Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.16 | 30.45 | 29.95 | 29.96 | 362,624 | -0.28(-0.91%) |
Dec 30, 2021 | 29.95 | 30.50 | 29.85 | 30.24 | 554,112 | +0.61(+2.06%) |
Dec 29, 2021 | 30.11 | 30.11 | 29.42 | 29.63 | 440,656 | -0.35(-1.17%) |
Dec 28, 2021 | 29.55 | 30.11 | 29.45 | 29.98 | 599,458 | +0.34(+1.16%) |
Dec 27, 2021 | 30.04 | 30.15 | 29.33 | 29.64 | 560,167 | -0.49(-1.61%) |
Dec 23, 2021 | 30.24 | 30.33 | 29.88 | 30.12 | 471,409 | -0.18(-0.58%) |
Dec 22, 2021 | 30.29 | 30.52 | 29.90 | 30.30 | 873,802 | +0.01(+0.03%) |
Dec 21, 2021 | 29.69 | 30.51 | 29.68 | 30.29 | 730,497 | +0.41(+1.37%) |
Dec 20, 2021 | 30.12 | 30.17 | 29.54 | 29.88 | 630,420 | -0.73(-2.38%) |
Dec 17, 2021 | 30.05 | 30.90 | 29.96 | 30.61 | 1,067,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.27 | 31.27 | 29.97 | 30.36 | 865,845 | -0.77(-2.48%) |
Dec 15, 2021 | 30.47 | 31.24 | 30.07 | 31.14 | 510,077 | +0.59(+1.95%) |
Dec 14, 2021 | 30.81 | 31.09 | 30.17 | 30.54 | 463,158 | -0.58(-1.86%) |
Dec 13, 2021 | 31.00 | 31.32 | 30.78 | 31.12 | 532,953 | +0.15(+0.49%) |
Dec 10, 2021 | 31.56 | 31.80 | 30.81 | 30.97 | 673,092 | -0.51(-1.62%) |
Dec 09, 2021 | 32.02 | 32.17 | 31.29 | 31.48 | 469,264 | -0.71(-2.21%) |
Dec 08, 2021 | 32.31 | 32.49 | 31.97 | 32.19 | 228,763 | -0.11(-0.34%) |
Dec 07, 2021 | 32.50 | 33.02 | 32.11 | 32.30 | 691,718 | +0.49(+1.53%) |
Dec 06, 2021 | 31.50 | 32.24 | 31.04 | 31.81 | 475,499 | +0.49(+1.55%) |
Dec 03, 2021 | 32.07 | 32.15 | 30.45 | 31.33 | 523,916 | -0.55(-1.73%) |
Dec 02, 2021 | 31.32 | 32.24 | 31.21 | 31.88 | 598,218 | +0.40(+1.28%) |
Dec 01, 2021 | 32.43 | 33.00 | 31.43 | 31.48 | 1,035,403 | -0.66(-2.06%) |
Nov 30, 2021 | 32.44 | 32.60 | 31.72 | 32.14 | 562,038 | -0.44(-1.34%) |
Nov 29, 2021 | 32.68 | 32.97 | 32.18 | 32.58 | 423,191 | +0.47(+1.47%) |
Nov 26, 2021 | 32.39 | 32.48 | 31.73 | 32.10 | 279,661 | -0.59(-1.80%) |
Nov 24, 2021 | 32.19 | 32.96 | 31.72 | 32.69 | 391,058 | +0.26(+0.79%) |
Nov 23, 2021 | 32.87 | 33.04 | 32.23 | 32.43 | 534,266 | -0.62(-1.88%) |
Nov 22, 2021 | 33.69 | 33.88 | 32.74 | 33.06 | 993,333 | -0.46(-1.38%) |
Nov 19, 2021 | 33.01 | 33.55 | 32.87 | 33.52 | 479,378 | +0.55(+1.66%) |
Nov 18, 2021 | 33.45 | 33.05 | 32.72 | 32.97 | 471,243 | -0.47(-1.41%) |
Nov 17, 2021 | 32.95 | 33.49 | 32.82 | 33.45 | 350,076 | +0.51(+1.53%) |
