Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.85 | 37.26 | 37.13 | 1,621,563 | +0.16(+0.44%) | |
Jan 28, 2022 | 36.45 | 36.99 | 36.37 | 36.97 | 1,365,297 | +0.41(+1.11%) |
Jan 27, 2022 | 36.69 | 37.03 | 36.52 | 36.57 | 2,181,753 | -0.02(-0.06%) |
Jan 26, 2022 | 36.99 | 37.25 | 36.50 | 36.59 | 2,604,967 | -0.20(-0.54%) |
Jan 25, 2022 | 36.29 | 36.97 | 36.09 | 36.79 | 1,936,113 | +0.26(+0.72%) |
Jan 24, 2022 | 36.50 | 36.65 | 35.98 | 36.52 | 2,439,429 | -0.40(-1.08%) |
Jan 21, 2022 | 37.18 | 37.25 | 36.86 | 36.92 | 2,761,447 | -0.39(-1.05%) |
Jan 20, 2022 | 37.66 | 37.85 | 37.31 | 37.31 | 1,312,357 | -0.35(-0.92%) |
Jan 19, 2022 | 37.95 | 37.95 | 37.55 | 37.66 | 1,426,886 | -0.16(-0.43%) |
Jan 18, 2022 | 37.88 | 37.90 | 37.53 | 37.82 | 1,376,596 | +0.21(+0.57%) |
Jan 14, 2022 | 37.61 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.49 | 37.75 | 37.45 | 37.58 | 1,386,350 | +0.26(+0.69%) |
Jan 12, 2022 | 37.17 | 37.33 | 37.13 | 37.33 | 1,629,479 | +0.25(+0.67%) |
Jan 11, 2022 | 36.89 | 37.11 | 36.68 | 37.08 | 900,614 | +0.22(+0.60%) |
Jan 10, 2022 | 37.01 | 37.01 | 36.72 | 36.86 | 1,013,025 | -0.20(-0.54%) |
Jan 07, 2022 | 36.84 | 37.07 | 36.73 | 37.06 | 1,357,845 | +0.19(+0.52%) |
Jan 06, 2022 | 36.86 | 37.02 | 36.72 | 36.87 | 1,281,917 | +0.09(+0.25%) |
Jan 05, 2022 | 36.85 | 37.13 | 36.62 | 36.77 | 1,517,223 | -0.06(-0.17%) |
Jan 04, 2022 | 37.11 | 37.16 | 36.82 | 36.84 | 1,282,273 | -0.20(-0.54%) |
Jan 03, 2022 | 36.99 | 37.14 | 36.91 | 37.04 | 726,604 | +0.06(+0.15%) |
Dec 31, 2021 | 36.77 | 37.09 | 36.77 | 36.98 | 1,003,089 | +0.24(+0.66%) |
Dec 30, 2021 | 36.59 | 36.80 | 36.50 | 36.74 | 981,909 | +0.13(+0.35%) |
Dec 29, 2021 | 36.61 | 36.64 | 36.46 | 36.61 | 923,746 | -0.11(-0.29%) |
Dec 28, 2021 | 36.77 | 36.87 | 36.62 | 36.72 | 777,097 | -0.06(-0.17%) |
Dec 27, 2021 | 36.49 | 36.80 | 36.31 | 36.78 | 611,403 | +0.33(+0.90%) |
Dec 23, 2021 | 36.47 | 36.59 | 36.33 | 36.45 | 973,551 | +0.01(+0.04%) |
Dec 22, 2021 | 36.22 | 36.47 | 36.13 | 36.44 | 1,035,446 | +0.20(+0.55%) |
Dec 21, 2021 | 36.25 | 36.36 | 36.09 | 36.24 | 2,398,025 | +0.16(+0.43%) |
Dec 20, 2021 | 35.94 | 36.16 | 35.64 | 36.08 | 2,186,172 | -0.14(-0.39%) |
Dec 17, 2021 | 35.83 | 36.47 | 35.74 | 36.23 | 1,920,446 | +0.01(+0.04%) |
Dec 16, 2021 | 36.03 | 36.33 | 35.96 | 36.21 | 2,165,268 | +0.29(+0.81%) |
