Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.86 | 38.86 | 38.86 | 38.86 | 1,213 | -0.08(-0.21%) |
Dec 30, 2021 | 38.58 | 38.94 | 37.18 | 38.94 | 2,928 | +0.00(+0.00%) |
Dec 29, 2021 | 38.56 | 38.94 | 38.09 | 38.94 | 3,161 | +0.01(+0.03%) |
Dec 28, 2021 | 38.81 | 38.93 | 37.80 | 38.93 | 2,012 | +1.55(+4.15%) |
Dec 27, 2021 | 37.77 | 38.93 | 37.38 | 37.38 | 3,759 | -0.39(-1.03%) |
Dec 23, 2021 | 37.55 | 37.77 | 37.25 | 37.77 | 4,838 | +0.47(+1.26%) |
Dec 22, 2021 | 37.54 | 37.60 | 35.40 | 37.30 | 4,638 | -0.39(-1.03%) |
Dec 21, 2021 | 37.66 | 37.77 | 35.65 | 37.69 | 5,008 | +2.31(+6.53%) |
Dec 20, 2021 | 37.34 | 37.50 | 35.38 | 35.38 | 5,839 | -0.57(-1.59%) |
Dec 17, 2021 | 36.03 | 37.77 | 35.95 | 35.95 | 60,830 | -1.82(-4.82%) |
Dec 16, 2021 | 36.48 | 37.77 | 36.40 | 37.77 | 3,241 | +0.22(+0.59%) |
Dec 15, 2021 | 35.29 | 37.55 | 35.29 | 37.55 | 3,920 | +1.48(+4.11%) |
Dec 14, 2021 | 37.69 | 37.89 | 35.69 | 36.07 | 10,011 | -1.62(-4.30%) |
Dec 13, 2021 | 37.80 | 37.80 | 37.69 | 37.69 | 4,106 | +0.59(+1.59%) |
Dec 10, 2021 | 37.63 | 37.63 | 36.19 | 37.10 | 2,650 | +0.02(+0.05%) |
Dec 09, 2021 | 35.67 | 37.79 | 35.67 | 37.08 | 2,877 | -0.64(-1.70%) |
Dec 08, 2021 | 35.94 | 37.72 | 35.60 | 37.72 | 3,877 | +1.79(+4.98%) |
Dec 07, 2021 | 36.88 | 36.88 | 35.91 | 35.93 | 102,264 | +1.10(+3.16%) |
Dec 06, 2021 | 36.76 | 36.98 | 34.77 | 34.83 | 4,417 | -1.19(-3.30%) |
Dec 03, 2021 | 36.48 | 36.57 | 34.43 | 36.02 | 8,444 | +0.52(+1.46%) |
Dec 02, 2021 | 35.29 | 35.50 | 34.57 | 35.50 | 50,196 | +0.34(+0.97%) |
Dec 01, 2021 | 34.88 | 35.46 | 34.37 | 35.16 | 26,544 | -0.25(-0.71%) |
Nov 30, 2021 | 33.53 | 35.41 | 35.56 | 35.41 | 211,957 | -0.15(-0.42%) |
Nov 29, 2021 | 35.61 | 35.61 | 33.73 | 35.56 | 1,458 | +0.98(+2.83%) |
Nov 26, 2021 | 35.31 | 35.31 | 34.27 | 34.58 | 2,184 | -1.14(-3.19%) |
Nov 24, 2021 | 36.14 | 36.14 | 34.72 | 35.72 | 2,081 | +0.27(+0.75%) |
Nov 23, 2021 | 35.53 | 35.91 | 35.15 | 35.45 | 3,119 | -0.96(-2.63%) |
Nov 22, 2021 | 36.01 | 36.41 | 35.51 | 36.41 | 4,247 | +0.42(+1.17%) |
Nov 19, 2021 | 35.78 | 36.07 | 35.46 | 35.99 | 3,973 | +0.81(+2.30%) |
Nov 18, 2021 | 35.51 | 36.36 | 35.15 | 35.18 | 1,989 | +0.00(+0.00%) |
Nov 17, 2021 | 35.76 | 35.94 | 35.18 | 35.18 | 1,922 | -0.15(-0.42%) |
