Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.10 | 32.69 | 32.51 | 730,950 | +0.44(+1.36%) | |
Jan 28, 2022 | 32.01 | 32.31 | 31.79 | 32.07 | 573,567 | -0.10(-0.33%) |
Jan 27, 2022 | 32.71 | 32.95 | 32.11 | 32.18 | 634,443 | -0.49(-1.50%) |
Jan 26, 2022 | 32.94 | 33.31 | 32.43 | 32.67 | 335,138 | -0.12(-0.37%) |
Jan 25, 2022 | 32.59 | 33.17 | 32.29 | 32.79 | 424,432 | -0.14(-0.42%) |
Jan 24, 2022 | 32.83 | 33.05 | 32.28 | 32.93 | 1,035,711 | -0.35(-1.06%) |
Jan 21, 2022 | 33.09 | 33.68 | 32.87 | 33.28 | 597,365 | +0.03(+0.08%) |
Jan 20, 2022 | 33.29 | 33.83 | 33.20 | 33.25 | 351,536 | +0.01(+0.03%) |
Jan 19, 2022 | 32.77 | 33.41 | 32.69 | 33.24 | 392,532 | +0.55(+1.68%) |
Jan 18, 2022 | 32.56 | 32.86 | 32.50 | 32.69 | 306,197 | -0.11(-0.34%) |
Jan 14, 2022 | 32.80 | 0 | +0.14(+0.44%) | |||
Jan 13, 2022 | 33.10 | 33.18 | 32.64 | 32.66 | 620,088 | -0.17(-0.50%) |
Jan 12, 2022 | 33.10 | 33.27 | 32.72 | 32.82 | 459,944 | -0.18(-0.55%) |
Jan 11, 2022 | 32.73 | 33.19 | 32.58 | 33.00 | 670,375 | +0.29(+0.89%) |
Jan 10, 2022 | 32.27 | 32.76 | 32.05 | 32.71 | 450,079 | +0.29(+0.88%) |
Jan 07, 2022 | 32.34 | 32.50 | 31.98 | 32.43 | 885,034 | +0.13(+0.41%) |
Jan 06, 2022 | 32.73 | 32.87 | 31.86 | 32.29 | 2,535,467 | -0.50(-1.53%) |
Jan 05, 2022 | 33.59 | 33.70 | 32.80 | 32.80 | 672,311 | -0.74(-2.22%) |
Jan 04, 2022 | 33.67 | 33.85 | 33.23 | 33.54 | 736,322 | -0.10(-0.29%) |
Jan 03, 2022 | 33.56 | 34.40 | 33.49 | 33.64 | 1,014,369 | +0.15(+0.46%) |
Dec 31, 2021 | 33.16 | 33.74 | 33.08 | 33.48 | 757,520 | +0.35(+1.05%) |
Dec 30, 2021 | 33.05 | 33.31 | 33.05 | 33.14 | 510,872 | +0.02(+0.07%) |
Dec 29, 2021 | 32.82 | 33.42 | 32.82 | 33.11 | 605,875 | +0.10(+0.32%) |
Dec 28, 2021 | 32.70 | 33.04 | 32.62 | 33.01 | 421,602 | +0.31(+0.96%) |
Dec 27, 2021 | 32.33 | 32.73 | 32.17 | 32.70 | 276,018 | +0.35(+1.07%) |
Dec 23, 2021 | 32.11 | 32.60 | 32.11 | 32.35 | 350,299 | +0.17(+0.51%) |
Dec 22, 2021 | 31.77 | 32.29 | 31.68 | 32.18 | 531,380 | +0.40(+1.25%) |
Dec 21, 2021 | 31.50 | 32.02 | 31.50 | 31.79 | 340,327 | +0.37(+1.19%) |
Dec 20, 2021 | 31.23 | 31.55 | 31.21 | 31.41 | 321,060 | -0.25(-0.80%) |
Dec 17, 2021 | 31.21 | 31.97 | 31.08 | 31.67 | 488,436 | -0.02(-0.05%) |
Dec 16, 2021 | 31.67 | 32.02 | 31.53 | 31.68 | 455,767 | -0.03(-0.10%) |
