Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.85 | 33.26 | 32.78 | 33.15 | 1,759,146 | -0.06(-0.17%) |
Feb 25, 2022 | 32.70 | 33.27 | 32.78 | 33.21 | 1,489,859 | +1.10(+3.41%) |
Feb 24, 2022 | 31.20 | 32.15 | 30.94 | 32.11 | 2,847,633 | -1.02(-3.08%) |
Feb 23, 2022 | 33.62 | 33.62 | 33.02 | 33.13 | 929,586 | -0.26(-0.79%) |
Feb 22, 2022 | 33.46 | 33.64 | 33.23 | 33.39 | 803,951 | -0.37(-1.08%) |
Feb 18, 2022 | 33.76 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 33.93 | 33.98 | 33.72 | 33.80 | 778,561 | -0.37(-1.10%) |
Feb 16, 2022 | 33.87 | 34.26 | 33.83 | 34.17 | 823,154 | +0.14(+0.41%) |
Feb 15, 2022 | 33.90 | 34.08 | 33.78 | 34.03 | 889,095 | +1.01(+3.06%) |
Feb 14, 2022 | 33.24 | 33.31 | 32.96 | 33.02 | 1,396,722 | -0.74(-2.19%) |
Feb 11, 2022 | 34.25 | 34.35 | 33.73 | 33.76 | 991,255 | -0.66(-1.93%) |
Feb 10, 2022 | 34.36 | 34.75 | 34.30 | 34.42 | 991,250 | -0.40(-1.16%) |
Feb 09, 2022 | 34.68 | 34.90 | 34.66 | 34.83 | 394,156 | +0.37(+1.06%) |
Feb 08, 2022 | 34.32 | 34.51 | 34.29 | 34.46 | 625,410 | +0.04(+0.11%) |
Feb 07, 2022 | 34.42 | 34.62 | 34.38 | 34.42 | 441,271 | -0.24(-0.70%) |
Feb 04, 2022 | 34.46 | 34.78 | 34.40 | 34.67 | 752,533 | -0.16(-0.46%) |
Feb 03, 2022 | 34.71 | 34.93 | 34.83 | 764,365 | -0.37(-1.06%) | |
Feb 02, 2022 | 35.22 | 35.29 | 35.07 | 35.20 | 790,071 | +0.20(+0.56%) |
Feb 01, 2022 | 35.00 | 35.00 | 34.66 | 35.00 | 760,460 | +0.13(+0.38%) |
Jan 31, 2022 | 34.52 | 34.94 | 34.87 | 877,738 | +0.81(+2.39%) | |
Jan 28, 2022 | 34.00 | 34.07 | 33.77 | 34.06 | 1,012,943 | +0.43(+1.28%) |
Jan 27, 2022 | 33.78 | 33.86 | 33.54 | 33.63 | 1,124,110 | +0.04(+0.11%) |
Jan 26, 2022 | 34.00 | 34.10 | 33.52 | 33.59 | 846,884 | -0.41(-1.21%) |
Jan 25, 2022 | 33.98 | 34.22 | 33.84 | 34.00 | 940,456 | +0.45(+1.34%) |
Jan 24, 2022 | 33.53 | 33.62 | 32.87 | 33.55 | 1,549,427 | -1.07(-3.08%) |
Jan 21, 2022 | 34.98 | 35.00 | 34.58 | 34.62 | 1,225,885 | -0.66(-1.86%) |
Jan 20, 2022 | 35.54 | 35.74 | 35.25 | 35.28 | 673,143 | -0.24(-0.69%) |
Jan 19, 2022 | 35.65 | 35.68 | 35.49 | 35.52 | 591,659 | -0.10(-0.29%) |
Jan 18, 2022 | 35.67 | 35.73 | 35.55 | 35.62 | 608,997 | -0.52(-1.45%) |
Jan 14, 2022 | 36.15 | 0 | -0.20(-0.54%) | |||
Jan 13, 2022 | 36.44 | 36.51 | 36.31 | 36.34 | 522,546 | -0.06(-0.15%) |
Jan 12, 2022 | 36.30 | 36.45 | 36.25 | 36.40 | 631,898 | +0.31(+0.86%) |