Nov 16, 2021 | 35.06 | 35.33 | 35.00 | 35.33 | 2,358 | -0.47(-1.31%) |
Nov 15, 2021 | 35.84 | 35.88 | 35.78 | 35.80 | 1,992 | +0.27(+0.76%) |
Nov 12, 2021 | 35.25 | 35.53 | 34.88 | 35.53 | 1,732 | +0.48(+1.37%) |
Nov 11, 2021 | 35.04 | 35.05 | 34.60 | 35.05 | 1,280 | -0.18(-0.51%) |
Nov 10, 2021 | 34.99 | 35.23 | 4,772 | -0.30(-0.84%) | ||
Nov 09, 2021 | 36.09 | 36.09 | 34.55 | 35.53 | 4,204 | +1.03(+2.99%) |
Nov 08, 2021 | 35.02 | 35.10 | 34.50 | 34.50 | 2,983 | -0.36(-1.04%) |
Nov 05, 2021 | 34.61 | 35.04 | 34.23 | 34.86 | 1,258 | -0.30(-0.85%) |
Nov 04, 2021 | 34.85 | 35.24 | 34.43 | 35.16 | 2,511 | +1.48(+4.39%) |
Nov 03, 2021 | 34.58 | 35.22 | 33.60 | 33.68 | 10,333 | -0.47(-1.38%) |
Nov 02, 2021 | 33.90 | 34.24 | 33.25 | 34.15 | 162,413 | +0.41(+1.22%) |
Nov 01, 2021 | 33.36 | 33.74 | 32.96 | 33.74 | 1,564,913 | +0.43(+1.29%) |
Oct 29, 2021 | 32.34 | 33.91 | 32.24 | 33.31 | 6,806 | -0.21(-0.63%) |
Oct 28, 2021 | 33.31 | 33.62 | 32.79 | 33.52 | 17,607 | +0.29(+0.88%) |
Oct 27, 2021 | 33.54 | 33.72 | 32.84 | 33.23 | 2,315 | -0.15(-0.45%) |
Oct 26, 2021 | 33.33 | 32.57 | 33.38 | 2,516 | +0.60(+1.83%) | |
Oct 25, 2021 | 32.71 | 33.18 | 32.68 | 32.78 | 2,541 | -0.69(-2.06%) |
Oct 22, 2021 | 33.30 | 33.47 | 32.76 | 33.47 | 222,660 | +0.30(+0.90%) |
Oct 21, 2021 | 32.86 | 33.34 | 32.83 | 33.17 | 2,876 | -2.27(-6.41%) |
Oct 20, 2021 | 35.14 | 35.44 | 34.40 | 35.44 | 2,898 | +1.32(+3.87%) |
Oct 19, 2021 | 34.97 | 35.06 | 34.12 | 34.12 | 3,772 | -0.49(-1.42%) |
Oct 18, 2021 | 34.62 | 34.70 | 33.78 | 34.61 | 2,277 | -0.40(-1.14%) |
Oct 15, 2021 | 34.77 | 35.01 | 34.06 | 35.01 | 5,302 | +0.26(+0.75%) |
Oct 14, 2021 | 34.02 | 34.75 | 33.88 | 34.75 | 8,279 | +1.52(+4.57%) |
Oct 13, 2021 | 33.52 | 34.09 | 33.23 | 33.23 | 103,377 | +0.40(+1.22%) |
Oct 12, 2021 | 33.37 | 33.63 | 32.76 | 32.83 | 2,616 | -1.21(-3.55%) |
Oct 11, 2021 | 33.89 | 34.04 | 32.34 | 34.04 | 909 | -0.04(-0.12%) |
Oct 08, 2021 | 32.23 | 34.16 | 32.23 | 34.08 | 1,962 | +1.73(+5.35%) |
Oct 07, 2021 | 34.29 | 34.33 | 32.27 | 32.35 | 2,581 | -1.02(-3.06%) |
Oct 06, 2021 | 32.03 | 33.55 | 31.54 | 33.37 | 3,316 | -0.67(-1.97%) |
Oct 05, 2021 | 33.68 | 34.09 | 32.09 | 34.04 | 8,016 | +0.81(+2.44%) |
Oct 04, 2021 | 33.19 | 33.73 | 32.73 | 33.23 | 96,213 | -0.83(-2.44%) |