Dec 15, 2021 | 35.54 | 35.95 | 35.54 | 35.92 | 1,519,186 | +0.26(+0.74%) |
Dec 14, 2021 | 35.78 | 36.11 | 35.46 | 35.66 | 2,617,185 | +0.29(+0.83%) |
Dec 13, 2021 | 35.57 | 35.58 | 35.23 | 35.36 | 4,924,765 | -0.26(-0.74%) |
Dec 10, 2021 | 35.61 | 35.65 | 35.49 | 35.62 | 1,031,932 | +0.12(+0.33%) |
Dec 09, 2021 | 35.65 | 35.67 | 35.42 | 35.51 | 1,155,102 | -0.27(-0.75%) |
Dec 08, 2021 | 36.03 | 36.09 | 35.64 | 35.78 | 1,373,865 | -0.27(-0.75%) |
Dec 07, 2021 | 35.98 | 36.17 | 35.87 | 36.05 | 1,418,356 | +0.28(+0.79%) |
Dec 06, 2021 | 35.55 | 35.78 | 35.50 | 35.76 | 1,643,786 | +0.42(+1.19%) |
Dec 03, 2021 | 35.32 | 35.47 | 35.23 | 35.34 | 1,273,955 | +0.08(+0.23%) |
Dec 02, 2021 | 34.56 | 35.38 | 34.56 | 35.26 | 1,666,152 | +0.63(+1.83%) |
Dec 01, 2021 | 34.87 | 35.31 | 34.62 | 34.63 | 1,390,350 | -0.08(-0.24%) |
Nov 30, 2021 | 34.94 | 35.00 | 34.58 | 34.71 | 1,679,930 | -0.32(-0.91%) |
Nov 29, 2021 | 34.98 | 35.09 | 34.88 | 35.03 | 1,092,734 | +0.18(+0.51%) |
Nov 26, 2021 | 34.96 | 35.20 | 34.67 | 34.85 | 1,210,988 | -0.57(-1.60%) |
Nov 24, 2021 | 35.16 | 35.42 | 35.03 | 35.41 | 990,374 | +0.12(+0.35%) |
Nov 23, 2021 | 35.05 | 35.30 | 34.96 | 35.29 | 1,803,163 | +0.14(+0.41%) |
Nov 22, 2021 | 35.20 | 35.43 | 35.14 | 35.14 | 1,509,322 | -0.11(-0.31%) |
Nov 19, 2021 | 35.25 | 35.25 | 35.00 | 35.25 | 1,438,499 | +0.07(+0.20%) |
Nov 18, 2021 | 35.09 | 35.20 | 35.15 | 35.18 | 911,956 | +0.02(+0.06%) |
Nov 17, 2021 | 34.98 | 35.16 | 34.92 | 35.16 | 1,131,100 | +0.05(+0.14%) |
Nov 16, 2021 | 35.37 | 35.47 | 35.09 | 35.12 | 1,235,175 | -0.24(-0.68%) |
Nov 15, 2021 | 35.20 | 35.38 | 35.04 | 35.36 | 1,443,076 | +0.26(+0.75%) |
Nov 12, 2021 | 35.14 | 35.21 | 34.97 | 35.09 | 993,992 | +0.03(+0.08%) |
Nov 11, 2021 | 35.22 | 35.35 | 34.94 | 35.07 | 997,536 | -0.27(-0.76%) |
Nov 10, 2021 | 35.34 | 35.34 | 1,177,627 | -0.03(-0.08%) | ||
Nov 09, 2021 | 35.17 | 35.43 | 35.14 | 35.36 | 1,007,222 | +0.18(+0.51%) |
Nov 08, 2021 | 35.01 | 35.20 | 34.88 | 35.18 | 1,743,451 | +0.15(+0.43%) |
Nov 05, 2021 | 35.69 | 35.85 | 35.01 | 35.03 | 2,123,681 | -0.58(-1.63%) |
Nov 04, 2021 | 35.63 | 35.71 | 35.44 | 35.61 | 1,772,223 | +0.06(+0.15%) |
Nov 03, 2021 | 35.43 | 35.58 | 35.35 | 35.56 | 1,182,564 | +0.06(+0.17%) |
Nov 02, 2021 | 35.71 | 35.83 | 35.47 | 35.49 | 1,312,829 | -0.26(-0.73%) |
Nov 01, 2021 | 35.58 | 35.77 | 35.54 | 35.76 | 1,332,309 | +0.29(+0.82%) |