Jan 11, 2022 | 35.74 | 36.13 | 35.68 | 36.09 | 742,496 | +0.50(+1.39%) |
Jan 10, 2022 | 35.58 | 35.66 | 35.40 | 35.59 | 670,921 | +0.24(+0.69%) |
Jan 07, 2022 | 35.23 | 35.40 | 35.07 | 35.35 | 569,063 | +0.29(+0.83%) |
Jan 06, 2022 | 35.02 | 35.20 | 34.95 | 35.06 | 598,668 | +0.13(+0.38%) |
Jan 05, 2022 | 35.27 | 35.37 | 34.93 | 34.93 | 633,546 | -0.01(-0.03%) |
Jan 04, 2022 | 35.00 | 35.14 | 34.94 | 34.94 | 557,449 | +0.16(+0.46%) |
Jan 03, 2022 | 34.71 | 34.85 | 34.55 | 34.78 | 441,143 | +0.63(+1.84%) |
Dec 31, 2021 | 34.40 | 34.50 | 34.14 | 34.15 | 627,096 | -0.03(-0.08%) |
Dec 30, 2021 | 34.25 | 34.31 | 34.18 | 34.18 | 319,228 | +0.04(+0.11%) |
Dec 29, 2021 | 34.09 | 34.16 | 33.94 | 34.14 | 295,724 | +0.18(+0.52%) |
Dec 28, 2021 | 34.11 | 34.15 | 33.97 | 33.97 | 237,603 | +0.11(+0.33%) |
Dec 27, 2021 | 33.67 | 33.89 | 33.67 | 33.85 | 404,963 | +0.07(+0.20%) |
Dec 23, 2021 | 33.66 | 33.81 | 33.61 | 33.79 | 671,984 | +0.37(+1.11%) |
Dec 22, 2021 | 33.22 | 33.44 | 33.17 | 33.41 | 665,642 | +0.51(+1.56%) |
Dec 21, 2021 | 32.87 | 32.94 | 32.80 | 32.90 | 664,631 | +0.32(+0.97%) |
Dec 20, 2021 | 32.50 | 32.62 | 32.37 | 32.58 | 1,003,011 | -0.41(-1.24%) |
Dec 17, 2021 | 33.10 | 33.13 | 32.91 | 32.99 | 791,943 | -0.51(-1.53%) |
Dec 16, 2021 | 33.61 | 33.66 | 33.42 | 33.51 | 884,084 | -0.12(-0.36%) |
Dec 15, 2021 | 33.53 | 33.65 | 33.19 | 33.63 | 611,588 | -0.15(-0.44%) |
Dec 14, 2021 | 33.75 | 33.89 | 33.68 | 33.78 | 538,976 | +0.01(+0.03%) |
Dec 13, 2021 | 34.12 | 34.14 | 33.76 | 33.77 | 763,908 | -0.54(-1.57%) |
Dec 10, 2021 | 34.33 | 34.40 | 34.29 | 34.31 | 285,213 | +0.16(+0.46%) |
Dec 09, 2021 | 34.19 | 34.25 | 34.12 | 34.15 | 467,363 | -0.07(-0.19%) |
Dec 08, 2021 | 34.22 | 34.27 | 34.11 | 34.21 | 610,625 | +0.35(+1.05%) |
Dec 07, 2021 | 33.85 | 33.88 | 33.80 | 33.86 | 841,913 | +0.40(+1.20%) |
Dec 06, 2021 | 33.47 | 33.51 | 33.31 | 33.46 | 628,557 | -0.35(-1.05%) |
Dec 03, 2021 | 33.99 | 34.00 | 33.66 | 33.81 | 840,484 | -0.39(-1.14%) |
Dec 02, 2021 | 34.12 | 34.35 | 34.06 | 34.20 | 802,454 | +0.66(+1.97%) |
Dec 01, 2021 | 33.96 | 34.07 | 33.53 | 33.54 | 892,055 | +0.07(+0.22%) |
Nov 30, 2021 | 33.53 | 33.73 | 33.53 | 33.47 | 888,219 | +0.16(+0.48%) |
Nov 29, 2021 | 33.41 | 33.41 | 33.16 | 33.31 | 529,979 | -0.10(-0.31%) |
Nov 26, 2021 | 33.69 | 33.77 | 33.17 | 33.41 | 677,197 | -1.14(-3.29%) |