Nov 16, 2021 | 33.45 | 33.82 | 32.63 | 32.94 | 551,158 | -0.71(-2.12%) |
Nov 15, 2021 | 33.97 | 34.23 | 33.21 | 33.65 | 544,927 | -0.22(-0.64%) |
Nov 12, 2021 | 33.48 | 33.95 | 33.39 | 33.87 | 531,218 | +0.53(+1.59%) |
Nov 11, 2021 | 31.81 | 33.46 | 31.53 | 33.34 | 740,469 | +1.55(+4.87%) |
Nov 10, 2021 | 33.05 | 31.79 | 1,233,421 | -1.28(-3.88%) | ||
Nov 09, 2021 | 32.83 | 33.20 | 32.67 | 33.07 | 1,041,799 | +0.19(+0.58%) |
Nov 08, 2021 | 33.31 | 33.35 | 32.85 | 32.88 | 558,665 | -0.10(-0.30%) |
Nov 05, 2021 | 33.14 | 33.37 | 32.64 | 32.98 | 591,812 | -0.08(-0.25%) |
Nov 04, 2021 | 32.69 | 33.10 | 32.55 | 33.06 | 430,807 | +0.37(+1.14%) |
Nov 03, 2021 | 32.71 | 32.86 | 32.38 | 32.69 | 338,967 | -0.21(-0.63%) |
Nov 02, 2021 | 33.33 | 33.45 | 32.43 | 32.90 | 591,643 | -0.28(-0.85%) |
Nov 01, 2021 | 32.83 | 32.60 | 32.60 | 33.18 | 698,038 | +0.58(+1.78%) |
Oct 29, 2021 | 32.48 | 32.92 | 32.21 | 32.60 | 430,428 | -0.03(-0.10%) |
Oct 28, 2021 | 31.37 | 32.67 | 31.37 | 32.63 | 705,142 | +1.48(+4.76%) |
Oct 27, 2021 | 31.17 | 31.76 | 30.92 | 31.15 | 558,904 | +0.24(+0.78%) |
Oct 26, 2021 | 30.74 | 30.91 | 344,778 | +0.27(+0.89%) | ||
Oct 25, 2021 | 30.40 | 30.76 | 30.36 | 30.64 | 448,184 | +0.22(+0.74%) |
Oct 22, 2021 | 30.21 | 30.45 | 29.97 | 30.41 | 355,747 | +0.29(+0.96%) |
Oct 21, 2021 | 30.19 | 30.51 | 29.90 | 30.12 | 517,382 | -0.07(-0.22%) |
Oct 20, 2021 | 30.24 | 30.45 | 29.93 | 30.19 | 502,323 | -0.11(-0.36%) |
Oct 19, 2021 | 29.64 | 30.32 | 29.62 | 30.30 | 443,366 | +0.83(+2.81%) |
Oct 18, 2021 | 29.97 | 30.01 | 29.44 | 29.47 | 450,786 | -0.54(-1.79%) |
Oct 15, 2021 | 29.97 | 30.31 | 29.76 | 30.01 | 1,055,027 | +0.17(+0.56%) |
Oct 14, 2021 | 30.74 | 30.84 | 29.79 | 29.84 | 553,558 | -0.66(-2.17%) |
Oct 13, 2021 | 29.41 | 30.53 | 29.39 | 30.50 | 656,550 | +1.28(+4.36%) |
Oct 12, 2021 | 28.39 | 29.30 | 28.39 | 29.23 | 824,367 | +0.86(+3.04%) |
Oct 11, 2021 | 28.52 | 28.81 | 28.24 | 28.37 | 655,111 | -0.06(-0.20%) |
Oct 08, 2021 | 28.90 | 28.94 | 28.42 | 28.43 | 312,118 | -0.38(-1.32%) |
Oct 07, 2021 | 28.96 | 29.25 | 28.76 | 28.81 | 491,834 | +0.06(+0.20%) |
Oct 06, 2021 | 28.38 | 28.86 | 28.04 | 28.75 | 543,316 | +0.12(+0.41%) |
Oct 05, 2021 | 28.73 | 28.98 | 28.62 | 28.63 | 366,083 | -0.02(-0.06%) |
Oct 04, 2021 | 28.56 | 28.92 | 28.35 | 28.65 | 552,337 | +0.06(+0.20%) |