Dec 15, 2021 | 31.32 | 32.14 | 31.14 | 31.72 | 724,116 | +0.38(+1.21%) |
Dec 14, 2021 | 31.11 | 31.57 | 31.02 | 31.34 | 581,719 | +0.07(+0.21%) |
Dec 13, 2021 | 31.60 | 31.63 | 30.99 | 31.27 | 462,385 | -0.36(-1.13%) |
Dec 10, 2021 | 31.69 | 31.78 | 31.39 | 31.63 | 305,056 | -0.04(-0.12%) |
Dec 09, 2021 | 31.74 | 32.02 | 31.55 | 31.67 | 383,342 | -0.26(-0.83%) |
Dec 08, 2021 | 32.11 | 32.24 | 31.71 | 31.93 | 360,829 | -0.18(-0.55%) |
Dec 07, 2021 | 31.58 | 32.15 | 31.50 | 32.11 | 481,805 | +0.84(+2.69%) |
Dec 06, 2021 | 31.06 | 31.52 | 31.06 | 31.26 | 429,466 | +0.23(+0.73%) |
Dec 03, 2021 | 31.16 | 31.25 | 30.77 | 31.04 | 756,846 | +0.12(+0.37%) |
Dec 02, 2021 | 30.99 | 31.31 | 30.87 | 30.92 | 446,859 | +0.03(+0.11%) |
Dec 01, 2021 | 31.52 | 32.01 | 30.59 | 30.89 | 827,637 | -0.40(-1.27%) |
Nov 30, 2021 | 31.17 | 31.41 | 31.01 | 31.29 | 634,345 | -0.17(-0.53%) |
Nov 29, 2021 | 31.03 | 31.52 | 30.65 | 31.45 | 800,326 | +0.70(+2.27%) |
Nov 26, 2021 | 30.75 | 30.97 | 30.23 | 30.75 | 440,105 | -0.46(-1.49%) |
Nov 24, 2021 | 31.10 | 31.43 | 30.97 | 31.22 | 602,717 | +0.14(+0.46%) |
Nov 23, 2021 | 30.92 | 31.13 | 30.77 | 31.07 | 502,366 | +0.20(+0.65%) |
Nov 22, 2021 | 31.47 | 31.47 | 30.77 | 30.87 | 1,071,708 | -0.52(-1.67%) |
Nov 19, 2021 | 31.51 | 31.58 | 31.29 | 31.40 | 635,024 | -0.13(-0.42%) |
Nov 18, 2021 | 31.54 | 31.60 | 31.49 | 31.53 | 550,408 | +0.08(+0.26%) |
Nov 17, 2021 | 31.73 | 31.84 | 31.31 | 31.45 | 422,419 | -0.29(-0.93%) |
Nov 16, 2021 | 32.00 | 32.09 | 31.71 | 31.74 | 409,020 | -0.27(-0.85%) |
Nov 15, 2021 | 32.16 | 32.19 | 31.94 | 32.01 | 745,546 | -0.07(-0.20%) |
Nov 12, 2021 | 32.19 | 32.19 | 31.99 | 32.08 | 731,687 | -0.04(-0.12%) |
Nov 11, 2021 | 32.41 | 32.41 | 31.61 | 32.12 | 3,179,616 | -1.04(-3.14%) |
Nov 10, 2021 | 32.92 | 33.16 | 217,392 | +0.08(+0.25%) | ||
Nov 09, 2021 | 33.44 | 33.51 | 32.86 | 33.08 | 328,592 | -0.25(-0.75%) |
Nov 08, 2021 | 33.02 | 33.67 | 32.77 | 33.33 | 795,887 | +0.78(+2.40%) |
Nov 05, 2021 | 32.61 | 32.74 | 32.27 | 32.55 | 328,687 | +0.13(+0.40%) |
Nov 04, 2021 | 32.21 | 32.67 | 32.07 | 32.42 | 415,394 | +0.05(+0.17%) |
Nov 03, 2021 | 32.43 | 32.59 | 32.05 | 32.36 | 568,781 | +0.37(+1.14%) |
Nov 02, 2021 | 31.95 | 32.33 | 31.88 | 32.00 | 448,715 | -0.02(-0.05%) |
Nov 01, 2021 | 32.14 | 32.10 | 31.92 | 32.01 | 457,063 | -0.09(-0.27%) |