Nov 24, 2021 | 34.51 | 34.59 | 34.45 | 34.55 | 394,027 | -0.28(-0.80%) |
Nov 23, 2021 | 34.73 | 34.88 | 34.70 | 34.83 | 458,995 | +0.58(+1.69%) |
Nov 22, 2021 | 34.51 | 34.51 | 34.25 | 34.25 | 727,865 | -0.70(-2.00%) |
Nov 19, 2021 | 35.15 | 35.20 | 34.95 | 34.95 | 823,947 | -0.20(-0.58%) |
Nov 18, 2021 | 35.15 | 35.17 | 35.13 | 35.15 | 400,262 | -0.33(-0.92%) |
Nov 17, 2021 | 35.58 | 35.58 | 35.37 | 35.48 | 662,580 | -0.17(-0.47%) |
Nov 16, 2021 | 35.69 | 35.69 | 35.53 | 35.65 | 696,205 | -0.36(-1.01%) |
Nov 15, 2021 | 36.04 | 36.05 | 35.96 | 36.01 | 301,860 | -0.13(-0.36%) |
Nov 12, 2021 | 36.07 | 36.18 | 36.02 | 36.14 | 415,677 | +0.25(+0.70%) |
Nov 11, 2021 | 35.89 | 36.00 | 35.86 | 35.89 | 356,061 | +0.12(+0.34%) |
Nov 10, 2021 | 36.04 | 35.77 | 481,610 | -0.25(-0.70%) | ||
Nov 09, 2021 | 36.18 | 36.18 | 35.96 | 36.02 | 391,662 | -0.32(-0.87%) |
Nov 08, 2021 | 36.24 | 36.46 | 36.20 | 36.34 | 578,031 | +0.57(+1.59%) |
Nov 05, 2021 | 35.76 | 35.82 | 35.56 | 35.77 | 618,025 | +0.25(+0.71%) |
Nov 04, 2021 | 35.55 | 35.57 | 35.30 | 35.52 | 651,662 | +0.07(+0.18%) |
Nov 03, 2021 | 35.39 | 35.49 | 35.23 | 35.45 | 589,432 | +0.10(+0.29%) |
Nov 02, 2021 | 35.33 | 35.40 | 35.22 | 35.35 | 878,867 | +0.07(+0.21%) |
Nov 01, 2021 | 35.14 | 35.29 | 35.16 | 35.28 | 942,226 | +0.38(+1.09%) |
Oct 29, 2021 | 34.82 | 34.89 | 34.63 | 34.89 | 1,035,515 | -0.22(-0.64%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.97 | 35.12 | 896,718 | -0.46(-1.28%) |
Oct 27, 2021 | 35.61 | 35.69 | 35.55 | 35.57 | 605,516 | -0.20(-0.57%) |
Oct 26, 2021 | 35.78 | 35.78 | 611,738 | +0.42(+1.19%) | ||
Oct 25, 2021 | 35.32 | 35.40 | 35.18 | 35.36 | 801,467 | -0.09(-0.26%) |
Oct 22, 2021 | 35.44 | 35.57 | 35.23 | 35.45 | 672,692 | -0.35(-0.99%) |
Oct 21, 2021 | 35.75 | 35.83 | 35.63 | 35.81 | 595,750 | -0.20(-0.54%) |
Oct 20, 2021 | 36.05 | 36.05 | 35.91 | 36.00 | 550,307 | -0.22(-0.62%) |
Oct 19, 2021 | 36.23 | 36.30 | 36.14 | 36.23 | 674,665 | -0.34(-0.92%) |
Oct 18, 2021 | 36.47 | 36.62 | 36.46 | 36.56 | 592,193 | +0.10(+0.28%) |
Oct 15, 2021 | 36.34 | 36.56 | 36.33 | 36.46 | 597,243 | +0.18(+0.49%) |
Oct 14, 2021 | 36.18 | 36.35 | 36.15 | 36.28 | 598,717 | +0.42(+1.17%) |
Oct 13, 2021 | 35.89 | 35.96 | 35.74 | 35.86 | 438,203 | +0.40(+1.13%) |
Oct 12, 2021 | 35.53 | 35.57 | 35.41 | 35.46 | 526,490 | +0.12(+0.34%) |