Oct 01, 2021 | 28.78 | 28.89 | 28.43 | 28.59 | 375,106 | +0.00(+0.00%) |
Sep 30, 2021 | 28.56 | 28.81 | 28.44 | 28.59 | 375,339 | +0.07(+0.23%) |
Sep 29, 2021 | 28.56 | 29.10 | 28.45 | 28.52 | 462,594 | -0.01(-0.03%) |
Sep 28, 2021 | 29.19 | 29.20 | 28.49 | 28.53 | 695,820 | -0.78(-2.66%) |
Sep 27, 2021 | 29.47 | 29.85 | 29.20 | 29.31 | 381,515 | -0.31(-1.06%) |
Sep 24, 2021 | 29.74 | 29.83 | 29.46 | 29.63 | 320,984 | -0.27(-0.89%) |
Sep 23, 2021 | 30.31 | 30.57 | 29.83 | 29.89 | 392,768 | -0.16(-0.52%) |
Sep 22, 2021 | 29.87 | 30.51 | 29.81 | 30.05 | 448,000 | +0.17(+0.58%) |
Sep 21, 2021 | 29.98 | 30.12 | 29.79 | 29.87 | 411,024 | +0.07(+0.22%) |
Sep 20, 2021 | 30.30 | 30.30 | 29.20 | 29.81 | 938,811 | -0.90(-2.94%) |
Sep 17, 2021 | 30.83 | 31.17 | 30.55 | 30.71 | 995,103 | -0.06(-0.19%) |
Sep 16, 2021 | 31.00 | 31.10 | 30.74 | 30.77 | 372,733 | -0.28(-0.91%) |
Sep 15, 2021 | 30.96 | 31.26 | 30.52 | 31.05 | 396,498 | +0.02(+0.05%) |
Sep 14, 2021 | 30.97 | 31.27 | 30.81 | 31.03 | 453,671 | +0.22(+0.73%) |
Sep 13, 2021 | 31.23 | 31.23 | 30.51 | 30.81 | 508,177 | -0.13(-0.43%) |
Sep 10, 2021 | 31.49 | 31.49 | 30.92 | 30.94 | 466,203 | -0.34(-1.09%) |
Sep 09, 2021 | 31.36 | 31.59 | 31.21 | 31.28 | 261,211 | -0.07(-0.24%) |
Sep 08, 2021 | 31.52 | 31.81 | 31.32 | 31.36 | 837,654 | -0.12(-0.39%) |
Sep 07, 2021 | 31.66 | 31.76 | 31.18 | 31.48 | 421,054 | -0.13(-0.42%) |
Sep 03, 2021 | 31.92 | 31.92 | 31.52 | 31.61 | 286,763 | -0.25(-0.78%) |
Sep 02, 2021 | 31.50 | 32.01 | 31.41 | 31.86 | 352,767 | +0.41(+1.32%) |
Sep 01, 2021 | 31.37 | 31.85 | 31.29 | 31.45 | 497,334 | +0.29(+0.93%) |
Aug 31, 2021 | 31.11 | 31.32 | 30.70 | 31.16 | 732,621 | +0.17(+0.53%) |
Aug 30, 2021 | 31.49 | 31.59 | 30.87 | 30.99 | 603,458 | -0.34(-1.08%) |
Aug 27, 2021 | 31.13 | 31.68 | 30.84 | 31.33 | 458,459 | +0.18(+0.58%) |
Aug 26, 2021 | 31.72 | 31.97 | 31.15 | 31.15 | 464,723 | -0.72(-2.26%) |
Aug 25, 2021 | 31.74 | 32.09 | 31.21 | 31.87 | 427,407 | +0.26(+0.83%) |
Aug 24, 2021 | 31.87 | 31.92 | 31.58 | 31.61 | 680,625 | -0.13(-0.41%) |
Aug 23, 2021 | 31.56 | 31.84 | 31.29 | 31.74 | 629,405 | +0.26(+0.83%) |
Aug 20, 2021 | 31.09 | 31.54 | 31.01 | 31.48 | 484,928 | +0.43(+1.37%) |
Aug 19, 2021 | 30.95 | 31.14 | 30.69 | 31.05 | 668,707 | +0.02(+0.08%) |
Aug 18, 2021 | 31.54 | 31.54 | 30.63 | 31.03 | 617,544 | -0.51(-1.61%) |