Oct 29, 2021 | 35.39 | 35.54 | 35.29 | 35.47 | 1,243,580 | -0.07(-0.19%) |
Oct 28, 2021 | 35.27 | 35.58 | 35.23 | 35.54 | 1,413,681 | +0.41(+1.16%) |
Oct 27, 2021 | 35.27 | 35.32 | 35.07 | 35.13 | 1,200,794 | -0.06(-0.16%) |
Oct 26, 2021 | 35.20 | 35.18 | 963,122 | +0.03(+0.10%) | ||
Oct 25, 2021 | 35.21 | 35.38 | 34.94 | 35.15 | 1,572,715 | -0.05(-0.14%) |
Oct 22, 2021 | 35.13 | 35.27 | 35.06 | 35.20 | 913,462 | +0.15(+0.43%) |
Oct 21, 2021 | 35.33 | 35.36 | 35.03 | 35.05 | 1,067,439 | -0.28(-0.80%) |
Oct 20, 2021 | 35.29 | 35.44 | 35.26 | 35.33 | 1,280,720 | +0.03(+0.10%) |
Oct 19, 2021 | 35.33 | 35.38 | 35.09 | 35.29 | 835,972 | +0.07(+0.20%) |
Oct 18, 2021 | 35.27 | 35.31 | 35.08 | 35.23 | 1,335,141 | -0.18(-0.51%) |
Oct 15, 2021 | 35.54 | 35.73 | 35.36 | 35.40 | 1,441,949 | -0.11(-0.31%) |
Oct 14, 2021 | 35.35 | 35.75 | 35.34 | 35.51 | 1,355,532 | +0.41(+1.16%) |
Oct 13, 2021 | 34.86 | 35.11 | 34.80 | 35.11 | 1,321,962 | +0.30(+0.85%) |
Oct 12, 2021 | 34.94 | 34.96 | 34.66 | 34.81 | 1,422,498 | -0.06(-0.18%) |
Oct 11, 2021 | 34.93 | 35.13 | 34.87 | 34.87 | 660,306 | -0.05(-0.14%) |
Oct 08, 2021 | 35.00 | 35.03 | 34.78 | 34.92 | 1,161,633 | +0.03(+0.10%) |
Oct 07, 2021 | 34.67 | 34.94 | 34.65 | 34.89 | 1,182,835 | +0.30(+0.86%) |
Oct 06, 2021 | 34.46 | 34.61 | 34.25 | 34.59 | 1,377,885 | -0.01(-0.02%) |
Oct 05, 2021 | 34.57 | 34.74 | 34.39 | 34.60 | 1,075,463 | +0.05(+0.14%) |
Oct 04, 2021 | 34.54 | 34.73 | 34.41 | 34.55 | 1,011,398 | +0.07(+0.20%) |
Oct 01, 2021 | 34.52 | 34.61 | 34.27 | 34.48 | 1,264,934 | -0.01(-0.04%) |
Sep 30, 2021 | 34.30 | 34.69 | 34.17 | 34.49 | 2,598,607 | +0.34(+0.99%) |
Sep 29, 2021 | 34.42 | 34.50 | 34.11 | 34.16 | 1,393,866 | -0.30(-0.88%) |
Sep 28, 2021 | 34.89 | 34.89 | 34.38 | 34.46 | 2,073,656 | -0.61(-1.73%) |
Sep 27, 2021 | 35.24 | 35.27 | 35.00 | 35.07 | 1,304,855 | -0.17(-0.47%) |
Sep 24, 2021 | 35.18 | 35.27 | 35.03 | 35.23 | 962,496 | -0.07(-0.20%) |
Sep 23, 2021 | 35.14 | 35.50 | 35.14 | 35.30 | 829,160 | +0.30(+0.87%) |
Sep 22, 2021 | 34.96 | 35.22 | 34.90 | 35.00 | 1,414,059 | +0.09(+0.26%) |
Sep 21, 2021 | 34.78 | 35.11 | 34.76 | 34.91 | 1,782,048 | +0.28(+0.80%) |
Sep 20, 2021 | 34.61 | 34.82 | 34.36 | 34.63 | 1,795,293 | -0.32(-0.93%) |
Sep 17, 2021 | 35.08 | 35.28 | 34.89 | 34.96 | 1,388,417 | -0.35(-1.00%) |
Sep 16, 2021 | 35.27 | 35.40 | 35.00 | 35.31 | 1,169,842 | -0.06(-0.18%) |
