Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.71 | 37.52 | 37.49 | 14,921,811 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.17 | 37.11 | 35.93 | 37.09 | 13,055,710 | +0.78(+2.14%) |
Jan 27, 2022 | 36.29 | 36.97 | 35.97 | 36.31 | 17,141,276 | +0.28(+0.77%) |
Jan 26, 2022 | 35.99 | 36.55 | 35.77 | 36.03 | 12,979,316 | +0.16(+0.43%) |
Jan 25, 2022 | 35.99 | 36.28 | 35.69 | 35.88 | 12,312,253 | -0.41(-1.14%) |
Jan 24, 2022 | 36.91 | 37.00 | 35.35 | 36.29 | 16,114,129 | -0.43(-1.18%) |
Jan 21, 2022 | 37.03 | 37.16 | 36.54 | 36.72 | 14,584,133 | -0.14(-0.37%) |
Jan 20, 2022 | 36.74 | 37.47 | 36.58 | 36.86 | 13,063,468 | +0.32(+0.87%) |
Jan 19, 2022 | 36.27 | 36.80 | 36.23 | 36.54 | 13,783,168 | +0.29(+0.80%) |
Jan 18, 2022 | 35.86 | 36.38 | 35.79 | 36.25 | 15,876,914 | -0.13(-0.36%) |
Jan 14, 2022 | 36.38 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.50 | 36.83 | 36.37 | 36.54 | 15,574,626 | +0.32(+0.89%) |
Jan 12, 2022 | 35.90 | 36.26 | 35.74 | 36.22 | 13,922,355 | +0.24(+0.67%) |
Jan 11, 2022 | 36.72 | 36.77 | 35.65 | 35.98 | 14,821,895 | -0.78(-2.11%) |
Jan 10, 2022 | 36.71 | 36.89 | 36.39 | 36.76 | 13,585,896 | +0.12(+0.32%) |
Jan 07, 2022 | 36.70 | 37.00 | 36.38 | 36.64 | 13,018,110 | -0.06(-0.16%) |
Jan 06, 2022 | 36.80 | 36.95 | 36.60 | 36.70 | 8,814,114 | -0.27(-0.72%) |
Jan 05, 2022 | 36.87 | 37.40 | 36.79 | 36.96 | 14,659,593 | +0.08(+0.23%) |
Jan 04, 2022 | 36.61 | 37.28 | 36.61 | 36.88 | 13,677,442 | -0.04(-0.10%) |
Jan 03, 2022 | 36.94 | 37.36 | 36.06 | 36.92 | 16,428,019 | -0.45(-1.20%) |
Dec 31, 2021 | 36.82 | 37.53 | 36.82 | 37.36 | 6,119,006 | +0.27(+0.72%) |
Dec 30, 2021 | 36.65 | 37.20 | 36.63 | 37.10 | 9,240,519 | +0.45(+1.24%) |
Dec 29, 2021 | 36.10 | 36.80 | 36.08 | 36.65 | 7,288,749 | +0.67(+1.87%) |
Dec 28, 2021 | 35.48 | 35.99 | 35.44 | 35.97 | 5,056,536 | +0.52(+1.46%) |
Dec 27, 2021 | 35.25 | 35.49 | 35.17 | 35.46 | 3,279,279 | +0.21(+0.59%) |
Dec 23, 2021 | 35.23 | 35.51 | 35.18 | 35.25 | 5,500,714 | +0.08(+0.22%) |
Dec 22, 2021 | 34.75 | 35.23 | 34.72 | 35.17 | 6,632,731 | +0.28(+0.80%) |
Dec 21, 2021 | 34.83 | 35.12 | 34.51 | 34.89 | 7,086,192 | +0.35(+1.01%) |
Dec 20, 2021 | 34.24 | 34.61 | 33.59 | 34.54 | 10,270,874 | -0.08(-0.22%) |
Dec 17, 2021 | 34.78 | 35.20 | 34.42 | 34.62 | 20,016,426 | -0.54(-1.55%) |
Dec 16, 2021 | 35.32 | 35.56 | 35.11 | 35.17 | 10,068,969 | -0.21(-0.60%) |