Aug 17, 2021 | 31.04 | 31.57 | 30.34 | 31.54 | 1,600,466 | +0.32(+1.02%) |
Aug 16, 2021 | 31.81 | 32.04 | 31.16 | 31.22 | 803,192 | -0.59(-1.87%) |
Aug 13, 2021 | 31.89 | 32.19 | 31.74 | 31.81 | 396,223 | -0.17(-0.53%) |
Aug 12, 2021 | 32.10 | 32.16 | 31.59 | 31.98 | 411,465 | -0.20(-0.61%) |
Aug 11, 2021 | 32.36 | 32.37 | 32.01 | 32.18 | 350,140 | -0.09(-0.28%) |
Aug 10, 2021 | 31.93 | 32.34 | 31.72 | 32.27 | 640,023 | +0.39(+1.23%) |
Aug 09, 2021 | 31.87 | 31.96 | 31.49 | 31.87 | 852,495 | +0.11(+0.36%) |
Aug 06, 2021 | 31.80 | 32.16 | 31.66 | 31.76 | 439,244 | -0.05(-0.15%) |
Aug 05, 2021 | 32.66 | 32.73 | 31.60 | 31.81 | 655,392 | -0.85(-2.61%) |
Aug 04, 2021 | 32.66 | 32.82 | 32.24 | 32.66 | 619,492 | -0.36(-1.09%) |
Aug 03, 2021 | 32.61 | 33.21 | 32.35 | 33.02 | 527,778 | +0.49(+1.51%) |
Aug 02, 2021 | 32.67 | 32.69 | 32.35 | 32.53 | 424,798 | -0.04(-0.13%) |
Jul 30, 2021 | 32.78 | 33.26 | 32.43 | 32.57 | 463,365 | -0.49(-1.49%) |
Jul 29, 2021 | 32.75 | 33.19 | 32.52 | 33.06 | 566,368 | +0.41(+1.25%) |
Jul 28, 2021 | 32.23 | 32.73 | 31.98 | 32.65 | 414,181 | +0.58(+1.81%) |
Jul 27, 2021 | 31.51 | 32.13 | 31.27 | 32.07 | 458,713 | +0.46(+1.45%) |
Jul 26, 2021 | 32.07 | 32.27 | 31.37 | 31.61 | 372,945 | -0.48(-1.48%) |
Jul 23, 2021 | 31.92 | 32.11 | 31.42 | 32.09 | 377,396 | +0.20(+0.62%) |
Jul 22, 2021 | 31.80 | 32.34 | 31.64 | 31.89 | 538,565 | +0.16(+0.52%) |
Jul 21, 2021 | 31.00 | 31.99 | 31.00 | 31.73 | 768,432 | +0.78(+2.51%) |
Jul 20, 2021 | 29.83 | 31.16 | 29.66 | 30.95 | 597,482 | +1.26(+4.25%) |
Jul 19, 2021 | 30.02 | 30.02 | 29.04 | 29.69 | 761,774 | -0.66(-2.19%) |
Jul 16, 2021 | 30.25 | 30.65 | 30.19 | 30.35 | 746,298 | +0.22(+0.73%) |
Jul 15, 2021 | 30.31 | 30.32 | 29.74 | 30.13 | 584,089 | -0.30(-1.00%) |
Jul 14, 2021 | 31.05 | 31.13 | 30.38 | 30.43 | 530,871 | -0.54(-1.75%) |
Jul 13, 2021 | 31.33 | 31.83 | 30.96 | 30.97 | 763,054 | +0.00(+0.00%) |
Jul 12, 2021 | 30.64 | 30.98 | 30.23 | 30.97 | 612,218 | +0.39(+1.29%) |
Jul 09, 2021 | 30.72 | 30.74 | 30.13 | 30.58 | 349,190 | -0.01(-0.03%) |
Jul 08, 2021 | 30.98 | 31.12 | 30.40 | 30.59 | 526,603 | -0.96(-3.04%) |
Jul 07, 2021 | 31.63 | 31.84 | 31.21 | 31.55 | 650,368 | +0.05(+0.16%) |
Jul 06, 2021 | 31.32 | 31.64 | 30.96 | 31.50 | 456,857 | +0.27(+0.87%) |