Oct 01, 2021 | 32.17 | 34.06 | 32.17 | 34.06 | 161,139 | +1.45(+4.45%) |
Sep 30, 2021 | 32.58 | 34.66 | 32.58 | 32.61 | 4,940 | -0.54(-1.63%) |
Sep 29, 2021 | 33.75 | 34.85 | 32.69 | 33.15 | 6,442 | -1.42(-4.11%) |
Sep 28, 2021 | 34.57 | 34.65 | 32.67 | 34.57 | 5,019 | -0.86(-2.42%) |
Sep 27, 2021 | 34.35 | 35.43 | 34.35 | 35.43 | 5,784 | -0.81(-2.24%) |
Sep 24, 2021 | 35.72 | 36.24 | 34.43 | 36.24 | 2,237 | +0.76(+2.14%) |
Sep 23, 2021 | 35.55 | 36.87 | 35.48 | 35.48 | 2,116 | +0.46(+1.31%) |
Sep 22, 2021 | 36.07 | 36.15 | 35.02 | 35.02 | 5,947 | +0.59(+1.71%) |
Sep 21, 2021 | 35.38 | 35.38 | 34.43 | 34.43 | 2,835 | +0.08(+0.23%) |
Sep 20, 2021 | 34.86 | 35.12 | 34.30 | 34.35 | 86,792 | -1.98(-5.45%) |
Sep 17, 2021 | 36.28 | 36.33 | 35.50 | 36.33 | 3,493 | -0.46(-1.25%) |
Sep 16, 2021 | 36.72 | 36.80 | 36.27 | 36.79 | 42,184 | +0.44(+1.21%) |
Sep 15, 2021 | 37.31 | 37.31 | 36.27 | 36.35 | 12,017 | -1.30(-3.45%) |
Sep 14, 2021 | 36.75 | 37.65 | 36.55 | 37.65 | 3,520 | +0.63(+1.70%) |
Sep 13, 2021 | 37.02 | 37.10 | 37.02 | 37.02 | 1,433 | +0.00(+0.00%) |
Sep 10, 2021 | 36.58 | 37.10 | 36.58 | 37.02 | 10,898 | +0.00(+0.00%) |
Sep 09, 2021 | 36.92 | 37.02 | 36.58 | 37.02 | 2,360 | +0.10(+0.27%) |
Sep 08, 2021 | 37.17 | 37.25 | 36.92 | 36.92 | 2,079 | -0.25(-0.67%) |
Sep 07, 2021 | 37.70 | 37.78 | 37.04 | 37.17 | 5,827 | -0.94(-2.47%) |
Sep 03, 2021 | 38.11 | 38.19 | 38.09 | 38.11 | 4,386 | -0.01(-0.03%) |
Sep 02, 2021 | 38.12 | 38.20 | 38.12 | 38.12 | 3,027 | +0.27(+0.71%) |
Sep 01, 2021 | 37.77 | 37.93 | 37.77 | 37.85 | 1,737 | -0.27(-0.71%) |
Aug 31, 2021 | 37.52 | 38.12 | 35.03 | 38.12 | 3,190 | -0.10(-0.26%) |
Aug 30, 2021 | 38.22 | 38.22 | 38.22 | 38.22 | 1,215 | -0.70(-1.80%) |
Aug 27, 2021 | 37.77 | 38.92 | 35.97 | 38.92 | 906 | +2.02(+5.47%) |
Aug 26, 2021 | 37.42 | 37.52 | 36.90 | 36.90 | 2,271 | -2.02(-5.19%) |
Aug 25, 2021 | 38.92 | 39.00 | 35.39 | 38.92 | 2,390 | +0.00(+0.00%) |
Aug 24, 2021 | 38.02 | 38.92 | 37.40 | 38.92 | 1,209 | +0.22(+0.57%) |
Aug 23, 2021 | 38.62 | 38.70 | 38.62 | 38.70 | 1,369 | +0.38(+0.99%) |
Aug 20, 2021 | 38.32 | 38.40 | 36.98 | 38.32 | 2,117 | -0.60(-1.54%) |
Aug 19, 2021 | 38.12 | 38.92 | 36.93 | 38.92 | 5,058 | +0.20(+0.52%) |