Oct 29, 2021 | 32.60 | 32.71 | 31.78 | 32.10 | 596,424 | -0.61(-1.87%) |
Oct 28, 2021 | 32.66 | 33.16 | 32.61 | 32.71 | 461,535 | +0.05(+0.17%) |
Oct 27, 2021 | 32.17 | 32.77 | 32.13 | 32.66 | 343,640 | +0.46(+1.42%) |
Oct 26, 2021 | 31.84 | 32.20 | 479,735 | +0.49(+1.55%) | ||
Oct 25, 2021 | 31.57 | 31.80 | 31.47 | 31.71 | 401,260 | +0.16(+0.52%) |
Oct 22, 2021 | 31.58 | 31.79 | 31.48 | 31.54 | 691,923 | +0.04(+0.12%) |
Oct 21, 2021 | 31.76 | 31.89 | 31.49 | 31.51 | 366,331 | -0.25(-0.79%) |
Oct 20, 2021 | 31.32 | 31.81 | 31.32 | 31.76 | 433,254 | +0.46(+1.48%) |
Oct 19, 2021 | 31.35 | 31.49 | 31.21 | 31.29 | 412,719 | +0.01(+0.04%) |
Oct 18, 2021 | 31.36 | 31.36 | 31.11 | 31.28 | 547,186 | -0.07(-0.23%) |
Oct 15, 2021 | 31.35 | 31.49 | 31.25 | 31.35 | 417,764 | +0.22(+0.70%) |
Oct 14, 2021 | 30.94 | 31.35 | 30.85 | 31.13 | 690,598 | +0.43(+1.39%) |
Oct 13, 2021 | 30.54 | 30.88 | 30.46 | 30.71 | 545,004 | +0.13(+0.43%) |
Oct 12, 2021 | 30.61 | 30.82 | 30.55 | 30.58 | 529,301 | +0.09(+0.29%) |
Oct 11, 2021 | 30.71 | 30.80 | 30.45 | 30.49 | 288,468 | -0.21(-0.69%) |
Oct 08, 2021 | 30.96 | 31.02 | 30.67 | 30.70 | 419,976 | -0.16(-0.51%) |
Oct 07, 2021 | 30.86 | 31.04 | 30.78 | 30.86 | 401,746 | +0.19(+0.60%) |
Oct 06, 2021 | 30.35 | 30.70 | 30.20 | 30.68 | 621,616 | -0.09(-0.30%) |
Oct 05, 2021 | 30.84 | 31.10 | 30.77 | 30.77 | 439,005 | -0.11(-0.35%) |
Oct 04, 2021 | 30.91 | 31.03 | 30.53 | 30.88 | 404,535 | -0.07(-0.21%) |
Oct 01, 2021 | 30.70 | 31.27 | 30.57 | 30.94 | 866,221 | +0.33(+1.07%) |
Sep 30, 2021 | 30.57 | 30.87 | 30.43 | 30.62 | 694,610 | +0.21(+0.68%) |
Sep 29, 2021 | 30.38 | 30.50 | 30.15 | 30.41 | 430,992 | +0.07(+0.23%) |
Sep 28, 2021 | 30.52 | 30.52 | 29.93 | 30.34 | 625,449 | -0.35(-1.14%) |
Sep 27, 2021 | 30.56 | 30.73 | 30.40 | 30.69 | 614,601 | +0.20(+0.64%) |
Sep 24, 2021 | 30.64 | 30.64 | 30.14 | 30.49 | 515,735 | -0.04(-0.13%) |
Sep 23, 2021 | 30.66 | 30.98 | 30.53 | 30.53 | 501,123 | +0.04(+0.14%) |
Sep 22, 2021 | 29.87 | 30.67 | 29.72 | 30.48 | 949,913 | +0.76(+2.55%) |
Sep 21, 2021 | 29.98 | 30.03 | 29.64 | 29.73 | 555,197 | +0.09(+0.31%) |
Sep 20, 2021 | 29.62 | 29.94 | 29.31 | 29.63 | 589,711 | -0.50(-1.67%) |
Sep 17, 2021 | 30.24 | 30.43 | 29.76 | 30.14 | 540,532 | -0.34(-1.11%) |
Sep 16, 2021 | 30.84 | 30.84 | 30.38 | 30.47 | 366,236 | -0.47(-1.52%) |