Jul 02, 2021 | 30.99 | 31.29 | 30.77 | 31.23 | 356,087 | +0.33(+1.06%) |
Jul 01, 2021 | 30.51 | 30.92 | 30.33 | 30.90 | 513,139 | +0.41(+1.34%) |
Jun 30, 2021 | 30.91 | 31.01 | 30.32 | 30.49 | 497,917 | -0.48(-1.56%) |
Jun 29, 2021 | 31.05 | 31.30 | 30.73 | 30.97 | 678,129 | -0.02(-0.05%) |
Jun 28, 2021 | 30.87 | 31.05 | 30.40 | 30.99 | 755,967 | +0.34(+1.10%) |
Jun 25, 2021 | 30.23 | 30.73 | 30.23 | 30.65 | 500,403 | +0.43(+1.41%) |
Jun 24, 2021 | 30.63 | 30.80 | 29.94 | 30.23 | 646,476 | -0.30(-0.99%) |
Jun 23, 2021 | 30.37 | 30.60 | 30.17 | 30.53 | 368,377 | +0.24(+0.78%) |
Jun 22, 2021 | 30.24 | 30.55 | 29.94 | 30.29 | 349,863 | +0.08(+0.27%) |
Jun 21, 2021 | 29.88 | 30.32 | 29.53 | 30.21 | 471,894 | +0.31(+1.04%) |
Jun 18, 2021 | 30.42 | 30.55 | 29.78 | 29.90 | 1,339,991 | -0.87(-2.82%) |
Jun 17, 2021 | 30.15 | 30.91 | 29.91 | 30.77 | 523,128 | +0.65(+2.15%) |
Jun 16, 2021 | 30.36 | 30.72 | 29.78 | 30.12 | 576,307 | -0.07(-0.22%) |
Jun 15, 2021 | 30.76 | 30.81 | 30.02 | 30.19 | 485,323 | -0.70(-2.28%) |
Jun 14, 2021 | 30.78 | 30.92 | 30.41 | 30.89 | 660,224 | +0.33(+1.07%) |
Jun 11, 2021 | 30.84 | 30.85 | 30.40 | 30.56 | 533,890 | -0.11(-0.35%) |
Jun 10, 2021 | 30.20 | 30.70 | 29.99 | 30.67 | 779,870 | +0.57(+1.88%) |
Jun 09, 2021 | 30.31 | 30.55 | 30.08 | 30.10 | 475,083 | -0.07(-0.24%) |
Jun 08, 2021 | 30.23 | 30.31 | 29.65 | 30.18 | 1,114,570 | +0.11(+0.38%) |
Jun 07, 2021 | 29.74 | 30.26 | 29.69 | 30.06 | 839,889 | +0.31(+1.05%) |
Jun 04, 2021 | 29.92 | 29.97 | 29.47 | 29.75 | 472,196 | +0.08(+0.28%) |
Jun 03, 2021 | 29.73 | 30.00 | 29.47 | 29.67 | 517,032 | -0.35(-1.17%) |
Jun 02, 2021 | 29.50 | 30.38 | 29.27 | 30.02 | 1,387,202 | +0.40(+1.36%) |
Jun 01, 2021 | 29.78 | 30.29 | 29.46 | 29.62 | 750,919 | -0.16(-0.52%) |
May 28, 2021 | 29.58 | 30.15 | 29.58 | 29.78 | 447,611 | +0.24(+0.80%) |
May 27, 2021 | 29.97 | 30.24 | 29.26 | 29.54 | 784,920 | -0.35(-1.18%) |
May 26, 2021 | 29.72 | 30.00 | 29.58 | 29.89 | 568,304 | +0.17(+0.57%) |
May 25, 2021 | 30.23 | 30.31 | 29.70 | 29.72 | 638,729 | -0.21(-0.70%) |
May 24, 2021 | 30.13 | 30.41 | 29.69 | 29.93 | 474,362 | +0.03(+0.11%) |
May 21, 2021 | 30.07 | 30.13 | 29.63 | 29.90 | 547,586 | +0.08(+0.27%) |
May 20, 2021 | 29.07 | 30.26 | 29.07 | 29.82 | 700,554 | +0.83(+2.88%) |
May 19, 2021 | 27.93 | 29.05 | 27.64 | 28.98 | 909,835 | +0.74(+2.64%) |