Aug 18, 2021 | 38.72 | 38.80 | 36.60 | 38.72 | 3,405 | -0.08(-0.21%) |
Aug 17, 2021 | 38.72 | 38.80 | 38.72 | 38.80 | 1,265 | +0.03(+0.08%) |
Aug 16, 2021 | 38.77 | 38.85 | 38.65 | 38.77 | 3,581 | +1.34(+3.58%) |
Aug 13, 2021 | 38.45 | 39.00 | 35.86 | 37.43 | 2,142 | -1.49(-3.83%) |
Aug 12, 2021 | 37.52 | 39.23 | 35.68 | 38.92 | 2,796 | +1.78(+4.79%) |
Aug 11, 2021 | 38.27 | 39.15 | 37.14 | 37.14 | 291,929 | -1.84(-4.72%) |
Aug 10, 2021 | 35.83 | 38.98 | 35.83 | 38.98 | 5,941 | +3.38(+9.49%) |
Aug 09, 2021 | 37.72 | 37.72 | 35.60 | 35.60 | 1,862 | -3.10(-8.01%) |
Aug 06, 2021 | 38.02 | 38.70 | 35.90 | 38.70 | 1,870 | -0.38(-0.97%) |
Aug 05, 2021 | 37.97 | 39.16 | 35.38 | 39.08 | 3,645 | +0.96(+2.52%) |
Aug 04, 2021 | 38.12 | 38.12 | 36.08 | 38.12 | 2,725 | +2.52(+7.08%) |
Aug 03, 2021 | 36.50 | 37.49 | 35.40 | 35.60 | 6,152 | -0.82(-2.25%) |
Aug 02, 2021 | 36.45 | 37.50 | 35.38 | 36.42 | 10,589 | +0.99(+2.79%) |
Jul 30, 2021 | 37.42 | 37.50 | 35.43 | 35.43 | 2,820 | -1.71(-4.60%) |
Jul 29, 2021 | 37.11 | 37.22 | 36.48 | 37.14 | 2,590 | -0.38(-1.01%) |
Jul 28, 2021 | 37.52 | 37.60 | 35.56 | 37.52 | 1,299 | +1.88(+5.27%) |
Jul 27, 2021 | 37.31 | 37.74 | 35.64 | 35.64 | 3,820 | -2.18(-5.76%) |
Jul 26, 2021 | 37.82 | 37.90 | 35.70 | 37.82 | 3,991 | +1.69(+4.68%) |
Jul 23, 2021 | 36.50 | 36.75 | 36.13 | 36.13 | 2,887 | -0.17(-0.47%) |
Jul 22, 2021 | 36.22 | 36.30 | 36.22 | 36.30 | 6,157 | +0.08(+0.22%) |
Jul 21, 2021 | 36.22 | 36.30 | 36.22 | 36.22 | 77,131 | +2.18(+6.40%) |
Jul 20, 2021 | 35.34 | 35.46 | 34.04 | 34.04 | 3,236 | -0.63(-1.82%) |
Jul 19, 2021 | 34.42 | 34.69 | 34.05 | 34.67 | 2,579 | -0.88(-2.48%) |
Jul 16, 2021 | 35.47 | 35.55 | 35.47 | 35.55 | 3,207 | -0.59(-1.63%) |
Jul 15, 2021 | 36.45 | 36.45 | 34.94 | 36.14 | 5,853 | +0.27(+0.75%) |
Jul 14, 2021 | 35.87 | 35.95 | 35.69 | 35.87 | 212,997 | -1.01(-2.74%) |
Jul 13, 2021 | 36.65 | 37.06 | 36.57 | 36.88 | 6,811 | +0.11(+0.30%) |
Jul 12, 2021 | 36.77 | 36.85 | 36.77 | 36.77 | 2,352 | +0.60(+1.66%) |
Jul 09, 2021 | 35.92 | 36.17 | 35.92 | 36.17 | 7,457 | +0.45(+1.26%) |
Jul 08, 2021 | 35.72 | 35.80 | 34.00 | 35.72 | 3,193 | -0.18(-0.50%) |
Jul 07, 2021 | 35.20 | 35.90 | 35.20 | 35.90 | 2,236 | +0.30(+0.84%) |
Jul 06, 2021 | 35.52 | 35.60 | 33.50 | 35.60 | 3,701 | +0.90(+2.59%) |