Dec 15, 2021 | 34.93 | 35.42 | 34.78 | 35.38 | 7,210,570 | +0.54(+1.56%) |
Dec 14, 2021 | 34.87 | 35.15 | 34.60 | 34.84 | 7,563,792 | -0.19(-0.54%) |
Dec 13, 2021 | 34.82 | 35.18 | 34.60 | 35.02 | 11,123,825 | +0.15(+0.43%) |
Dec 10, 2021 | 34.62 | 34.92 | 34.39 | 34.87 | 6,817,943 | +0.50(+1.45%) |
Dec 09, 2021 | 34.49 | 34.65 | 34.15 | 34.38 | 8,185,843 | -0.19(-0.54%) |
Dec 08, 2021 | 35.06 | 35.14 | 34.34 | 34.56 | 8,047,118 | -0.32(-0.91%) |
Dec 07, 2021 | 34.58 | 35.11 | 34.56 | 34.88 | 10,371,907 | +0.25(+0.73%) |
Dec 06, 2021 | 34.46 | 35.01 | 34.31 | 34.63 | 9,465,899 | +0.51(+1.50%) |
Dec 03, 2021 | 34.50 | 34.58 | 33.46 | 34.12 | 12,932,741 | -0.12(-0.34%) |
Dec 02, 2021 | 34.07 | 34.62 | 34.05 | 34.23 | 11,212,805 | +0.41(+1.20%) |
Dec 01, 2021 | 34.45 | 34.76 | 33.79 | 33.83 | 9,222,417 | -0.28(-0.83%) |
Nov 30, 2021 | 34.84 | 34.88 | 33.83 | 34.11 | 16,231,379 | -0.93(-2.66%) |
Nov 29, 2021 | 34.76 | 35.16 | 34.56 | 35.04 | 6,585,054 | +0.48(+1.38%) |
Nov 26, 2021 | 35.13 | 35.14 | 34.48 | 34.56 | 4,656,206 | -0.70(-1.98%) |
Nov 24, 2021 | 35.15 | 35.36 | 34.93 | 35.26 | 4,545,073 | +0.08(+0.24%) |
Nov 23, 2021 | 34.79 | 35.25 | 34.79 | 35.18 | 5,460,196 | +0.50(+1.44%) |
Nov 22, 2021 | 34.68 | 35.32 | 34.63 | 34.68 | 6,890,062 | +0.00(+0.00%) |
Nov 19, 2021 | 34.65 | 34.80 | 34.43 | 34.68 | 6,734,334 | +0.05(+0.13%) |
Nov 18, 2021 | 34.58 | 34.67 | 34.62 | 34.63 | 6,883,931 | -0.03(-0.07%) |
Nov 17, 2021 | 35.02 | 35.11 | 34.50 | 34.66 | 10,318,959 | -0.43(-1.23%) |
Nov 16, 2021 | 35.44 | 35.49 | 35.05 | 35.09 | 5,231,867 | -0.34(-0.95%) |
Nov 15, 2021 | 35.22 | 35.44 | 34.95 | 35.43 | 5,297,285 | +0.24(+0.68%) |
Nov 12, 2021 | 35.13 | 35.43 | 35.04 | 35.19 | 8,756,446 | -0.02(-0.05%) |
Nov 11, 2021 | 35.01 | 35.23 | 34.76 | 35.21 | 7,226,885 | +0.16(+0.46%) |
Nov 10, 2021 | 34.78 | 35.09 | 35.05 | 5,700,731 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.28 | 34.89 | 34.19 | 34.82 | 8,642,429 | +0.62(+1.83%) |
Nov 08, 2021 | 34.83 | 34.91 | 33.87 | 34.19 | 7,861,503 | -0.66(-1.88%) |
Nov 05, 2021 | 34.87 | 35.18 | 34.80 | 34.85 | 7,251,952 | +0.02(+0.06%) |
Nov 04, 2021 | 34.77 | 34.87 | 34.43 | 34.83 | 9,736,382 | +0.04(+0.11%) |
Nov 03, 2021 | 34.78 | 35.21 | 34.40 | 34.79 | 7,947,977 | +0.20(+0.58%) |
Nov 02, 2021 | 34.73 | 34.87 | 34.38 | 34.59 | 9,124,088 | -0.10(-0.28%) |
Nov 01, 2021 | 34.13 | 34.78 | 34.29 | 34.69 | 9,025,338 | +0.45(+1.32%) |