Sep 15, 2021 | 31.03 | 31.13 | 30.83 | 30.94 | 397,142 | -0.19(-0.60%) |
Sep 14, 2021 | 31.33 | 31.41 | 31.11 | 31.13 | 352,254 | -0.20(-0.64%) |
Sep 13, 2021 | 31.81 | 31.96 | 31.24 | 31.33 | 358,861 | -0.30(-0.95%) |
Sep 10, 2021 | 31.62 | 31.87 | 31.60 | 31.63 | 456,898 | +0.09(+0.28%) |
Sep 09, 2021 | 31.43 | 31.77 | 31.21 | 31.54 | 355,045 | +0.21(+0.68%) |
Sep 08, 2021 | 31.26 | 31.57 | 31.07 | 31.33 | 289,201 | +0.18(+0.58%) |
Sep 07, 2021 | 31.30 | 31.45 | 31.14 | 31.15 | 328,683 | -0.15(-0.47%) |
Sep 03, 2021 | 30.96 | 31.42 | 30.96 | 31.30 | 221,957 | +0.21(+0.67%) |
Sep 02, 2021 | 30.87 | 31.18 | 30.82 | 31.09 | 205,105 | +0.27(+0.89%) |
Sep 01, 2021 | 31.02 | 31.24 | 30.82 | 30.82 | 264,163 | +0.01(+0.02%) |
Aug 31, 2021 | 30.59 | 30.83 | 30.54 | 30.81 | 324,125 | +0.15(+0.50%) |
Aug 30, 2021 | 30.82 | 30.86 | 30.57 | 30.66 | 225,580 | +0.08(+0.27%) |
Aug 27, 2021 | 30.25 | 30.59 | 30.25 | 30.58 | 460,810 | +0.27(+0.89%) |
Aug 26, 2021 | 30.50 | 30.50 | 30.25 | 30.31 | 393,289 | -0.31(-1.01%) |
Aug 25, 2021 | 30.51 | 30.70 | 30.31 | 30.62 | 279,246 | +0.14(+0.44%) |
Aug 24, 2021 | 30.17 | 30.66 | 30.17 | 30.48 | 212,463 | +0.23(+0.75%) |
Aug 23, 2021 | 30.26 | 30.38 | 30.01 | 30.25 | 324,177 | +0.16(+0.54%) |
Aug 20, 2021 | 30.09 | 30.32 | 30.04 | 30.09 | 282,129 | -0.11(-0.36%) |
Aug 19, 2021 | 30.47 | 30.47 | 30.02 | 30.20 | 252,023 | -0.42(-1.36%) |
Aug 18, 2021 | 30.55 | 30.77 | 30.52 | 30.62 | 245,859 | +0.01(+0.04%) |
Aug 17, 2021 | 30.62 | 30.79 | 30.45 | 30.60 | 307,207 | -0.20(-0.65%) |
Aug 16, 2021 | 30.62 | 30.82 | 30.41 | 30.80 | 247,365 | +0.22(+0.72%) |
Aug 13, 2021 | 30.22 | 30.60 | 30.03 | 30.58 | 290,254 | +0.38(+1.25%) |
Aug 12, 2021 | 30.06 | 30.20 | 29.77 | 30.20 | 176,254 | +0.06(+0.22%) |
Aug 11, 2021 | 29.92 | 30.22 | 29.66 | 30.14 | 620,923 | +0.45(+1.51%) |
Aug 10, 2021 | 29.70 | 29.96 | 29.44 | 29.69 | 325,503 | -0.02(-0.05%) |
Aug 09, 2021 | 30.00 | 30.06 | 29.52 | 29.71 | 218,189 | -0.24(-0.79%) |
Aug 06, 2021 | 29.83 | 30.16 | 29.55 | 29.95 | 409,957 | +0.24(+0.80%) |
Aug 05, 2021 | 29.29 | 29.85 | 29.29 | 29.71 | 437,469 | +0.39(+1.35%) |
Aug 04, 2021 | 29.12 | 29.53 | 29.12 | 29.31 | 275,612 | +0.08(+0.28%) |
Aug 03, 2021 | 29.24 | 29.37 | 29.11 | 29.23 | 246,497 | -0.01(-0.02%) |