Jul 02, 2021 | 34.18 | 34.70 | 34.18 | 34.70 | 14,470 | +1.85(+5.63%) |
Jul 01, 2021 | 33.17 | 34.93 | 32.85 | 32.85 | 3,054 | -2.07(-5.93%) |
Jun 30, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 1,682 | -0.69(-1.94%) |
Jun 29, 2021 | 35.45 | 35.61 | 33.65 | 35.61 | 2,543 | +2.31(+6.94%) |
Jun 28, 2021 | 35.25 | 35.40 | 33.30 | 33.30 | 2,361 | -0.18(-0.54%) |
Jun 25, 2021 | 35.42 | 35.50 | 33.48 | 33.48 | 3,112 | -1.91(-5.40%) |
Jun 24, 2021 | 34.62 | 35.46 | 33.21 | 35.39 | 3,838 | +0.57(+1.64%) |
Jun 23, 2021 | 34.82 | 34.82 | 34.82 | 34.82 | 1,005 | +2.14(+6.55%) |
Jun 22, 2021 | 34.42 | 34.50 | 32.68 | 32.68 | 1,970 | -1.44(-4.22%) |
Jun 21, 2021 | 34.12 | 34.20 | 34.12 | 34.12 | 1,523 | +1.14(+3.46%) |
Jun 18, 2021 | 33.92 | 33.92 | 32.08 | 32.98 | 4,270 | +0.45(+1.38%) |
Jun 17, 2021 | 34.42 | 35.16 | 32.45 | 32.53 | 2,846 | -3.37(-9.39%) |
Jun 16, 2021 | 34.35 | 36.32 | 34.35 | 35.90 | 2,827 | +0.20(+0.56%) |
Jun 15, 2021 | 35.50 | 35.70 | 35.50 | 35.70 | 32,687 | +0.38(+1.08%) |
Jun 14, 2021 | 35.32 | 35.32 | 34.08 | 35.32 | 1,172 | -0.10(-0.28%) |
Jun 11, 2021 | 35.42 | 35.50 | 34.50 | 35.42 | 3,601 | +1.34(+3.93%) |
Jun 10, 2021 | 35.47 | 36.44 | 34.08 | 34.08 | 6,606 | -1.59(-4.46%) |
Jun 09, 2021 | 35.67 | 35.75 | 34.00 | 35.67 | 1,878 | -0.38(-1.05%) |
Jun 08, 2021 | 35.97 | 36.05 | 34.00 | 36.05 | 4,763 | +1.92(+5.63%) |
Jun 07, 2021 | 35.50 | 36.15 | 34.13 | 34.13 | 5,559 | -1.64(-4.58%) |
Jun 04, 2021 | 35.77 | 35.85 | 35.77 | 35.77 | 2,367 | +0.40(+1.13%) |
Jun 03, 2021 | 34.47 | 35.45 | 33.37 | 35.37 | 22,665 | -1.07(-2.94%) |
Jun 02, 2021 | 34.58 | 36.44 | 34.58 | 36.44 | 9,817 | +2.11(+6.15%) |
Jun 01, 2021 | 34.87 | 36.44 | 34.25 | 34.33 | 2,672 | -0.59(-1.69%) |
May 28, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 56,936 | +0.21(+0.61%) |
May 27, 2021 | 33.97 | 34.72 | 32.78 | 34.71 | 3,255 | +2.13(+6.54%) |
May 26, 2021 | 34.37 | 34.50 | 32.58 | 32.58 | 2,897 | -2.04(-5.89%) |
May 25, 2021 | 34.62 | 34.70 | 32.68 | 34.62 | 97,597 | +2.81(+8.83%) |
May 24, 2021 | 34.52 | 35.31 | 31.81 | 31.81 | 970 | -3.39(-9.63%) |
May 21, 2021 | 35.12 | 35.20 | 33.50 | 35.20 | 3,666 | +3.71(+11.78%) |
May 20, 2021 | 34.75 | 34.75 | 31.49 | 31.49 | 3,621 | -1.75(-5.28%) |