May 18, 2021 | 28.28 | 28.82 | 28.13 | 28.24 | 960,671 | +0.01(+0.03%) |
May 17, 2021 | 28.50 | 28.64 | 27.94 | 28.23 | 1,005,765 | -0.46(-1.61%) |
May 14, 2021 | 28.17 | 28.87 | 28.04 | 28.69 | 630,179 | +0.78(+2.78%) |
May 13, 2021 | 27.53 | 28.36 | 27.50 | 27.92 | 908,532 | +0.57(+2.10%) |
May 12, 2021 | 28.25 | 28.85 | 27.32 | 27.34 | 1,113,960 | -0.83(-2.93%) |
May 11, 2021 | 26.90 | 28.64 | 26.85 | 28.17 | 2,150,440 | +0.07(+0.26%) |
May 10, 2021 | 29.26 | 29.45 | 27.92 | 28.09 | 992,112 | -1.09(-3.74%) |
May 07, 2021 | 29.55 | 29.96 | 29.11 | 29.19 | 2,212,450 | -0.52(-1.74%) |
May 06, 2021 | 29.37 | 29.71 | 28.71 | 29.70 | 940,641 | +0.11(+0.36%) |
May 05, 2021 | 30.33 | 30.36 | 29.40 | 29.60 | 782,618 | -0.41(-1.38%) |
May 04, 2021 | 30.38 | 30.38 | 29.49 | 30.01 | 1,024,140 | -0.49(-1.59%) |
May 03, 2021 | 31.15 | 31.40 | 30.39 | 30.50 | 633,392 | -0.71(-2.28%) |
Apr 30, 2021 | 31.64 | 31.76 | 31.10 | 31.21 | 823,966 | -0.73(-2.28%) |
Apr 29, 2021 | 32.52 | 32.52 | 31.62 | 31.94 | 847,533 | -0.31(-0.95%) |
Apr 28, 2021 | 32.55 | 32.63 | 32.01 | 32.25 | 956,563 | -0.30(-0.92%) |
Apr 27, 2021 | 32.38 | 32.60 | 31.85 | 32.55 | 1,238,826 | +0.36(+1.11%) |
Apr 26, 2021 | 32.12 | 32.31 | 31.66 | 32.19 | 1,120,056 | +0.41(+1.30%) |
Apr 23, 2021 | 31.08 | 31.85 | 30.75 | 31.78 | 906,598 | +0.87(+2.80%) |
Apr 22, 2021 | 31.24 | 31.50 | 30.58 | 30.91 | 1,052,807 | +0.14(+0.45%) |
Apr 21, 2021 | 30.09 | 30.83 | 29.81 | 30.77 | 1,079,206 | +0.69(+2.29%) |
Apr 20, 2021 | 29.45 | 30.35 | 29.27 | 30.09 | 1,496,942 | +0.64(+2.17%) |
Apr 19, 2021 | 31.35 | 31.49 | 29.42 | 29.45 | 1,898,568 | -2.16(-6.84%) |
Apr 16, 2021 | 31.13 | 31.73 | 30.51 | 31.61 | 10,333,242 | +0.47(+1.51%) |
Apr 15, 2021 | 31.38 | 31.56 | 30.60 | 31.14 | 1,382,880 | -0.02(-0.05%) |
Apr 14, 2021 | 31.54 | 32.20 | 30.86 | 31.15 | 1,402,575 | +0.06(+0.18%) |
Apr 13, 2021 | 30.51 | 31.22 | 30.10 | 31.10 | 1,723,708 | +0.42(+1.37%) |
Apr 12, 2021 | 31.45 | 31.45 | 30.39 | 30.68 | 1,365,776 | -0.74(-2.37%) |
Apr 09, 2021 | 30.68 | 31.69 | 30.60 | 31.42 | 1,464,514 | +0.62(+2.00%) |
Apr 08, 2021 | 29.96 | 30.85 | 29.48 | 30.81 | 1,439,202 | +1.22(+4.13%) |
Apr 07, 2021 | 30.77 | 30.87 | 28.95 | 29.58 | 2,398,968 | -1.17(-3.79%) |
Apr 06, 2021 | 29.53 | 31.03 | 29.19 | 30.75 | 1,879,458 | +1.28(+4.34%) |
