 | -0.98(-3.13%) |
Mar 29, 2021 | 30.90 | 31.31 | 30.51 | 31.24 | 14,478,326 | +0.09(+0.27%) |
Mar 26, 2021 | 30.57 | 31.18 | 30.57 | 31.16 | 16,762,590 | +0.50(+1.64%) |
Mar 25, 2021 | 30.71 | 30.92 | 30.34 | 30.66 | 16,923,226 | -0.06(-0.19%) |
Mar 24, 2021 | 31.05 | 31.16 | 30.69 | 30.71 | 15,056,927 | -0.32(-1.04%) |
Mar 23, 2021 | 31.55 | 31.63 | 30.93 | 31.04 | 18,749,618 | -0.81(-2.54%) |
Mar 22, 2021 | 31.91 | 32.29 | 31.84 | 31.84 | 15,699,225 | -0.38(-1.18%) |
Mar 19, 2021 | 32.08 | 32.25 | 31.82 | 32.22 | 18,711,176 | +0.26(+0.80%) |
Mar 18, 2021 | 31.86 | 32.45 | 31.82 | 31.97 | 19,827,314 | -0.56(-1.72%) |
Mar 17, 2021 | 31.63 | 32.79 | 31.38 | 32.53 | 26,024,474 | +0.68(+2.15%) |
Mar 16, 2021 | 32.02 | 32.06 | 31.69 | 31.84 | 17,871,256 | -0.12(-0.39%) |
Mar 15, 2021 | 31.60 | 32.06 | 31.51 | 31.97 | 22,575,988 | +0.51(+1.63%) |
Mar 12, 2021 | 30.64 | 31.50 | 30.50 | 31.45 | 20,729,910 | +0.03(+0.09%) |
Mar 11, 2021 | 31.06 | 31.45 | 30.92 | 31.43 | 22,957,954 | +0.59(+1.91%) |
Mar 10, 2021 | 30.74 | 31.03 | 30.50 | 30.84 | 15,274,693 | +0.12(+0.40%) |
Mar 09, 2021 | 30.87 | 31.27 | 30.52 | 30.71 | 28,236,368 | +0.87(+2.90%) |
Mar 08, 2021 | 30.00 | 30.24 | 29.66 | 29.85 | 17,226,518 | -0.37(-1.23%) |
Mar 05, 2021 | 29.86 | 30.31 | 29.38 | 30.22 | 28,402,992 | +0.39(+1.31%) |
Mar 04, 2021 | 29.75 | 30.51 | 29.29 | 29.83 | 39,734,636 | +0.02(+0.06%) |
Mar 03, 2021 | 29.89 | 30.05 | 29.13 | 29.81 | 35,867,472 | -0.58(-1.91%) |
Mar 02, 2021 | 29.51 | 30.63 | 29.45 | 30.39 | 29,237,034 | +1.01(+3.43%) |
Mar 01, 2021 | 29.97 | 30.16 | 29.21 | 29.38 | 27,172,336 | -0.22(-0.74%) |
Feb 26, 2021 | 30.40 | 30.58 | 29.38 | 29.60 | 41,950,856 | -1.14(-3.71%) |
Feb 25, 2021 | 31.39 | 31.98 | 30.62 | 30.74 | 38,305,796 | -1.30(-4.07%) |
Feb 24, 2021 | 31.25 | 32.23 | 31.05 | 32.04 | 19,733,648 | +0.25(+0.78%) |
Feb 23, 2021 | 32.14 | 32.21 | 31.20 | 31.80 | 26,987,494 | -0.73(-2.25%) |
Feb 22, 2021 | 31.62 | 32.66 | 31.44 | 32.53 | 29,382,636 | +1.40(+4.49%) |
Feb 19, 2021 | 31.46 | 31.58 | 30.97 | 31.13 | 18,744,410 | -0.05(-0.15%) |
Feb 18, 2021 | 31.54 | 31.80 | 30.94 | 31.18 | 21,825,948 | -0.41(-1.29%) |
Feb 17, 2021 | 31.90 | 31.94 | 31.33 | 31.59 | 29,063,722 | -0.83(-2.55%) |