Sep 15, 2021 | 35.36 | 35.43 | 34.98 | 35.37 | 2,509,871 | +0.02(+0.06%) |
Sep 14, 2021 | 35.95 | 35.97 | 35.34 | 35.35 | 4,783,880 | +0.13(+0.37%) |
Sep 13, 2021 | 35.29 | 35.41 | 35.13 | 35.22 | 2,448,442 | +0.11(+0.32%) |
Sep 10, 2021 | 35.39 | 35.43 | 35.10 | 35.11 | 1,297,498 | -0.13(-0.38%) |
Sep 09, 2021 | 35.21 | 35.37 | 35.09 | 35.24 | 4,709,001 | -0.04(-0.11%) |
Sep 08, 2021 | 34.81 | 35.36 | 34.81 | 35.28 | 1,662,026 | +0.40(+1.15%) |
Sep 07, 2021 | 34.97 | 35.08 | 34.84 | 34.88 | 936,467 | -0.21(-0.61%) |
Sep 03, 2021 | 35.17 | 35.21 | 35.06 | 35.09 | 892,116 | -0.04(-0.11%) |
Sep 02, 2021 | 35.01 | 35.14 | 34.97 | 35.13 | 934,491 | +0.19(+0.55%) |
Sep 01, 2021 | 35.03 | 35.05 | 34.87 | 34.94 | 886,091 | +0.09(+0.27%) |
Aug 31, 2021 | 34.71 | 35.23 | 34.61 | 34.85 | 2,912,635 | +0.18(+0.52%) |
Aug 30, 2021 | 34.43 | 34.76 | 34.43 | 34.67 | 2,503,131 | +0.23(+0.68%) |
Aug 27, 2021 | 34.20 | 34.48 | 34.13 | 34.43 | 1,022,816 | +0.29(+0.84%) |
Aug 26, 2021 | 34.30 | 34.34 | 34.14 | 34.14 | 963,077 | -0.19(-0.56%) |
Aug 25, 2021 | 34.30 | 34.38 | 34.25 | 34.34 | 1,019,531 | -0.03(-0.08%) |
Aug 24, 2021 | 34.30 | 34.46 | 34.17 | 34.36 | 1,573,930 | +0.07(+0.20%) |
Aug 23, 2021 | 34.14 | 34.32 | 34.01 | 34.30 | 1,645,000 | +0.35(+1.04%) |
Aug 20, 2021 | 33.73 | 33.95 | 33.56 | 33.94 | 1,341,475 | +0.20(+0.59%) |
Aug 19, 2021 | 33.88 | 33.88 | 33.60 | 33.74 | 2,803,748 | -0.39(-1.16%) |
Aug 18, 2021 | 34.26 | 34.35 | 34.09 | 34.14 | 2,794,607 | -0.12(-0.35%) |
Aug 17, 2021 | 34.13 | 34.29 | 34.07 | 34.26 | 2,204,781 | -0.01(-0.02%) |
Aug 16, 2021 | 34.09 | 34.27 | 34.02 | 34.26 | 1,152,490 | +0.09(+0.25%) |
Aug 13, 2021 | 34.02 | 34.22 | 33.97 | 34.18 | 856,925 | +0.14(+0.41%) |
Aug 12, 2021 | 34.03 | 34.11 | 33.94 | 34.04 | 1,129,523 | +0.01(+0.02%) |
Aug 11, 2021 | 34.04 | 34.10 | 33.94 | 34.03 | 1,530,210 | +0.12(+0.36%) |
Aug 10, 2021 | 33.70 | 33.96 | 33.68 | 33.91 | 1,963,063 | +0.23(+0.69%) |
Aug 09, 2021 | 34.00 | 34.06 | 33.61 | 33.68 | 1,769,805 | -0.25(-0.75%) |
Aug 06, 2021 | 33.89 | 34.06 | 33.83 | 33.93 | 2,227,553 | +0.15(+0.46%) |
Aug 05, 2021 | 33.45 | 34.03 | 33.45 | 33.78 | 2,375,481 | +0.53(+1.61%) |
Aug 04, 2021 | 33.42 | 33.51 | 33.23 | 33.24 | 1,312,488 | -0.13(-0.38%) |
Aug 03, 2021 | 33.26 | 33.49 | 33.23 | 33.37 | 1,393,820 | +0.13(+0.38%) |