Aug 02, 2021 | 29.28 | 29.47 | 29.20 | 29.24 | 173,641 | -0.01(-0.02%) |
Jul 30, 2021 | 29.27 | 29.27 | 28.99 | 29.24 | 430,465 | +0.02(+0.07%) |
Jul 29, 2021 | 29.20 | 29.50 | 29.18 | 29.22 | 256,946 | +0.08(+0.28%) |
Jul 28, 2021 | 29.31 | 29.40 | 29.04 | 29.14 | 340,145 | -0.17(-0.57%) |
Jul 27, 2021 | 29.56 | 29.66 | 29.25 | 29.31 | 280,345 | -0.28(-0.93%) |
Jul 26, 2021 | 29.53 | 29.66 | 29.33 | 29.58 | 511,940 | -0.09(-0.31%) |
Jul 23, 2021 | 29.66 | 29.83 | 29.54 | 29.67 | 367,747 | +0.18(+0.61%) |
Jul 22, 2021 | 29.27 | 29.53 | 29.14 | 29.50 | 261,054 | +0.22(+0.76%) |
Jul 21, 2021 | 29.46 | 29.52 | 29.25 | 29.27 | 228,516 | -0.05(-0.18%) |
Jul 20, 2021 | 29.11 | 29.52 | 29.06 | 29.33 | 439,917 | +0.12(+0.43%) |
Jul 19, 2021 | 29.36 | 29.37 | 28.61 | 29.20 | 763,102 | -0.42(-1.42%) |
Jul 16, 2021 | 29.52 | 29.65 | 29.36 | 29.63 | 610,511 | +0.14(+0.46%) |
Jul 15, 2021 | 29.94 | 29.98 | 29.30 | 29.49 | 582,570 | -0.61(-2.01%) |
Jul 14, 2021 | 30.31 | 30.45 | 30.00 | 30.10 | 379,986 | -0.13(-0.43%) |
Jul 13, 2021 | 30.26 | 30.28 | 30.09 | 30.23 | 524,806 | +0.03(+0.09%) |
Jul 12, 2021 | 30.10 | 30.35 | 30.05 | 30.20 | 231,338 | +0.03(+0.09%) |
Jul 09, 2021 | 30.02 | 30.35 | 30.02 | 30.17 | 475,359 | +0.21(+0.69%) |
Jul 08, 2021 | 30.28 | 30.28 | 29.78 | 29.97 | 677,007 | -0.37(-1.21%) |
Jul 07, 2021 | 30.11 | 30.53 | 30.10 | 30.33 | 938,294 | +0.22(+0.74%) |
Jul 06, 2021 | 30.27 | 30.30 | 29.97 | 30.11 | 506,629 | -0.22(-0.71%) |
Jul 02, 2021 | 30.41 | 30.58 | 30.21 | 30.33 | 527,013 | -0.22(-0.71%) |
Jul 01, 2021 | 30.19 | 30.73 | 30.19 | 30.55 | 554,792 | +0.51(+1.69%) |
Jun 30, 2021 | 29.69 | 30.07 | 29.49 | 30.04 | 600,256 | +0.44(+1.48%) |
Jun 29, 2021 | 29.31 | 29.68 | 29.31 | 29.60 | 549,065 | +0.23(+0.79%) |
Jun 28, 2021 | 29.36 | 29.48 | 29.09 | 29.37 | 701,628 | +0.22(+0.76%) |
Jun 25, 2021 | 29.06 | 29.22 | 29.03 | 29.14 | 295,323 | -0.01(-0.02%) |
Jun 24, 2021 | 29.22 | 29.33 | 28.99 | 29.15 | 366,153 | +0.00(+0.00%) |
Jun 23, 2021 | 29.57 | 29.57 | 29.01 | 29.15 | 333,080 | -0.42(-1.43%) |
Jun 22, 2021 | 29.45 | 29.63 | 29.06 | 29.57 | 408,825 | +0.20(+0.68%) |
Jun 21, 2021 | 29.43 | 29.75 | 29.28 | 29.37 | 354,355 | +0.10(+0.35%) |
Jun 18, 2021 | 29.02 | 29.49 | 28.80 | 29.27 | 534,079 | +0.09(+0.31%) |
Jun 17, 2021 | 29.12 | 29.23 | 28.98 | 29.18 | 343,923 | +0.01(+0.02%) |