Oct 29, 2021 | 33.90 | 34.24 | 10,335,222 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.47 | 33.99 | 33.95 | 8,104,156 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.39 | 33.59 | 33.17 | 33.46 | 6,630,529 | -0.03(-0.08%) |
Oct 26, 2021 | 33.34 | 33.48 | 5,800,377 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.97 | 33.36 | 32.88 | 33.21 | 5,241,333 | +0.18(+0.55%) |
Oct 22, 2021 | 32.98 | 33.16 | 33.03 | 5,318,865 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.75 | 32.99 | 32.70 | 32.87 | 4,741,458 | -0.09(-0.27%) |
Oct 20, 2021 | 32.39 | 33.00 | 32.36 | 32.96 | 6,632,597 | +0.57(+1.77%) |
Oct 19, 2021 | 32.25 | 32.42 | 32.11 | 32.39 | 5,316,993 | +0.28(+0.86%) |
Oct 18, 2021 | 31.82 | 32.15 | 31.65 | 32.11 | 5,829,531 | +0.05(+0.16%) |
Oct 15, 2021 | 32.33 | 32.61 | 32.04 | 32.06 | 8,984,520 | -0.21(-0.64%) |
Oct 14, 2021 | 31.71 | 32.33 | 31.62 | 32.27 | 9,651,403 | +0.68(+2.14%) |
Oct 13, 2021 | 31.16 | 31.62 | 31.01 | 31.59 | 8,314,151 | +0.51(+1.64%) |
Oct 12, 2021 | 30.72 | 31.19 | 30.61 | 31.08 | 6,880,815 | +0.46(+1.51%) |
Oct 11, 2021 | 31.16 | 31.16 | 30.57 | 30.62 | 4,863,554 | -0.50(-1.61%) |
Oct 08, 2021 | 31.35 | 31.48 | 31.08 | 31.12 | 5,175,864 | -0.23(-0.74%) |
Oct 07, 2021 | 31.67 | 31.75 | 31.27 | 31.35 | 7,692,979 | -0.26(-0.81%) |
Oct 06, 2021 | 30.95 | 31.62 | 30.75 | 31.61 | 7,805,786 | +0.50(+1.59%) |
Oct 05, 2021 | 31.22 | 31.47 | 30.87 | 31.11 | 9,258,345 | +0.00(+0.00%) |
Oct 04, 2021 | 30.72 | 31.18 | 30.62 | 31.11 | 11,955,634 | +0.35(+1.15%) |
Oct 01, 2021 | 31.17 | 31.35 | 30.72 | 30.76 | 8,808,176 | -0.35(-1.14%) |
Sep 30, 2021 | 31.31 | 31.46 | 30.92 | 31.11 | 10,748,306 | -0.19(-0.60%) |
Sep 29, 2021 | 31.06 | 31.49 | 30.95 | 31.30 | 8,743,446 | +0.28(+0.89%) |
Sep 28, 2021 | 31.28 | 31.46 | 30.98 | 31.02 | 8,287,660 | -0.44(-1.41%) |
Sep 27, 2021 | 31.73 | 32.05 | 31.42 | 31.47 | 7,109,062 | -0.23(-0.71%) |
Sep 24, 2021 | 31.82 | 32.09 | 31.60 | 31.69 | 6,048,393 | -0.26(-0.83%) |
Sep 23, 2021 | 31.78 | 32.35 | 31.65 | 31.96 | 6,345,545 | +0.17(+0.55%) |
Sep 22, 2021 | 31.73 | 31.97 | 31.47 | 31.78 | 7,746,516 | +0.23(+0.73%) |
Sep 21, 2021 | 32.00 | 32.06 | 31.53 | 31.55 | 7,557,483 | -0.44(-1.39%) |
Sep 20, 2021 | 32.03 | 32.30 | 31.57 | 32.00 | 9,615,273 | -0.10(-0.30%) |
Sep 17, 2021 | 32.31 | 32.68 | 31.89 | 32.09 | 20,579,204 | -0.21(-0.64%) |