Oct 11, 2021 | 35.39 | 35.49 | 35.34 | 35.34 | 444,396 | -0.07(-0.18%) |
Oct 08, 2021 | 35.55 | 35.55 | 35.26 | 35.41 | 380,999 | +0.06(+0.16%) |
Oct 07, 2021 | 35.39 | 35.50 | 35.31 | 35.35 | 254,852 | +0.07(+0.18%) |
Oct 06, 2021 | 34.99 | 35.30 | 34.91 | 35.29 | 478,205 | -0.26(-0.73%) |
Oct 05, 2021 | 35.54 | 35.68 | 35.42 | 35.55 | 614,178 | +0.42(+1.19%) |
Oct 04, 2021 | 35.45 | 35.48 | 35.02 | 35.13 | 572,903 | -0.13(-0.37%) |
Oct 01, 2021 | 35.21 | 35.33 | 35.01 | 35.26 | 414,886 | +0.43(+1.23%) |
Sep 30, 2021 | 35.02 | 35.10 | 34.81 | 34.83 | 726,326 | -0.13(-0.37%) |
Sep 29, 2021 | 35.08 | 35.08 | 34.88 | 34.96 | 438,397 | +0.20(+0.56%) |
Sep 28, 2021 | 35.00 | 35.01 | 34.69 | 34.76 | 379,262 | -0.41(-1.17%) |
Sep 27, 2021 | 34.98 | 35.21 | 34.93 | 35.17 | 483,053 | +0.09(+0.27%) |
Sep 24, 2021 | 35.11 | 35.16 | 35.06 | 35.08 | 383,643 | -0.14(-0.40%) |
Sep 23, 2021 | 35.19 | 35.28 | 35.14 | 35.22 | 585,036 | +0.37(+1.07%) |
Sep 22, 2021 | 34.75 | 35.05 | 34.70 | 34.85 | 656,935 | +0.33(+0.94%) |
Sep 21, 2021 | 34.51 | 34.56 | 34.40 | 34.52 | 625,247 | +0.28(+0.81%) |
Sep 20, 2021 | 34.24 | 34.39 | 34.05 | 34.24 | 511,424 | -0.46(-1.31%) |
Sep 17, 2021 | 35.03 | 35.03 | 34.66 | 34.70 | 1,299,999 | -0.50(-1.42%) |
Sep 16, 2021 | 35.07 | 35.22 | 34.98 | 35.20 | 201,469 | +0.03(+0.08%) |
Sep 15, 2021 | 35.07 | 35.18 | 34.97 | 35.17 | 697,792 | +0.46(+1.34%) |
Sep 14, 2021 | 34.82 | 34.85 | 34.62 | 34.71 | 195,391 | +0.07(+0.21%) |
Sep 13, 2021 | 34.58 | 34.66 | 34.51 | 34.63 | 263,365 | +0.18(+0.51%) |
Sep 10, 2021 | 34.60 | 34.60 | 34.41 | 34.46 | 594,554 | +0.03(+0.08%) |
Sep 09, 2021 | 34.43 | 34.49 | 34.37 | 34.43 | 338,126 | +0.25(+0.73%) |
Sep 08, 2021 | 34.32 | 34.35 | 34.05 | 34.18 | 393,923 | -0.28(-0.81%) |
Sep 07, 2021 | 34.37 | 34.49 | 34.32 | 34.46 | 321,100 | -0.20(-0.59%) |
Sep 03, 2021 | 34.54 | 34.69 | 34.48 | 34.66 | 440,866 | +0.33(+0.97%) |
Sep 02, 2021 | 34.32 | 34.39 | 34.26 | 34.33 | 270,314 | +0.25(+0.74%) |
Sep 01, 2021 | 34.06 | 34.19 | 34.00 | 34.08 | 400,478 | +0.09(+0.27%) |
Aug 31, 2021 | 34.09 | 34.12 | 33.97 | 33.98 | 389,893 | +0.33(+0.99%) |
Aug 30, 2021 | 33.73 | 33.77 | 33.65 | 33.65 | 286,535 | +0.26(+0.78%) |
Aug 27, 2021 | 33.12 | 33.45 | 33.04 | 33.39 | 346,115 | +0.74(+2.28%) |
Aug 26, 2021 | 32.73 | 32.73 | 32.60 | 32.65 | 235,550 | -0.13(-0.40%) |