Apr 05, 2021 | 30.88 | 31.09 | 29.23 | 29.47 | 2,717,619 | -1.00(-3.27%) |
Apr 01, 2021 | 30.10 | 30.63 | 29.63 | 30.47 | 2,521,182 | +0.81(+2.73%) |
Mar 31, 2021 | 29.13 | 30.18 | 28.47 | 29.66 | 2,810,035 | +1.21(+4.27%) |
Mar 30, 2021 | 27.20 | 28.47 | 27.08 | 28.44 | 1,074,483 | +1.22(+4.49%) |
Mar 29, 2021 | 27.15 | 27.65 | 26.56 | 27.22 | 958,676 | +0.09(+0.33%) |
Mar 26, 2021 | 26.82 | 27.42 | 26.50 | 27.13 | 1,174,131 | +0.52(+1.95%) |
Mar 25, 2021 | 26.27 | 26.61 | 25.59 | 26.61 | 1,894,623 | -0.07(-0.27%) |
Mar 24, 2021 | 27.11 | 27.37 | 26.44 | 26.69 | 1,371,568 | -0.38(-1.41%) |
Mar 23, 2021 | 27.53 | 27.72 | 26.87 | 27.07 | 2,005,503 | -0.16(-0.59%) |
Mar 22, 2021 | 26.44 | 27.32 | 26.40 | 27.23 | 1,202,714 | +0.84(+3.19%) |
Mar 19, 2021 | 26.71 | 27.12 | 26.15 | 26.39 | 3,404,312 | -0.34(-1.27%) |
Mar 18, 2021 | 27.89 | 28.18 | 26.67 | 26.73 | 1,505,241 | -1.56(-5.52%) |
Mar 17, 2021 | 29.18 | 29.47 | 27.93 | 28.29 | 1,680,121 | -1.20(-4.06%) |
Mar 16, 2021 | 30.43 | 30.72 | 29.40 | 29.49 | 1,484,613 | -0.84(-2.78%) |
Mar 15, 2021 | 29.46 | 30.68 | 29.40 | 30.33 | 1,173,194 | +0.46(+1.55%) |
Mar 12, 2021 | 29.52 | 30.11 | 29.34 | 29.87 | 1,041,352 | -0.26(-0.86%) |
Mar 11, 2021 | 29.87 | 30.39 | 29.45 | 30.13 | 1,294,893 | +0.65(+2.20%) |
Mar 10, 2021 | 30.39 | 30.79 | 29.18 | 29.48 | 1,521,593 | -0.23(-0.78%) |
Mar 09, 2021 | 28.77 | 29.85 | 28.42 | 29.71 | 1,113,578 | +1.66(+5.94%) |
Mar 08, 2021 | 28.14 | 28.71 | 27.61 | 28.05 | 1,285,225 | -0.10(-0.34%) |
Mar 05, 2021 | 27.76 | 28.31 | 26.49 | 28.14 | 1,828,614 | +0.31(+1.12%) |
Mar 04, 2021 | 27.71 | 28.59 | 26.88 | 27.83 | 1,865,340 | +0.21(+0.75%) |
Mar 03, 2021 | 29.61 | 29.70 | 27.31 | 27.62 | 2,279,541 | -1.85(-6.27%) |
Mar 02, 2021 | 30.45 | 30.58 | 29.25 | 29.47 | 959,530 | -0.19(-0.65%) |
Mar 01, 2021 | 28.77 | 30.37 | 28.77 | 29.66 | 986,719 | +0.73(+2.52%) |
Feb 26, 2021 | 28.88 | 29.29 | 28.49 | 28.93 | 1,120,207 | +0.14(+0.47%) |
Feb 25, 2021 | 30.09 | 30.41 | 28.52 | 28.80 | 1,341,990 | -0.89(-2.99%) |
Feb 24, 2021 | 28.89 | 29.77 | 28.56 | 29.69 | 1,347,091 | +0.97(+3.37%) |
Feb 23, 2021 | 28.45 | 29.07 | 27.40 | 28.72 | 2,340,236 | -0.38(-1.29%) |
Feb 22, 2021 | 30.17 | 30.37 | 28.61 | 29.09 | 1,584,587 | -1.36(-4.47%) |
Feb 19, 2021 | 30.56 | 30.89 | 30.23 | 30.45 | 1,163,311 | +0.18(+0.61%) |