Feb 16, 2021 | 32.57 | 33.11 | 32.40 | 32.41 | 23,692,046 | -0.66(-1.98%) |
Feb 12, 2021 | 32.80 | 33.40 | 32.50 | 33.07 | 16,668,673 | -0.03(-0.09%) |
Feb 11, 2021 | 33.59 | 33.86 | 32.96 | 33.10 | 20,912,350 | -0.45(-1.33%) |
Feb 10, 2021 | 33.75 | 33.85 | 33.28 | 33.55 | 12,287,209 | +0.10(+0.28%) |
Feb 09, 2021 | 33.69 | 33.73 | 33.22 | 33.45 | 19,476,206 | -0.04(-0.11%) |
Feb 08, 2021 | 33.54 | 33.75 | 33.18 | 33.49 | 19,700,554 | +0.58(+1.76%) |
Feb 05, 2021 | 32.43 | 32.98 | 32.23 | 32.91 | 21,373,338 | +0.73(+2.28%) |
Feb 04, 2021 | 32.03 | 32.30 | 31.60 | 32.18 | 27,115,364 | -0.73(-2.22%) |
Feb 03, 2021 | 32.99 | 33.23 | 32.75 | 32.91 | 17,720,174 | -0.01(-0.03%) |
Feb 02, 2021 | 33.17 | 33.26 | 32.76 | 32.92 | 23,639,380 | -1.01(-2.97%) |
Feb 01, 2021 | 34.26 | 34.50 | 33.36 | 33.93 | 34,754,816 | +1.11(+3.39%) |
Jan 29, 2021 | 33.74 | 33.93 | 32.69 | 32.81 | 22,867,698 | -0.07(-0.20%) |
Jan 28, 2021 | 32.92 | 33.65 | 32.40 | 32.88 | 36,905,388 | +0.80(+2.49%) |
Jan 27, 2021 | 32.95 | 32.97 | 31.98 | 32.08 | 33,519,248 | -1.28(-3.85%) |
Jan 26, 2021 | 33.38 | 33.78 | 33.29 | 33.37 | 13,780,939 | -0.10(-0.28%) |
Jan 25, 2021 | 33.75 | 33.98 | 33.10 | 33.46 | 16,724,101 | -0.04(-0.11%) |
Jan 22, 2021 | 33.14 | 33.79 | 32.78 | 33.50 | 29,178,408 | -0.46(-1.34%) |
Jan 21, 2021 | 34.23 | 34.27 | 33.67 | 33.95 | 20,619,074 | -0.31(-0.92%) |
Jan 20, 2021 | 33.75 | 34.53 | 33.66 | 34.27 | 31,733,378 | +1.11(+3.36%) |
Jan 19, 2021 | 33.40 | 33.45 | 32.87 | 33.16 | 27,724,958 | +0.34(+1.04%) |
Jan 15, 2021 | 33.60 | 33.75 | 32.79 | 32.81 | 27,891,236 | -1.05(-3.09%) |
Jan 14, 2021 | 33.89 | 34.37 | 33.72 | 33.86 | 18,150,724 | -0.03(-0.08%) |
Jan 13, 2021 | 34.23 | 34.52 | 33.87 | 33.89 | 15,895,617 | -0.38(-1.11%) |
Jan 12, 2021 | 34.13 | 34.28 | 33.56 | 34.27 | 21,972,128 | +0.25(+0.73%) |
Jan 11, 2021 | 34.02 | 34.50 | 33.98 | 34.02 | 27,598,810 | -0.70(-2.03%) |
Jan 08, 2021 | 35.61 | 35.68 | 34.04 | 34.72 | 51,536,768 | -1.76(-4.82%) |
Jan 07, 2021 | 36.44 | 36.76 | 35.95 | 36.48 | 19,689,974 | -0.09(-0.23%) |
Jan 06, 2021 | 36.26 | 36.63 | 35.63 | 36.57 | 33,458,410 | -0.04(-0.10%) |
Jan 05, 2021 | 37.08 | 37.09 | 36.19 | 36.61 | 29,493,110 | -0.01(-0.03%) |