May 19, 2021 | 34.20 | 34.75 | 31.85 | 33.24 | 3,708 | -1.68(-4.80%) |
May 18, 2021 | 33.08 | 35.00 | 33.00 | 34.92 | 1,021,056 | +0.00(+0.00%) |
May 17, 2021 | 34.72 | 35.00 | 33.40 | 34.92 | 4,384 | +0.20(+0.58%) |
May 14, 2021 | 32.70 | 34.80 | 32.70 | 34.72 | 2,929 | +0.04(+0.12%) |
May 13, 2021 | 33.92 | 34.77 | 31.73 | 34.68 | 2,366 | +1.32(+3.96%) |
May 12, 2021 | 33.22 | 33.43 | 33.15 | 33.36 | 5,215 | +0.58(+1.77%) |
May 11, 2021 | 34.77 | 34.85 | 32.78 | 32.78 | 1,796 | -1.89(-5.45%) |
May 10, 2021 | 34.67 | 34.67 | 32.78 | 34.67 | 1,639 | +1.84(+5.60%) |
May 07, 2021 | 34.77 | 34.77 | 32.83 | 32.83 | 3,636 | -0.67(-2.00%) |
May 06, 2021 | 33.92 | 34.42 | 32.50 | 33.50 | 4,562 | -0.67(-1.96%) |
May 05, 2021 | 33.42 | 34.17 | 32.20 | 34.17 | 703,853 | +0.25(+0.74%) |
May 04, 2021 | 34.02 | 34.03 | 30.80 | 33.92 | 23,370 | +0.68(+2.05%) |
May 03, 2021 | 33.16 | 33.24 | 33.16 | 33.24 | 15,128 | +0.46(+1.40%) |
Apr 30, 2021 | 32.80 | 32.92 | 32.24 | 32.78 | 2,700 | -0.63(-1.89%) |
Apr 29, 2021 | 34.17 | 34.25 | 33.11 | 33.41 | 4,053 | -0.09(-0.27%) |
Apr 28, 2021 | 33.38 | 33.50 | 33.34 | 33.50 | 3,366 | +0.68(+2.07%) |
Apr 27, 2021 | 33.24 | 33.31 | 32.82 | 32.82 | 4,703 | -0.18(-0.55%) |
Apr 26, 2021 | 33.47 | 33.47 | 32.80 | 33.00 | 2,661 | +0.12(+0.36%) |
Apr 23, 2021 | 33.37 | 33.37 | 32.61 | 32.88 | 2,300 | +0.44(+1.36%) |
Apr 22, 2021 | 32.49 | 32.62 | 31.91 | 32.44 | 113,571 | -0.41(-1.25%) |
Apr 21, 2021 | 32.50 | 32.85 | 32.50 | 32.85 | 55,976 | +0.11(+0.34%) |
Apr 20, 2021 | 33.16 | 33.16 | 32.74 | 32.74 | 2,536 | -0.58(-1.74%) |
Apr 19, 2021 | 33.47 | 33.65 | 33.32 | 33.32 | 5,820 | -0.18(-0.54%) |
Apr 16, 2021 | 33.32 | 33.50 | 33.30 | 33.50 | 103,300 | +0.50(+1.52%) |
Apr 15, 2021 | 33.55 | 33.57 | 32.54 | 33.00 | 3,280 | +0.85(+2.64%) |
Apr 14, 2021 | 31.73 | 32.15 | 31.35 | 32.15 | 3,238 | +0.75(+2.39%) |
Apr 13, 2021 | 31.45 | 32.50 | 30.58 | 31.40 | 4,019 | -0.51(-1.60%) |
Apr 12, 2021 | 32.00 | 32.57 | 31.70 | 31.91 | 3,224 | -0.15(-0.47%) |
Apr 09, 2021 | 32.62 | 32.70 | 30.83 | 32.06 | 2,300 | +0.34(+1.07%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.10 | 31.72 | 5,094 | +0.14(+0.44%) |
Apr 07, 2021 | 31.97 | 32.05 | 30.10 | 31.58 | 7,144 | +0.28(+0.91%) |