Aug 02, 2021 | 33.41 | 33.49 | 33.08 | 33.24 | 895,287 | -0.13(-0.38%) |
Jul 30, 2021 | 33.20 | 33.56 | 33.15 | 33.37 | 2,273,704 | +0.21(+0.63%) |
Jul 29, 2021 | 33.11 | 33.25 | 33.07 | 33.16 | 2,474,327 | +0.17(+0.51%) |
Jul 28, 2021 | 32.95 | 33.04 | 32.85 | 32.99 | 1,343,718 | +0.03(+0.10%) |
Jul 27, 2021 | 32.91 | 33.17 | 32.79 | 32.96 | 1,035,035 | -0.01(-0.02%) |
Jul 26, 2021 | 32.93 | 32.99 | 32.82 | 32.97 | 1,424,794 | +0.00(+0.00%) |
Jul 23, 2021 | 32.85 | 33.02 | 32.77 | 32.97 | 954,615 | +0.17(+0.51%) |
Jul 22, 2021 | 32.89 | 32.93 | 32.58 | 32.80 | 1,180,449 | -0.03(-0.08%) |
Jul 21, 2021 | 32.76 | 32.93 | 32.72 | 32.83 | 1,494,223 | +0.17(+0.53%) |
Jul 20, 2021 | 32.48 | 32.69 | 32.31 | 32.65 | 1,370,516 | +0.21(+0.66%) |
Jul 19, 2021 | 32.69 | 32.72 | 32.17 | 32.44 | 1,645,911 | -0.63(-1.90%) |
Jul 16, 2021 | 33.10 | 33.26 | 32.98 | 33.07 | 1,201,668 | +0.01(+0.02%) |
Jul 15, 2021 | 33.05 | 33.12 | 32.90 | 33.06 | 2,036,877 | -0.27(-0.82%) |
Jul 14, 2021 | 33.40 | 33.51 | 33.20 | 33.34 | 1,404,329 | +0.02(+0.06%) |
Jul 13, 2021 | 33.30 | 33.47 | 33.17 | 33.32 | 1,549,807 | +0.01(+0.04%) |
Jul 12, 2021 | 33.32 | 33.41 | 33.21 | 33.30 | 1,090,053 | +0.01(+0.02%) |
Jul 09, 2021 | 33.10 | 33.32 | 33.09 | 33.30 | 1,101,015 | +0.25(+0.77%) |
Jul 08, 2021 | 32.96 | 33.15 | 32.81 | 33.04 | 1,387,064 | -0.12(-0.36%) |
Jul 07, 2021 | 33.09 | 33.20 | 33.02 | 33.16 | 1,206,523 | +0.15(+0.45%) |
Jul 06, 2021 | 33.18 | 33.18 | 32.85 | 33.01 | 931,690 | -0.21(-0.64%) |
Jul 02, 2021 | 33.13 | 33.26 | 32.95 | 33.23 | 985,105 | +0.11(+0.32%) |
Jul 01, 2021 | 33.05 | 33.25 | 33.01 | 33.12 | 771,292 | +0.15(+0.45%) |
Jun 30, 2021 | 33.01 | 33.05 | 32.81 | 32.97 | 1,511,729 | +0.02(+0.06%) |
Jun 29, 2021 | 32.88 | 33.06 | 32.88 | 32.95 | 2,189,084 | +0.05(+0.16%) |
Jun 28, 2021 | 32.93 | 33.02 | 32.83 | 32.90 | 1,569,223 | -0.10(-0.30%) |
Jun 25, 2021 | 32.85 | 33.03 | 32.85 | 33.00 | 961,852 | +0.08(+0.24%) |
Jun 24, 2021 | 32.97 | 33.08 | 32.81 | 32.92 | 1,071,523 | -0.05(-0.16%) |
Jun 23, 2021 | 33.26 | 33.26 | 32.97 | 32.97 | 1,305,590 | -0.23(-0.70%) |
Jun 22, 2021 | 33.03 | 33.25 | 32.87 | 33.21 | 2,483,712 | +0.09(+0.28%) |
Jun 21, 2021 | 32.78 | 33.14 | 32.78 | 33.11 | 1,260,442 | +0.35(+1.08%) |
Jun 18, 2021 | 32.93 | 32.93 | 32.58 | 32.76 | 3,660,128 | -0.31(-0.95%) |
Jun 17, 2021 | 33.21 | 33.24 | 33.00 | 33.07 | 2,637,080 | -0.27(-0.82%) |