Aug 25, 2021 | 32.71 | 32.80 | 32.65 | 32.78 | 393,378 | +0.06(+0.17%) |
Aug 24, 2021 | 32.69 | 32.83 | 32.69 | 32.72 | 461,170 | +0.26(+0.80%) |
Aug 23, 2021 | 32.46 | 32.54 | 32.42 | 32.46 | 280,902 | -0.14(-0.43%) |
Aug 20, 2021 | 32.27 | 32.60 | 32.24 | 32.60 | 356,869 | +0.27(+0.83%) |
Aug 19, 2021 | 32.25 | 32.48 | 32.25 | 32.33 | 311,770 | -0.21(-0.66%) |
Aug 18, 2021 | 32.87 | 32.91 | 32.55 | 32.55 | 297,010 | -0.37(-1.13%) |
Aug 17, 2021 | 32.81 | 32.92 | 32.71 | 32.92 | 922,926 | -0.05(-0.14%) |
Aug 16, 2021 | 32.89 | 32.96 | 32.81 | 32.96 | 387,107 | +0.04(+0.11%) |
Aug 13, 2021 | 32.85 | 32.93 | 32.75 | 32.93 | 167,198 | +0.26(+0.80%) |
Aug 12, 2021 | 32.65 | 32.69 | 32.54 | 32.67 | 291,255 | +0.15(+0.46%) |
Aug 11, 2021 | 32.59 | 32.59 | 32.40 | 32.52 | 145,738 | +0.25(+0.78%) |
Aug 10, 2021 | 32.30 | 32.30 | 32.14 | 32.27 | 239,604 | -0.19(-0.57%) |
Aug 09, 2021 | 32.57 | 32.57 | 32.40 | 32.45 | 283,426 | -0.26(-0.79%) |
Aug 06, 2021 | 32.68 | 32.72 | 32.59 | 32.71 | 177,662 | -0.13(-0.40%) |
Aug 05, 2021 | 32.72 | 32.88 | 32.67 | 32.84 | 447,638 | +0.19(+0.57%) |
Aug 04, 2021 | 32.69 | 32.76 | 32.64 | 32.66 | 396,055 | -0.15(-0.45%) |
Aug 03, 2021 | 32.55 | 32.82 | 32.45 | 32.81 | 453,225 | +0.61(+1.90%) |
Aug 02, 2021 | 32.29 | 32.36 | 32.19 | 32.19 | 245,625 | +0.02(+0.06%) |
Jul 30, 2021 | 32.02 | 32.21 | 32.01 | 32.17 | 385,443 | +0.17(+0.52%) |
Jul 29, 2021 | 32.03 | 32.08 | 31.95 | 32.01 | 266,329 | +0.25(+0.79%) |
Jul 28, 2021 | 31.81 | 31.88 | 31.56 | 31.76 | 357,225 | +0.02(+0.06%) |
Jul 27, 2021 | 31.76 | 31.78 | 31.54 | 31.74 | 562,243 | -0.33(-1.04%) |
Jul 26, 2021 | 31.89 | 32.10 | 31.86 | 32.07 | 266,328 | +0.23(+0.73%) |
Jul 23, 2021 | 31.87 | 31.87 | 31.70 | 31.84 | 252,682 | +0.03(+0.09%) |
Jul 22, 2021 | 31.86 | 31.91 | 31.77 | 31.81 | 276,737 | +0.15(+0.47%) |
Jul 21, 2021 | 31.39 | 31.66 | 31.35 | 31.66 | 150,526 | +0.16(+0.50%) |
Jul 20, 2021 | 31.30 | 31.58 | 31.20 | 31.51 | 233,166 | +0.11(+0.35%) |
Jul 19, 2021 | 31.45 | 31.51 | 31.28 | 31.39 | 436,309 | -0.30(-0.94%) |
Jul 16, 2021 | 31.92 | 31.93 | 31.64 | 31.69 | 323,953 | -0.24(-0.76%) |
Jul 15, 2021 | 31.87 | 31.96 | 31.84 | 31.93 | 334,876 | +0.14(+0.44%) |
Jul 14, 2021 | 31.87 | 31.87 | 31.71 | 31.79 | 261,374 | +0.20(+0.65%) |
Jul 13, 2021 | 31.64 | 31.74 | 31.56 | 31.59 | 645,466 | -0.09(-0.29%) |