Apr 06, 2021 | 31.42 | 31.55 | 31.29 | 31.30 | 217,001 | +0.08(+0.24%) |
Apr 05, 2021 | 31.22 | 31.30 | 29.43 | 31.22 | 2,957 | +1.11(+3.70%) |
Apr 01, 2021 | 31.22 | 31.30 | 30.09 | 30.11 | 139,600 | -0.40(-1.32%) |
Mar 31, 2021 | 29.38 | 31.25 | 29.38 | 30.51 | 5,041 | -0.14(-0.46%) |
Mar 30, 2021 | 30.36 | 30.70 | 29.82 | 30.65 | 3,599 | +0.01(+0.03%) |
Mar 29, 2021 | 30.51 | 30.65 | 30.42 | 30.64 | 2,175 | -0.78(-2.48%) |
Mar 26, 2021 | 31.37 | 31.45 | 30.89 | 31.42 | 3,100 | +0.38(+1.22%) |
Mar 25, 2021 | 30.74 | 31.07 | 30.24 | 31.04 | 5,231 | -0.58(-1.83%) |
Mar 24, 2021 | 31.87 | 31.95 | 31.25 | 31.62 | 53,816 | +0.47(+1.51%) |
Mar 23, 2021 | 31.67 | 31.75 | 31.13 | 31.15 | 729,002 | -1.07(-3.32%) |
Mar 22, 2021 | 32.22 | 32.30 | 31.45 | 32.22 | 128,136 | +0.58(+1.83%) |
Mar 19, 2021 | 31.05 | 31.71 | 30.77 | 31.64 | 3,800 | -0.12(-0.38%) |
Mar 18, 2021 | 31.87 | 31.95 | 30.64 | 31.76 | 294,088 | +0.25(+0.79%) |
Mar 17, 2021 | 31.52 | 31.60 | 30.52 | 31.51 | 3,761 | +0.26(+0.83%) |
Mar 16, 2021 | 31.17 | 31.25 | 30.88 | 31.25 | 712,891 | +0.33(+1.07%) |
Mar 15, 2021 | 30.63 | 30.95 | 30.63 | 30.92 | 1,600 | +0.78(+2.59%) |
Mar 12, 2021 | 31.27 | 31.35 | 30.14 | 30.14 | 2,400 | -1.19(-3.80%) |
Mar 11, 2021 | 30.73 | 31.33 | 30.73 | 31.33 | 3,487 | +0.50(+1.62%) |
Mar 10, 2021 | 30.51 | 31.35 | 30.51 | 30.83 | 2,358 | +0.21(+0.69%) |
Mar 09, 2021 | 30.13 | 30.70 | 30.13 | 30.62 | 1,665 | -0.20(-0.65%) |
Mar 08, 2021 | 30.07 | 30.90 | 29.08 | 30.82 | 4,282 | +1.37(+4.65%) |
Mar 05, 2021 | 29.12 | 30.30 | 29.08 | 29.45 | 48,900 | -0.14(-0.47%) |
Mar 04, 2021 | 28.65 | 29.95 | 28.65 | 29.59 | 6,508 | +0.31(+1.06%) |
Mar 03, 2021 | 29.87 | 29.95 | 29.28 | 29.28 | 2,460 | +0.00(+0.00%) |
Mar 02, 2021 | 29.43 | 29.82 | 29.28 | 29.28 | 52,863 | -0.00(-0.02%) |
Mar 01, 2021 | 29.57 | 30.15 | 28.52 | 29.29 | 4,274 | -0.52(-1.76%) |
Feb 26, 2021 | 29.82 | 29.82 | 29.21 | 29.81 | 5,500 | -0.33(-1.09%) |
Feb 25, 2021 | 29.76 | 30.35 | 28.73 | 30.14 | 2,497 | -0.02(-0.07%) |
Feb 24, 2021 | 29.44 | 30.24 | 29.44 | 30.16 | 64,969 | +1.17(+4.04%) |
Feb 23, 2021 | 28.92 | 29.23 | 28.88 | 28.99 | 4,090 | -0.93(-3.11%) |
Feb 22, 2021 | 30.67 | 30.75 | 29.08 | 29.92 | 3,415 | -0.69(-2.25%) |
Feb 19, 2021 | 30.62 | 30.70 | 30.16 | 30.61 | 2,600 | +0.42(+1.39%) |