Sep 16, 2021 | 32.62 | 32.65 | 32.27 | 32.30 | 9,085,019 | -0.43(-1.32%) |
Sep 15, 2021 | 32.43 | 32.79 | 32.21 | 32.73 | 12,056,560 | +0.30(+0.93%) |
Sep 14, 2021 | 32.81 | 32.81 | 32.32 | 32.43 | 9,144,834 | -0.12(-0.36%) |
Sep 13, 2021 | 32.45 | 32.82 | 32.32 | 32.54 | 10,041,682 | +0.42(+1.30%) |
Sep 10, 2021 | 32.42 | 32.53 | 32.10 | 32.13 | 9,105,581 | -0.21(-0.66%) |
Sep 09, 2021 | 32.27 | 32.58 | 32.17 | 32.34 | 7,518,764 | -0.08(-0.24%) |
Sep 08, 2021 | 31.87 | 32.58 | 31.75 | 32.42 | 8,239,799 | +0.55(+1.72%) |
Sep 07, 2021 | 31.99 | 32.13 | 31.78 | 31.87 | 7,613,013 | -0.20(-0.62%) |
Sep 03, 2021 | 32.04 | 32.31 | 31.85 | 32.07 | 5,492,425 | -0.18(-0.56%) |
Sep 02, 2021 | 31.95 | 32.40 | 31.90 | 32.25 | 7,856,755 | +0.32(+1.01%) |
Sep 01, 2021 | 31.61 | 31.97 | 31.49 | 31.93 | 6,337,143 | +0.37(+1.18%) |
Aug 31, 2021 | 31.60 | 31.66 | 31.40 | 31.55 | 9,653,718 | -0.15(-0.47%) |
Aug 30, 2021 | 31.56 | 31.81 | 31.49 | 31.70 | 4,627,971 | +0.10(+0.31%) |
Aug 27, 2021 | 31.46 | 31.80 | 31.46 | 31.60 | 5,889,159 | +0.21(+0.66%) |
Aug 26, 2021 | 31.53 | 31.54 | 31.34 | 31.40 | 4,151,140 | -0.06(-0.20%) |
Aug 25, 2021 | 31.44 | 31.57 | 31.35 | 31.46 | 7,566,267 | -0.02(-0.06%) |
Aug 24, 2021 | 31.62 | 31.62 | 31.22 | 31.48 | 5,150,449 | -0.10(-0.31%) |
Aug 23, 2021 | 31.65 | 31.83 | 31.43 | 31.58 | 5,726,428 | -0.19(-0.61%) |
Aug 20, 2021 | 31.37 | 31.81 | 31.19 | 31.77 | 10,362,616 | +0.37(+1.17%) |
Aug 19, 2021 | 31.10 | 31.60 | 31.08 | 31.40 | 6,155,812 | +0.37(+1.18%) |
Aug 18, 2021 | 31.10 | 31.18 | 30.87 | 31.04 | 8,056,294 | -0.09(-0.29%) |
Aug 17, 2021 | 31.13 | 31.16 | 30.73 | 31.13 | 7,442,196 | -0.14(-0.45%) |
Aug 16, 2021 | 31.22 | 31.60 | 31.16 | 31.27 | 9,767,259 | +0.15(+0.48%) |
Aug 13, 2021 | 31.04 | 31.15 | 30.92 | 31.12 | 3,415,897 | +0.21(+0.67%) |
Aug 12, 2021 | 30.93 | 31.01 | 30.74 | 30.92 | 5,920,843 | +0.07(+0.22%) |
Aug 11, 2021 | 30.56 | 30.89 | 30.51 | 30.85 | 5,687,015 | +0.40(+1.32%) |
Aug 10, 2021 | 30.37 | 30.61 | 30.22 | 30.45 | 5,491,845 | +0.09(+0.30%) |
Aug 09, 2021 | 30.41 | 30.46 | 30.14 | 30.36 | 4,093,486 | -0.11(-0.36%) |
Aug 06, 2021 | 30.45 | 30.64 | 30.28 | 30.46 | 5,429,254 | -0.05(-0.17%) |
Aug 05, 2021 | 29.97 | 30.57 | 29.96 | 30.52 | 6,439,383 | +0.58(+1.95%) |
Aug 04, 2021 | 30.21 | 30.32 | 29.71 | 29.93 | 6,097,396 | -0.39(-1.29%) |