Jun 16, 2021 | 33.71 | 33.73 | 33.34 | 33.35 | 1,425,013 | -0.32(-0.95%) |
Jun 15, 2021 | 33.54 | 33.74 | 33.44 | 33.67 | 1,903,269 | +0.19(+0.56%) |
Jun 14, 2021 | 33.43 | 33.52 | 33.23 | 33.48 | 2,430,359 | +0.64(+1.94%) |
Jun 11, 2021 | 32.86 | 32.94 | 32.79 | 32.85 | 5,663,959 | -0.02(-0.06%) |
Jun 10, 2021 | 32.81 | 32.96 | 32.78 | 32.86 | 1,046,263 | +0.11(+0.34%) |
Jun 09, 2021 | 32.88 | 32.94 | 32.73 | 32.75 | 1,238,029 | -0.06(-0.18%) |
Jun 08, 2021 | 32.89 | 32.96 | 32.79 | 32.81 | 1,220,263 | -0.07(-0.22%) |
Jun 07, 2021 | 32.87 | 32.93 | 32.75 | 32.88 | 1,264,713 | +0.15(+0.45%) |
Jun 04, 2021 | 32.57 | 32.77 | 32.57 | 32.74 | 1,225,743 | +0.25(+0.78%) |
Jun 03, 2021 | 32.42 | 32.61 | 32.42 | 32.48 | 1,663,660 | -0.11(-0.34%) |
Jun 02, 2021 | 32.53 | 32.62 | 32.44 | 32.59 | 1,507,355 | +0.16(+0.50%) |
Jun 01, 2021 | 32.38 | 32.60 | 32.35 | 32.43 | 1,859,066 | +0.23(+0.72%) |
May 28, 2021 | 32.15 | 32.35 | 32.12 | 32.20 | 1,565,533 | +0.01(+0.02%) |
May 27, 2021 | 32.22 | 32.44 | 32.10 | 32.19 | 2,382,808 | +0.02(+0.06%) |
May 26, 2021 | 32.05 | 32.22 | 31.97 | 32.17 | 1,697,697 | +0.06(+0.20%) |
May 25, 2021 | 32.09 | 32.19 | 31.89 | 32.11 | 1,908,964 | +0.00(+0.00%) |
May 24, 2021 | 32.12 | 32.22 | 32.00 | 32.11 | 1,012,898 | +0.03(+0.10%) |
May 21, 2021 | 32.24 | 32.29 | 32.02 | 32.07 | 4,199,023 | -0.06(-0.18%) |
May 20, 2021 | 31.82 | 32.18 | 31.75 | 32.13 | 1,633,123 | +0.40(+1.27%) |
May 19, 2021 | 31.72 | 31.87 | 31.45 | 31.73 | 4,130,602 | -0.16(-0.51%) |
May 18, 2021 | 31.69 | 31.93 | 31.52 | 31.89 | 3,373,752 | +0.14(+0.45%) |
May 17, 2021 | 31.79 | 31.84 | 31.69 | 31.75 | 2,427,546 | +0.08(+0.25%) |
May 14, 2021 | 31.69 | 31.73 | 31.58 | 31.67 | 2,143,347 | +0.17(+0.55%) |
May 13, 2021 | 31.21 | 31.58 | 31.21 | 31.50 | 1,594,007 | +0.17(+0.54%) |
May 12, 2021 | 31.56 | 31.63 | 31.33 | 31.33 | 1,585,129 | -0.23(-0.74%) |
May 11, 2021 | 31.75 | 31.79 | 31.47 | 31.56 | 2,138,936 | -0.27(-0.83%) |
May 10, 2021 | 31.72 | 32.01 | 31.72 | 31.83 | 1,775,614 | +0.29(+0.90%) |
May 07, 2021 | 31.30 | 31.61 | 31.30 | 31.54 | 1,455,438 | +0.17(+0.54%) |
May 06, 2021 | 31.12 | 31.38 | 31.07 | 31.38 | 1,421,952 | +0.29(+0.94%) |
May 05, 2021 | 31.00 | 31.08 | 30.82 | 31.08 | 1,562,743 | +0.27(+0.86%) |
May 04, 2021 | 30.73 | 30.83 | 30.62 | 30.82 | 1,309,724 | +0.10(+0.32%) |