Jun 16, 2021 | 29.36 | 29.73 | 29.16 | 29.17 | 323,271 | -0.28(-0.95%) |
Jun 15, 2021 | 29.37 | 29.53 | 29.34 | 29.45 | 317,390 | +0.09(+0.31%) |
Jun 14, 2021 | 29.35 | 29.58 | 29.27 | 29.36 | 373,154 | +0.01(+0.04%) |
Jun 11, 2021 | 29.93 | 29.96 | 29.26 | 29.35 | 359,748 | -0.40(-1.35%) |
Jun 10, 2021 | 29.90 | 30.01 | 29.69 | 29.75 | 441,672 | -0.15(-0.51%) |
Jun 09, 2021 | 30.23 | 30.23 | 29.79 | 29.90 | 406,338 | -0.15(-0.50%) |
Jun 08, 2021 | 30.26 | 30.43 | 30.05 | 30.05 | 361,113 | -0.09(-0.30%) |
Jun 07, 2021 | 29.96 | 30.31 | 29.95 | 30.15 | 280,844 | +0.11(+0.38%) |
Jun 04, 2021 | 29.78 | 30.24 | 29.72 | 30.03 | 323,443 | +0.38(+1.29%) |
Jun 03, 2021 | 29.39 | 29.77 | 29.24 | 29.65 | 389,401 | +0.22(+0.73%) |
Jun 02, 2021 | 29.81 | 29.82 | 29.35 | 29.43 | 594,954 | -0.38(-1.27%) |
Jun 01, 2021 | 29.58 | 30.15 | 29.42 | 29.81 | 544,613 | +0.49(+1.68%) |
May 28, 2021 | 29.37 | 29.41 | 29.10 | 29.32 | 296,579 | +0.09(+0.30%) |
May 27, 2021 | 29.16 | 29.42 | 29.07 | 29.23 | 300,891 | +0.17(+0.60%) |
May 26, 2021 | 29.05 | 29.31 | 28.99 | 29.06 | 290,139 | +0.09(+0.30%) |
May 25, 2021 | 29.12 | 29.23 | 28.95 | 28.97 | 406,539 | +0.03(+0.09%) |
May 24, 2021 | 28.82 | 29.10 | 28.82 | 28.95 | 325,036 | +0.12(+0.43%) |
May 21, 2021 | 28.92 | 29.19 | 28.74 | 28.82 | 519,369 | -0.02(-0.07%) |
May 20, 2021 | 28.92 | 29.19 | 28.84 | 28.84 | 495,110 | -0.03(-0.11%) |
May 19, 2021 | 28.43 | 28.96 | 28.13 | 28.88 | 553,424 | +0.27(+0.94%) |
May 18, 2021 | 28.61 | 28.79 | 28.54 | 28.61 | 658,508 | +0.02(+0.06%) |
May 17, 2021 | 28.21 | 28.62 | 28.09 | 28.59 | 651,442 | +0.35(+1.25%) |
May 14, 2021 | 28.47 | 28.69 | 28.19 | 28.24 | 636,781 | -0.07(-0.25%) |
May 13, 2021 | 28.27 | 28.43 | 28.10 | 28.31 | 434,528 | +0.10(+0.36%) |
May 12, 2021 | 28.81 | 28.81 | 28.09 | 28.21 | 554,779 | -0.53(-1.85%) |
May 11, 2021 | 28.60 | 28.76 | 28.35 | 28.74 | 470,444 | +0.05(+0.19%) |
May 10, 2021 | 28.71 | 29.07 | 28.65 | 28.68 | 596,808 | +0.02(+0.06%) |
May 07, 2021 | 28.66 | 28.80 | 28.39 | 28.67 | 664,849 | +0.29(+1.02%) |
May 06, 2021 | 28.55 | 28.87 | 28.31 | 28.38 | 294,362 | -0.18(-0.62%) |
May 05, 2021 | 28.46 | 28.61 | 28.18 | 28.55 | 293,001 | +0.18(+0.62%) |
May 04, 2021 | 28.81 | 28.81 | 28.29 | 28.38 | 318,649 | -0.40(-1.40%) |