Aug 03, 2021 | 30.37 | 30.45 | 30.11 | 30.32 | 6,820,826 | +0.22(+0.74%) |
Aug 02, 2021 | 30.13 | 30.34 | 29.95 | 30.10 | 6,028,828 | +0.15(+0.49%) |
Jul 30, 2021 | 30.23 | 30.48 | 29.90 | 29.95 | 5,694,345 | -0.34(-1.12%) |
Jul 29, 2021 | 30.19 | 30.39 | 30.13 | 30.29 | 4,892,218 | +0.22(+0.74%) |
Jul 28, 2021 | 30.15 | 30.33 | 29.82 | 30.07 | 5,979,722 | -0.17(-0.55%) |
Jul 27, 2021 | 29.59 | 30.31 | 29.51 | 30.23 | 5,636,975 | +0.53(+1.79%) |
Jul 26, 2021 | 29.76 | 30.01 | 29.54 | 29.70 | 7,133,960 | -0.07(-0.24%) |
Jul 23, 2021 | 29.58 | 29.86 | 29.50 | 29.77 | 3,942,013 | +0.33(+1.11%) |
Jul 22, 2021 | 29.37 | 29.51 | 29.31 | 29.45 | 4,601,824 | +0.11(+0.37%) |
Jul 21, 2021 | 29.40 | 29.62 | 29.31 | 29.34 | 5,880,394 | -0.14(-0.48%) |
Jul 20, 2021 | 29.16 | 29.71 | 28.99 | 29.48 | 7,574,807 | +0.47(+1.63%) |
Jul 19, 2021 | 29.34 | 29.48 | 28.63 | 29.01 | 12,682,067 | -0.43(-1.46%) |
Jul 16, 2021 | 29.29 | 29.63 | 29.26 | 29.43 | 5,950,863 | +0.17(+0.57%) |
Jul 15, 2021 | 28.76 | 29.31 | 28.74 | 29.27 | 7,278,127 | +0.38(+1.31%) |
Jul 14, 2021 | 28.77 | 29.11 | 28.58 | 28.89 | 5,798,529 | +0.22(+0.78%) |
Jul 13, 2021 | 28.92 | 28.99 | 28.56 | 28.67 | 4,253,834 | -0.31(-1.08%) |
Jul 12, 2021 | 28.73 | 28.99 | 28.60 | 28.98 | 5,697,935 | +0.24(+0.82%) |
Jul 09, 2021 | 28.70 | 28.87 | 28.51 | 28.74 | 4,706,311 | -0.01(-0.04%) |
Jul 08, 2021 | 28.74 | 28.92 | 28.60 | 28.76 | 4,846,844 | -0.13(-0.44%) |
Jul 07, 2021 | 28.76 | 28.92 | 28.54 | 28.88 | 4,822,207 | +0.16(+0.56%) |
Jul 06, 2021 | 28.74 | 28.81 | 28.31 | 28.72 | 6,339,108 | -0.16(-0.55%) |
Jul 02, 2021 | 28.83 | 28.92 | 28.67 | 28.88 | 3,664,220 | +0.10(+0.33%) |
Jul 01, 2021 | 28.45 | 28.86 | 28.33 | 28.79 | 4,843,433 | +0.43(+1.51%) |
Jun 30, 2021 | 28.53 | 28.62 | 28.28 | 28.36 | 6,020,085 | -0.16(-0.56%) |
Jun 29, 2021 | 28.69 | 29.06 | 28.40 | 28.52 | 5,843,638 | -0.20(-0.69%) |
Jun 28, 2021 | 28.65 | 28.82 | 28.55 | 28.72 | 4,868,775 | +0.15(+0.54%) |
Jun 25, 2021 | 28.24 | 28.62 | 28.23 | 28.56 | 5,903,924 | +0.25(+0.88%) |
Jun 24, 2021 | 28.30 | 28.45 | 28.19 | 28.31 | 5,022,581 | +0.06(+0.20%) |
Jun 23, 2021 | 28.34 | 28.37 | 28.05 | 28.26 | 6,536,405 | -0.12(-0.41%) |
Jun 22, 2021 | 28.55 | 28.62 | 28.34 | 28.37 | 6,532,364 | -0.24(-0.85%) |
Jun 21, 2021 | 28.53 | 28.76 | 28.48 | 28.62 | 8,321,315 | +0.10(+0.36%) |
Jun 18, 2021 | 29.34 | 29.37 | 28.47 | 28.51 | 18,423,480 | -0.93(-3.15%) |