Feb 18, 2021 | 30.27 | 30.35 | 29.37 | 30.19 | 3,711 | +0.52(+1.75%) |
Feb 17, 2021 | 29.55 | 29.67 | 29.13 | 29.67 | 7,107 | -0.75(-2.47%) |
Feb 16, 2021 | 30.50 | 30.50 | 28.60 | 30.42 | 3,915 | +0.45(+1.50%) |
Feb 12, 2021 | 29.39 | 29.97 | 28.73 | 29.97 | 1,800 | +0.49(+1.66%) |
Feb 11, 2021 | 29.31 | 29.86 | 28.58 | 29.48 | 4,140 | +0.13(+0.44%) |
Feb 10, 2021 | 29.40 | 29.40 | 29.27 | 29.35 | 2,415 | -0.02(-0.07%) |
Feb 09, 2021 | 29.32 | 29.45 | 28.83 | 29.37 | 3,012 | -0.78(-2.59%) |
Feb 08, 2021 | 30.07 | 30.15 | 28.20 | 30.15 | 6,538 | +0.66(+2.24%) |
Feb 05, 2021 | 28.95 | 29.57 | 28.13 | 29.49 | 182,300 | +0.17(+0.58%) |
Feb 04, 2021 | 29.32 | 29.40 | 28.78 | 29.32 | 3,749 | -0.48(-1.61%) |
Feb 03, 2021 | 31.12 | 31.20 | 29.80 | 29.80 | 104,897 | -0.12(-0.41%) |
Feb 02, 2021 | 30.87 | 30.95 | 29.92 | 29.92 | 202,624 | -0.93(-3.01%) |
Feb 01, 2021 | 30.68 | 30.85 | 28.44 | 30.85 | 2,956 | +0.39(+1.28%) |
Jan 29, 2021 | 28.34 | 31.35 | 28.34 | 30.46 | 432,500 | -0.02(-0.07%) |
Jan 28, 2021 | 30.18 | 30.49 | 29.94 | 30.48 | 5,239 | +0.50(+1.66%) |
Jan 27, 2021 | 30.24 | 30.32 | 29.92 | 29.98 | 214,074 | -0.57(-1.86%) |
Jan 26, 2021 | 30.38 | 30.55 | 29.78 | 30.55 | 4,729 | +0.26(+0.86%) |
Jan 25, 2021 | 30.04 | 31.55 | 29.58 | 30.29 | 160,981 | -0.63(-2.04%) |
Jan 22, 2021 | 30.21 | 30.92 | 29.78 | 30.92 | 5,100 | +0.67(+2.21%) |
Jan 21, 2021 | 30.03 | 30.25 | 30.03 | 30.25 | 2,691 | -0.06(-0.20%) |
Jan 20, 2021 | 29.73 | 30.55 | 29.24 | 30.31 | 5,480 | +0.20(+0.66%) |
Jan 19, 2021 | 29.64 | 30.11 | 28.92 | 30.11 | 3,768 | +0.10(+0.33%) |
Jan 15, 2021 | 29.52 | 30.04 | 29.30 | 30.01 | 2,900 | -0.79(-2.56%) |
Jan 14, 2021 | 30.40 | 30.80 | 30.10 | 30.80 | 205,727 | +0.23(+0.75%) |
Jan 13, 2021 | 30.49 | 30.57 | 30.49 | 30.57 | 2,057 | +0.68(+2.28%) |
Jan 12, 2021 | 30.42 | 30.50 | 29.89 | 29.89 | 3,323 | -0.31(-1.03%) |
Jan 11, 2021 | 30.20 | 30.20 | 30.16 | 30.20 | 6,461 | -0.25(-0.82%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.79 | 30.45 | 1,900 | +0.10(+0.33%) |
Jan 07, 2021 | 30.11 | 30.35 | 29.65 | 30.35 | 2,005 | +0.87(+2.95%) |
Jan 06, 2021 | 29.36 | 30.00 | 29.31 | 29.48 | 307,093 | +0.42(+1.45%) |
Jan 05, 2021 | 28.82 | 29.06 | 28.40 | 29.06 | 3,976 | +0.66(+2.32%) |