Feb 18, 2021 | 31.07 | 31.22 | 29.98 | 30.27 | 1,508,249 | -1.30(-4.13%) |
Feb 17, 2021 | 31.44 | 31.96 | 30.87 | 31.58 | 906,208 | +0.03(+0.10%) |
Feb 16, 2021 | 32.57 | 32.75 | 31.07 | 31.54 | 990,485 | -0.43(-1.35%) |
Feb 12, 2021 | 32.82 | 33.48 | 31.70 | 31.98 | 1,763,021 | -0.97(-2.94%) |
Feb 11, 2021 | 33.61 | 33.70 | 32.58 | 32.94 | 764,353 | -0.67(-2.00%) |
Feb 10, 2021 | 34.04 | 34.19 | 33.17 | 33.62 | 988,202 | +0.26(+0.77%) |
Feb 09, 2021 | 34.92 | 34.92 | 32.93 | 33.36 | 1,184,855 | -1.73(-4.93%) |
Feb 08, 2021 | 36.02 | 36.19 | 34.75 | 35.09 | 949,852 | -0.71(-1.99%) |
Feb 05, 2021 | 34.81 | 35.89 | 34.67 | 35.80 | 583,092 | +1.11(+3.21%) |
Feb 04, 2021 | 35.10 | 35.10 | 33.97 | 34.69 | 563,171 | -0.15(-0.44%) |
Feb 03, 2021 | 34.66 | 34.92 | 34.02 | 34.84 | 657,880 | +0.51(+1.49%) |
Feb 02, 2021 | 34.19 | 34.73 | 33.87 | 34.33 | 724,384 | +0.54(+1.59%) |
Feb 01, 2021 | 33.74 | 33.98 | 33.06 | 33.79 | 641,957 | +0.70(+2.10%) |
Jan 29, 2021 | 33.19 | 34.02 | 32.62 | 33.10 | 833,971 | +0.08(+0.24%) |
Jan 28, 2021 | 32.10 | 33.21 | 31.05 | 33.02 | 1,200,263 | +1.36(+4.30%) |
Jan 27, 2021 | 32.95 | 33.29 | 31.42 | 31.66 | 1,778,300 | -2.66(-7.74%) |
Jan 26, 2021 | 36.48 | 36.61 | 34.18 | 34.31 | 1,063,528 | -2.31(-6.32%) |
Jan 25, 2021 | 37.42 | 38.81 | 36.43 | 36.63 | 1,216,538 | -0.34(-0.93%) |
Jan 22, 2021 | 37.06 | 37.58 | 36.28 | 36.97 | 988,396 | -0.18(-0.50%) |
Jan 21, 2021 | 35.70 | 37.19 | 35.34 | 37.15 | 982,772 | +1.74(+4.90%) |
Jan 20, 2021 | 35.29 | 36.43 | 35.12 | 35.42 | 1,167,113 | +0.14(+0.41%) |
Jan 19, 2021 | 35.75 | 36.37 | 35.13 | 35.27 | 1,006,502 | +0.06(+0.16%) |
Jan 15, 2021 | 35.86 | 36.01 | 34.58 | 35.22 | 1,109,088 | -0.90(-2.50%) |
Jan 14, 2021 | 36.49 | 36.74 | 35.63 | 36.12 | 681,551 | -0.13(-0.35%) |
Jan 13, 2021 | 35.53 | 36.50 | 35.40 | 36.25 | 947,737 | +0.66(+1.87%) |
Jan 12, 2021 | 36.25 | 36.77 | 34.72 | 35.59 | 1,407,754 | -0.31(-0.87%) |
Jan 11, 2021 | 36.93 | 37.07 | 35.63 | 35.90 | 1,206,629 | -1.05(-2.84%) |
Jan 08, 2021 | 36.15 | 37.74 | 36.04 | 36.95 | 1,644,578 | +0.49(+1.34%) |
Jan 07, 2021 | 36.05 | 37.04 | 35.55 | 36.46 | 1,801,948 | +1.10(+3.12%) |
Jan 06, 2021 | 33.74 | 35.98 | 33.29 | 35.35 | 2,313,932 | +3.04(+9.41%) |
Jan 05, 2021 | 31.26 | 32.34 | 31.25 | 32.31 | 1,008,785 | +0.86(+2.75%) |