Jun 17, 2021 | 29.59 | 29.82 | 29.43 | 29.44 | 7,326,652 | -0.13(-0.43%) |
Jun 16, 2021 | 30.10 | 30.31 | 29.40 | 29.57 | 9,556,873 | -0.58(-1.93%) |
Jun 15, 2021 | 30.21 | 30.23 | 30.03 | 30.15 | 10,079,847 | +0.00(+0.00%) |
Jun 14, 2021 | 30.07 | 30.16 | 29.77 | 30.15 | 7,791,788 | +0.13(+0.43%) |
Jun 11, 2021 | 29.86 | 30.03 | 29.73 | 30.02 | 7,162,723 | +0.13(+0.43%) |
Jun 10, 2021 | 29.90 | 30.06 | 29.68 | 29.90 | 8,455,694 | +0.22(+0.75%) |
Jun 09, 2021 | 29.43 | 29.73 | 29.27 | 29.67 | 6,439,164 | +0.39(+1.33%) |
Jun 08, 2021 | 29.38 | 29.42 | 29.20 | 29.28 | 6,229,372 | -0.07(-0.24%) |
Jun 07, 2021 | 29.23 | 29.39 | 29.17 | 29.35 | 5,382,500 | +0.17(+0.57%) |
Jun 04, 2021 | 29.23 | 29.37 | 29.10 | 29.18 | 6,454,520 | -0.11(-0.37%) |
Jun 03, 2021 | 28.08 | 29.38 | 28.00 | 29.29 | 11,890,896 | +0.36(+1.26%) |
Jun 02, 2021 | 28.97 | 29.13 | 28.80 | 28.93 | 6,394,778 | +0.04(+0.13%) |
Jun 01, 2021 | 28.79 | 28.96 | 28.69 | 28.89 | 8,214,650 | +0.01(+0.04%) |
May 28, 2021 | 28.73 | 28.97 | 28.64 | 28.88 | 7,599,264 | +0.33(+1.17%) |
May 27, 2021 | 29.10 | 29.10 | 28.51 | 28.54 | 12,552,806 | -0.36(-1.26%) |
May 26, 2021 | 28.74 | 29.06 | 28.72 | 28.91 | 9,236,083 | +0.17(+0.58%) |
May 25, 2021 | 29.52 | 29.52 | 28.68 | 28.74 | 7,906,306 | -0.72(-2.43%) |
May 24, 2021 | 29.45 | 29.61 | 29.25 | 29.46 | 7,908,880 | +0.12(+0.41%) |
May 21, 2021 | 29.40 | 29.53 | 29.10 | 29.34 | 7,833,329 | +0.06(+0.22%) |
May 20, 2021 | 29.15 | 29.46 | 29.09 | 29.27 | 7,810,222 | +0.13(+0.46%) |
May 19, 2021 | 29.13 | 29.53 | 28.84 | 29.14 | 24,335,504 | -0.08(-0.26%) |
May 18, 2021 | 28.80 | 29.26 | 28.73 | 29.22 | 12,947,162 | +0.36(+1.24%) |
May 17, 2021 | 28.79 | 28.96 | 28.60 | 28.86 | 11,635,078 | +0.00(+0.00%) |
May 14, 2021 | 28.51 | 28.89 | 28.45 | 28.86 | 9,325,056 | +0.44(+1.53%) |
May 13, 2021 | 27.46 | 28.49 | 27.39 | 28.42 | 11,489,368 | +1.01(+3.68%) |
May 12, 2021 | 28.07 | 28.36 | 27.31 | 27.41 | 10,290,556 | -0.85(-3.00%) |
May 11, 2021 | 28.40 | 28.48 | 27.87 | 28.26 | 9,084,359 | -0.05(-0.18%) |
May 10, 2021 | 28.52 | 28.73 | 28.29 | 28.31 | 10,784,180 | -0.10(-0.36%) |
May 07, 2021 | 28.36 | 28.71 | 28.25 | 28.41 | 7,641,099 | +0.13(+0.45%) |
May 06, 2021 | 27.67 | 28.31 | 27.44 | 28.29 | 7,847,161 | +0.60(+2.18%) |
May 05, 2021 | 28.15 | 28.52 | 27.35 | 27.68 | 13,314,382 | -0.79(-2.79%) |
May 04, 2021 | 28.54 | 28.60 | 28.29 | 28.48 | 10,133,317 | -0.07(-0.25%) |