May 03, 2021 | 30.73 | 30.84 | 30.62 | 30.72 | 1,370,332 | +0.12(+0.40%) |
Apr 30, 2021 | 30.63 | 30.74 | 30.51 | 30.60 | 1,540,968 | -0.01(-0.04%) |
Apr 29, 2021 | 30.57 | 30.79 | 30.46 | 30.61 | 1,302,041 | +0.27(+0.87%) |
Apr 28, 2021 | 30.16 | 30.40 | 30.14 | 30.35 | 1,882,564 | +0.21(+0.69%) |
Apr 27, 2021 | 30.27 | 30.27 | 30.11 | 30.14 | 1,591,187 | -0.06(-0.19%) |
Apr 26, 2021 | 30.25 | 30.32 | 30.12 | 30.20 | 1,533,687 | +0.03(+0.09%) |
Apr 23, 2021 | 30.11 | 30.21 | 29.95 | 30.17 | 7,726,768 | +0.05(+0.17%) |
Apr 22, 2021 | 30.29 | 30.36 | 30.11 | 30.12 | 1,608,444 | -0.17(-0.58%) |
Apr 21, 2021 | 30.03 | 30.33 | 29.97 | 30.29 | 1,329,545 | +0.29(+0.97%) |
Apr 20, 2021 | 29.97 | 30.14 | 29.93 | 30.00 | 2,152,088 | -0.05(-0.15%) |
Apr 19, 2021 | 30.18 | 30.27 | 30.01 | 30.05 | 2,173,103 | -0.04(-0.13%) |
Apr 16, 2021 | 30.18 | 30.20 | 30.00 | 30.09 | 3,727,725 | +0.03(+0.09%) |
Apr 15, 2021 | 29.99 | 30.10 | 29.97 | 30.06 | 1,239,538 | +0.11(+0.37%) |
Apr 14, 2021 | 30.05 | 30.07 | 29.89 | 29.95 | 3,171,664 | -0.08(-0.26%) |
Apr 13, 2021 | 29.79 | 30.09 | 29.77 | 30.03 | 1,642,246 | +0.16(+0.54%) |
Apr 12, 2021 | 29.95 | 30.01 | 29.81 | 29.87 | 1,429,357 | -0.06(-0.22%) |
Apr 09, 2021 | 29.78 | 29.93 | 29.70 | 29.93 | 2,166,373 | +0.16(+0.54%) |
Apr 08, 2021 | 29.87 | 29.87 | 29.61 | 29.77 | 1,545,719 | +0.03(+0.09%) |
Apr 07, 2021 | 29.73 | 29.75 | 29.58 | 29.74 | 1,314,605 | +0.03(+0.09%) |
Apr 06, 2021 | 29.76 | 29.81 | 29.64 | 29.72 | 1,056,912 | +0.02(+0.07%) |
Apr 05, 2021 | 29.53 | 29.87 | 29.53 | 29.70 | 1,384,862 | +0.17(+0.57%) |
Apr 01, 2021 | 29.33 | 29.53 | 29.15 | 29.53 | 1,506,532 | +0.30(+1.02%) |
Mar 31, 2021 | 29.50 | 29.56 | 29.22 | 29.23 | 2,689,773 | -0.28(-0.97%) |
Mar 30, 2021 | 29.69 | 29.69 | 29.39 | 29.52 | 1,303,298 | -0.19(-0.63%) |
Mar 29, 2021 | 29.59 | 29.73 | 29.48 | 29.70 | 5,245,280 | +0.08(+0.28%) |
Mar 26, 2021 | 29.52 | 29.68 | 29.44 | 29.62 | 1,424,843 | +0.08(+0.29%) |
Mar 25, 2021 | 29.61 | 29.66 | 29.48 | 29.54 | 1,536,599 | -0.06(-0.22%) |
Mar 24, 2021 | 29.64 | 29.76 | 29.50 | 29.60 | 1,721,937 | -0.03(-0.11%) |
Mar 23, 2021 | 29.72 | 29.82 | 29.59 | 29.63 | 7,485,549 | -0.17(-0.59%) |
Mar 22, 2021 | 29.41 | 29.83 | 29.35 | 29.81 | 2,299,098 | +0.43(+1.48%) |
Mar 19, 2021 | 29.43 | 29.51 | 29.13 | 29.37 | 2,270,762 | -0.01(-0.04%) |
Mar 18, 2021 | 29.35 | 29.65 | 29.34 | 29.39 | 2,110,133 | -0.04(-0.13%) |