May 03, 2021 | 28.83 | 28.99 | 28.61 | 28.78 | 292,211 | -0.02(-0.07%) |
Apr 30, 2021 | 28.88 | 29.04 | 28.74 | 28.80 | 254,463 | -0.24(-0.83%) |
Apr 29, 2021 | 29.03 | 29.25 | 28.94 | 29.04 | 297,999 | +0.02(+0.07%) |
Apr 28, 2021 | 28.91 | 29.18 | 28.77 | 29.02 | 351,550 | +0.01(+0.02%) |
Apr 27, 2021 | 29.19 | 29.32 | 28.83 | 29.02 | 490,250 | -0.01(-0.02%) |
Apr 26, 2021 | 28.80 | 29.10 | 28.47 | 29.02 | 374,726 | +0.23(+0.80%) |
Apr 23, 2021 | 28.88 | 28.99 | 28.64 | 28.79 | 797,370 | -0.11(-0.37%) |
Apr 22, 2021 | 29.05 | 29.27 | 28.86 | 28.90 | 281,807 | -0.24(-0.81%) |
Apr 21, 2021 | 28.92 | 29.22 | 28.92 | 29.13 | 387,610 | +0.04(+0.15%) |
Apr 20, 2021 | 29.04 | 29.29 | 28.92 | 29.09 | 387,897 | -0.23(-0.79%) |
Apr 19, 2021 | 29.37 | 29.75 | 29.19 | 29.32 | 352,168 | -0.19(-0.64%) |
Apr 16, 2021 | 29.43 | 29.67 | 29.39 | 29.51 | 451,799 | +0.12(+0.40%) |
Apr 15, 2021 | 29.34 | 29.63 | 29.32 | 29.39 | 279,445 | +0.05(+0.16%) |
Apr 14, 2021 | 29.11 | 29.55 | 29.11 | 29.34 | 362,740 | +0.20(+0.70%) |
Apr 13, 2021 | 29.02 | 29.26 | 28.84 | 29.14 | 354,797 | +0.00(+0.00%) |
Apr 12, 2021 | 29.23 | 29.46 | 29.07 | 29.14 | 394,938 | -0.19(-0.66%) |
Apr 09, 2021 | 29.57 | 29.57 | 29.27 | 29.33 | 292,176 | -0.12(-0.40%) |
Apr 08, 2021 | 29.59 | 29.61 | 29.30 | 29.45 | 280,363 | +0.04(+0.13%) |
Apr 07, 2021 | 29.40 | 29.51 | 29.21 | 29.41 | 301,522 | +0.15(+0.51%) |
Apr 06, 2021 | 29.22 | 29.39 | 29.00 | 29.26 | 288,987 | +0.01(+0.04%) |
Apr 05, 2021 | 29.17 | 29.56 | 29.11 | 29.25 | 519,377 | +0.13(+0.46%) |
Apr 01, 2021 | 28.79 | 29.22 | 28.65 | 29.12 | 536,558 | +0.59(+2.08%) |
Mar 31, 2021 | 28.42 | 28.65 | 28.29 | 28.52 | 491,531 | +0.16(+0.57%) |
Mar 30, 2021 | 28.10 | 28.53 | 28.09 | 28.36 | 266,068 | +0.03(+0.11%) |
Mar 29, 2021 | 28.33 | 28.72 | 28.15 | 28.33 | 468,870 | -0.23(-0.79%) |
Mar 26, 2021 | 28.39 | 28.70 | 28.21 | 28.55 | 576,697 | +0.14(+0.51%) |
Mar 25, 2021 | 28.92 | 29.13 | 28.41 | 28.41 | 602,961 | -0.66(-2.28%) |
Mar 24, 2021 | 28.52 | 29.34 | 28.47 | 29.07 | 672,667 | +0.65(+2.28%) |
Mar 23, 2021 | 28.13 | 28.75 | 28.13 | 28.43 | 697,509 | +0.14(+0.51%) |
Mar 22, 2021 | 28.39 | 28.51 | 28.20 | 28.28 | 241,651 | +0.02(+0.08%) |
Mar 19, 2021 | 28.02 | 28.55 | 27.86 | 28.26 | 415,954 | +0.26(+0.92%) |
Mar 18, 2021 | 28.64 | 28.73 | 27.93 | 28.00 | 501,213 | -0.72(-2.52%) |