May 03, 2021 | 28.77 | 28.90 | 28.48 | 28.55 | 7,713,581 | -0.03(-0.11%) |
Apr 30, 2021 | 28.55 | 28.61 | 28.38 | 28.58 | 8,126,410 | +0.03(+0.11%) |
Apr 29, 2021 | 28.22 | 28.68 | 28.22 | 28.55 | 6,730,037 | +0.18(+0.63%) |
Apr 28, 2021 | 28.26 | 28.40 | 28.13 | 28.37 | 7,344,558 | +0.04(+0.16%) |
Apr 27, 2021 | 28.40 | 28.46 | 28.23 | 28.33 | 5,724,984 | -0.07(-0.25%) |
Apr 26, 2021 | 28.55 | 28.61 | 28.34 | 28.40 | 4,860,107 | -0.17(-0.58%) |
Apr 23, 2021 | 28.71 | 28.80 | 28.54 | 28.56 | 6,830,109 | -0.11(-0.38%) |
Apr 22, 2021 | 29.08 | 29.09 | 28.62 | 28.67 | 7,073,286 | -0.38(-1.31%) |
Apr 21, 2021 | 29.11 | 29.25 | 28.94 | 29.05 | 7,549,880 | -0.08(-0.26%) |
Apr 20, 2021 | 28.88 | 29.20 | 28.88 | 29.13 | 9,760,515 | +0.19(+0.66%) |
Apr 19, 2021 | 29.39 | 29.43 | 28.89 | 28.94 | 7,553,394 | -0.42(-1.43%) |
Apr 16, 2021 | 29.27 | 29.49 | 29.13 | 29.36 | 7,794,158 | +0.25(+0.85%) |
Apr 15, 2021 | 28.89 | 29.16 | 28.79 | 29.11 | 9,319,673 | +0.20(+0.70%) |
Apr 14, 2021 | 28.76 | 28.91 | 28.64 | 28.90 | 6,062,697 | +0.18(+0.62%) |
Apr 13, 2021 | 28.36 | 28.82 | 28.30 | 28.73 | 8,215,226 | +0.27(+0.96%) |
Apr 12, 2021 | 28.62 | 28.75 | 28.38 | 28.45 | 7,295,972 | -0.06(-0.20%) |
Apr 09, 2021 | 28.54 | 28.69 | 28.44 | 28.51 | 6,931,530 | -0.04(-0.16%) |
Apr 08, 2021 | 28.66 | 28.80 | 28.54 | 28.55 | 9,375,280 | -0.03(-0.11%) |
Apr 07, 2021 | 28.41 | 28.66 | 28.36 | 28.59 | 7,236,101 | +0.25(+0.88%) |
Apr 06, 2021 | 28.21 | 28.44 | 28.10 | 28.34 | 6,364,073 | +0.05(+0.18%) |
Apr 05, 2021 | 27.99 | 28.45 | 27.95 | 28.29 | 7,015,245 | +0.36(+1.30%) |
Apr 01, 2021 | 27.80 | 27.97 | 27.67 | 27.93 | 6,475,686 | +0.11(+0.39%) |
Mar 31, 2021 | 27.58 | 27.91 | 27.54 | 27.82 | 9,437,366 | +0.15(+0.55%) |
Mar 30, 2021 | 27.68 | 27.76 | 27.40 | 27.66 | 6,754,126 | -0.16(-0.57%) |
Mar 29, 2021 | 27.51 | 27.97 | 27.51 | 27.82 | 6,906,500 | +0.14(+0.51%) |
Mar 26, 2021 | 27.66 | 27.76 | 27.36 | 27.68 | 6,283,536 | +0.10(+0.37%) |
Mar 25, 2021 | 27.54 | 27.72 | 27.23 | 27.58 | 6,591,581 | +0.28(+1.02%) |
Mar 24, 2021 | 27.15 | 27.63 | 27.11 | 27.30 | 6,967,667 | +0.08(+0.30%) |
Mar 23, 2021 | 27.27 | 27.44 | 27.05 | 27.22 | 7,605,409 | +0.01(+0.02%) |
Mar 22, 2021 | 27.19 | 27.34 | 27.02 | 27.21 | 8,348,007 | -0.11(-0.42%) |
Mar 19, 2021 | 27.25 | 27.50 | 26.83 | 27.33 | 13,280,951 | +0.17(+0.63%) |