Mar 17, 2021 | 29.10 | 29.47 | 28.88 | 29.43 | 4,729,773 | +0.37(+1.27%) |
Mar 16, 2021 | 29.02 | 29.15 | 28.92 | 29.06 | 4,648,720 | +0.03(+0.11%) |
Mar 15, 2021 | 29.46 | 29.57 | 28.90 | 29.02 | 3,178,466 | -0.37(-1.26%) |
Mar 12, 2021 | 29.34 | 29.43 | 29.13 | 29.39 | 2,017,202 | +0.64(+2.22%) |
Mar 11, 2021 | 28.92 | 29.02 | 28.74 | 28.76 | 5,589,762 | -0.08(-0.28%) |
Mar 10, 2021 | 28.69 | 28.89 | 28.55 | 28.84 | 2,137,652 | +0.32(+1.12%) |
Mar 09, 2021 | 28.74 | 28.82 | 28.52 | 28.52 | 2,999,669 | +0.01(+0.04%) |
Mar 08, 2021 | 28.17 | 28.64 | 27.96 | 28.50 | 3,253,920 | +0.36(+1.29%) |
Mar 05, 2021 | 27.61 | 28.21 | 27.59 | 28.14 | 4,336,710 | +0.65(+2.37%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.43 | 27.49 | 3,585,903 | +0.04(+0.14%) |
Mar 03, 2021 | 27.45 | 27.61 | 27.25 | 27.45 | 1,948,601 | -0.04(-0.16%) |
Mar 02, 2021 | 27.18 | 27.62 | 27.18 | 27.50 | 2,999,221 | +0.32(+1.17%) |
Mar 01, 2021 | 27.04 | 27.30 | 26.97 | 27.18 | 1,845,672 | +0.44(+1.64%) |
Feb 26, 2021 | 27.26 | 27.32 | 26.74 | 26.74 | 2,658,375 | -0.52(-1.90%) |
Feb 25, 2021 | 27.39 | 27.56 | 27.24 | 27.26 | 1,904,274 | -0.13(-0.46%) |
Feb 24, 2021 | 27.22 | 27.51 | 27.12 | 27.39 | 2,068,013 | +0.09(+0.32%) |
Feb 23, 2021 | 27.33 | 27.41 | 27.05 | 27.30 | 2,355,931 | +0.04(+0.16%) |
Feb 22, 2021 | 27.30 | 27.33 | 27.17 | 27.25 | 1,849,423 | +0.03(+0.09%) |
Feb 19, 2021 | 27.67 | 27.67 | 27.19 | 27.23 | 1,772,996 | -0.25(-0.91%) |
Feb 18, 2021 | 27.48 | 27.54 | 27.30 | 27.48 | 1,413,947 | -0.05(-0.18%) |
Feb 17, 2021 | 27.25 | 27.59 | 27.20 | 27.53 | 1,784,373 | +0.18(+0.66%) |
Feb 16, 2021 | 27.40 | 27.50 | 27.30 | 27.35 | 1,206,833 | +0.04(+0.14%) |
Feb 12, 2021 | 27.05 | 27.33 | 27.03 | 27.31 | 1,001,628 | +0.06(+0.21%) |
Feb 11, 2021 | 27.43 | 27.50 | 27.23 | 27.25 | 1,525,127 | -0.12(-0.43%) |
Feb 10, 2021 | 27.39 | 27.39 | 27.24 | 27.37 | 1,597,587 | +0.09(+0.32%) |
Feb 09, 2021 | 27.33 | 27.38 | 27.22 | 27.29 | 1,827,392 | -0.01(-0.05%) |
Feb 08, 2021 | 27.27 | 27.36 | 27.22 | 27.30 | 1,727,421 | +0.14(+0.51%) |
Feb 05, 2021 | 27.47 | 27.47 | 27.14 | 27.16 | 2,204,253 | -0.19(-0.69%) |
Feb 04, 2021 | 26.92 | 27.38 | 26.92 | 27.35 | 1,873,890 | +0.53(+1.96%) |
Feb 03, 2021 | 26.98 | 27.01 | 26.75 | 26.82 | 1,386,554 | -0.10(-0.37%) |
Feb 02, 2021 | 26.59 | 26.95 | 26.59 | 26.92 | 1,373,717 | +0.42(+1.58%) |