Mar 17, 2021 | 28.28 | 28.77 | 28.11 | 28.73 | 347,331 | +0.56(+2.00%) |
Mar 16, 2021 | 28.12 | 28.68 | 28.00 | 28.16 | 586,870 | -0.06(-0.21%) |
Mar 15, 2021 | 28.50 | 28.69 | 28.02 | 28.22 | 462,136 | -0.27(-0.96%) |
Mar 12, 2021 | 28.21 | 28.60 | 27.97 | 28.50 | 402,698 | +0.25(+0.87%) |
Mar 11, 2021 | 28.12 | 28.63 | 28.12 | 28.25 | 504,480 | +0.12(+0.44%) |
Mar 10, 2021 | 28.09 | 28.64 | 28.05 | 28.13 | 490,964 | +0.13(+0.46%) |
Mar 09, 2021 | 27.95 | 28.55 | 27.95 | 28.00 | 1,219,860 | +0.33(+1.18%) |
Mar 08, 2021 | 27.61 | 28.08 | 27.54 | 27.67 | 840,111 | -0.01(-0.02%) |
Mar 05, 2021 | 27.30 | 27.91 | 27.26 | 27.68 | 665,004 | +0.38(+1.39%) |
Mar 04, 2021 | 27.45 | 27.76 | 27.01 | 27.30 | 922,664 | -0.25(-0.91%) |
Mar 03, 2021 | 27.43 | 27.62 | 26.95 | 27.55 | 344,584 | +0.19(+0.69%) |
Mar 02, 2021 | 27.52 | 27.82 | 27.35 | 27.36 | 491,246 | -0.16(-0.56%) |
Mar 01, 2021 | 27.65 | 27.85 | 27.45 | 27.52 | 622,090 | +0.22(+0.82%) |
Feb 26, 2021 | 27.78 | 27.83 | 27.29 | 27.29 | 521,436 | -0.50(-1.79%) |
Feb 25, 2021 | 28.02 | 28.25 | 27.74 | 27.79 | 495,106 | -0.24(-0.86%) |
Feb 24, 2021 | 27.98 | 28.13 | 27.64 | 28.03 | 473,653 | -0.06(-0.21%) |
Feb 23, 2021 | 28.10 | 28.24 | 27.84 | 28.09 | 977,534 | -0.27(-0.95%) |
Feb 22, 2021 | 28.09 | 28.36 | 27.89 | 28.36 | 353,364 | +0.14(+0.49%) |
Feb 19, 2021 | 27.70 | 28.27 | 27.54 | 28.22 | 524,067 | +0.71(+2.56%) |
Feb 18, 2021 | 27.39 | 27.78 | 27.11 | 27.52 | 435,551 | +0.21(+0.78%) |
Feb 17, 2021 | 26.96 | 27.36 | 26.92 | 27.30 | 521,588 | +0.34(+1.26%) |
Feb 16, 2021 | 26.89 | 27.05 | 26.59 | 26.96 | 1,322,982 | +0.12(+0.45%) |
Feb 12, 2021 | 26.88 | 27.11 | 26.78 | 26.84 | 1,660,426 | -0.25(-0.94%) |
Feb 11, 2021 | 26.52 | 28.09 | 26.52 | 27.10 | 1,434,323 | -0.79(-2.82%) |
Feb 10, 2021 | 28.04 | 28.15 | 27.72 | 27.88 | 1,189,908 | -0.32(-1.15%) |
Feb 09, 2021 | 28.25 | 28.35 | 27.99 | 28.20 | 1,229,383 | -0.28(-0.97%) |
Feb 08, 2021 | 28.77 | 28.77 | 28.38 | 28.48 | 666,562 | -0.14(-0.48%) |
Feb 05, 2021 | 28.91 | 29.04 | 28.52 | 28.62 | 512,568 | -0.09(-0.31%) |
Feb 04, 2021 | 28.27 | 28.91 | 28.27 | 28.71 | 469,783 | +0.37(+1.29%) |
Feb 03, 2021 | 28.65 | 28.68 | 28.07 | 28.34 | 342,329 | -0.13(-0.45%) |
Feb 02, 2021 | 28.18 | 28.67 | 27.82 | 28.47 | 643,713 | +0.75(+2.70%) |