Mar 18, 2021 | 27.17 | 27.53 | 27.04 | 27.16 | 9,100,694 | -0.17(-0.63%) |
Mar 17, 2021 | 27.66 | 27.66 | 27.19 | 27.33 | 8,608,332 | -0.25(-0.90%) |
Mar 16, 2021 | 27.41 | 27.68 | 27.25 | 27.58 | 8,809,364 | +0.00(+0.00%) |
Mar 15, 2021 | 27.26 | 27.59 | 27.12 | 27.58 | 7,859,139 | +0.49(+1.81%) |
Mar 12, 2021 | 26.94 | 27.14 | 26.74 | 27.09 | 7,499,958 | +0.36(+1.33%) |
Mar 11, 2021 | 26.58 | 27.16 | 26.51 | 26.73 | 9,470,083 | +0.11(+0.41%) |
Mar 10, 2021 | 26.42 | 26.76 | 26.25 | 26.62 | 11,886,479 | +0.21(+0.79%) |
Mar 09, 2021 | 26.09 | 26.53 | 25.78 | 26.41 | 11,228,652 | +0.53(+2.06%) |
Mar 08, 2021 | 25.18 | 26.18 | 25.09 | 25.88 | 14,048,394 | +0.67(+2.65%) |
Mar 05, 2021 | 25.14 | 25.30 | 24.89 | 25.21 | 12,326,808 | +0.09(+0.36%) |
Mar 04, 2021 | 25.10 | 25.60 | 24.84 | 25.12 | 12,833,812 | +0.15(+0.61%) |
Mar 03, 2021 | 24.70 | 25.10 | 24.54 | 24.97 | 9,809,342 | +0.14(+0.56%) |
Mar 02, 2021 | 24.82 | 25.07 | 24.80 | 24.83 | 9,136,251 | +0.00(+0.00%) |
Mar 01, 2021 | 24.66 | 25.19 | 24.63 | 24.83 | 8,472,712 | +0.45(+1.84%) |
Feb 26, 2021 | 24.66 | 24.94 | 24.36 | 24.38 | 13,880,726 | -0.20(-0.82%) |
Feb 25, 2021 | 25.21 | 25.26 | 24.22 | 24.58 | 14,654,651 | -0.80(-3.16%) |
Feb 24, 2021 | 25.28 | 26.06 | 25.26 | 25.38 | 12,321,473 | -0.39(-1.50%) |
Feb 23, 2021 | 25.92 | 25.92 | 25.47 | 25.77 | 8,086,287 | +0.13(+0.49%) |
Feb 22, 2021 | 26.02 | 26.03 | 25.37 | 25.64 | 9,903,899 | -0.49(-1.88%) |
Feb 19, 2021 | 26.53 | 26.72 | 26.02 | 26.14 | 8,444,649 | -0.83(-3.09%) |
Feb 18, 2021 | 26.62 | 27.15 | 26.56 | 26.97 | 5,528,984 | +0.33(+1.26%) |
Feb 17, 2021 | 26.48 | 26.71 | 26.22 | 26.63 | 5,008,002 | +0.12(+0.45%) |
Feb 16, 2021 | 26.62 | 26.77 | 26.45 | 26.51 | 5,080,276 | -0.15(-0.54%) |
Feb 12, 2021 | 26.92 | 27.14 | 26.53 | 26.66 | 5,449,851 | -0.33(-1.24%) |
Feb 11, 2021 | 27.44 | 27.44 | 26.94 | 26.99 | 5,470,364 | -0.37(-1.34%) |
Feb 10, 2021 | 27.68 | 27.71 | 27.19 | 27.36 | 6,743,284 | -0.16(-0.57%) |
Feb 09, 2021 | 27.75 | 27.79 | 27.35 | 27.52 | 6,979,017 | -0.11(-0.39%) |
Feb 08, 2021 | 27.64 | 27.77 | 27.48 | 27.63 | 6,793,448 | +0.04(+0.14%) |
Feb 05, 2021 | 27.77 | 27.82 | 27.34 | 27.59 | 6,298,813 | +0.01(+0.02%) |
Feb 04, 2021 | 26.84 | 27.59 | 26.77 | 27.58 | 7,166,451 | +0.75(+2.80%) |
Feb 03, 2021 | 27.06 | 27.11 | 26.64 | 26.83 | 7,649,513 | -0.23(-0.86%) |
Feb 02, 2021 | 26.82 | 27.43 | 26.58 | 27.06 | 6,154,999 | +0.49(+1.83%) |