Jul 12, 2021 | 31.58 | 31.69 | 31.50 | 31.68 | 281,676 | +0.06(+0.18%) |
Jul 09, 2021 | 31.52 | 31.64 | 31.47 | 31.63 | 282,345 | +0.38(+1.22%) |
Jul 08, 2021 | 31.29 | 31.35 | 31.19 | 31.25 | 567,662 | -0.17(-0.53%) |
Jul 07, 2021 | 31.53 | 31.54 | 31.29 | 31.41 | 353,404 | +0.13(+0.42%) |
Jul 06, 2021 | 31.42 | 31.45 | 31.18 | 31.28 | 443,437 | -0.23(-0.74%) |
Jul 02, 2021 | 31.46 | 31.53 | 31.32 | 31.52 | 378,586 | +0.19(+0.59%) |
Jul 01, 2021 | 31.45 | 31.45 | 31.15 | 31.33 | 302,721 | -0.11(-0.35%) |
Jun 30, 2021 | 31.38 | 31.48 | 31.36 | 31.44 | 537,990 | -0.16(-0.50%) |
Jun 29, 2021 | 31.49 | 31.60 | 31.42 | 31.60 | 442,108 | -0.06(-0.18%) |
Jun 28, 2021 | 31.67 | 31.71 | 31.62 | 31.65 | 394,658 | +0.12(+0.38%) |
Jun 25, 2021 | 31.67 | 31.67 | 31.47 | 31.53 | 609,963 | +0.01(+0.03%) |
Jun 24, 2021 | 31.54 | 31.56 | 31.42 | 31.52 | 467,431 | +0.10(+0.31%) |
Jun 23, 2021 | 31.49 | 31.63 | 31.40 | 31.43 | 506,642 | -0.16(-0.50%) |
Jun 22, 2021 | 31.52 | 31.60 | 31.40 | 31.58 | 364,778 | +0.02(+0.06%) |
Jun 21, 2021 | 31.40 | 31.58 | 31.32 | 31.57 | 925,788 | +0.47(+1.52%) |
Jun 18, 2021 | 31.26 | 31.26 | 31.08 | 31.09 | 1,600,758 | -0.42(-1.32%) |
Jun 17, 2021 | 31.53 | 31.62 | 31.39 | 31.51 | 892,589 | -0.25(-0.79%) |
Jun 16, 2021 | 32.05 | 32.15 | 31.61 | 31.76 | 1,074,555 | -0.37(-1.15%) |
Jun 15, 2021 | 32.26 | 32.27 | 32.09 | 32.13 | 460,619 | -0.13(-0.40%) |
Jun 14, 2021 | 32.27 | 32.37 | 32.23 | 32.26 | 352,587 | +0.03(+0.09%) |
Jun 11, 2021 | 32.36 | 32.36 | 32.17 | 32.23 | 410,536 | -0.07(-0.23%) |
Jun 10, 2021 | 32.26 | 32.34 | 32.18 | 32.31 | 548,479 | +0.20(+0.63%) |
Jun 09, 2021 | 32.13 | 32.18 | 32.08 | 32.10 | 454,058 | -0.13(-0.40%) |
Jun 08, 2021 | 32.22 | 32.24 | 32.10 | 32.23 | 561,945 | -0.08(-0.26%) |
Jun 07, 2021 | 32.32 | 32.33 | 32.17 | 32.32 | 449,718 | +0.17(+0.52%) |
Jun 04, 2021 | 32.14 | 32.17 | 32.08 | 32.15 | 380,299 | +0.45(+1.43%) |
Jun 03, 2021 | 31.67 | 31.79 | 31.59 | 31.70 | 923,433 | -0.09(-0.29%) |
Jun 02, 2021 | 31.59 | 31.79 | 31.53 | 31.79 | 464,417 | +0.31(+1.00%) |
Jun 01, 2021 | 31.56 | 31.57 | 31.45 | 31.47 | 988,465 | +0.12(+0.38%) |
May 28, 2021 | 31.26 | 31.42 | 31.25 | 31.35 | 497,316 | +0.13(+0.42%) |
May 27, 2021 | 31.32 | 31.37 | 31.21 | 31.22 | 715,925 | +0.08(+0.27%) |
May 26, 2021 | 31.02 | 31.18 | 30.98 | 31.14 | 398,403 | +0.28(+0.90%) |
May 25, 2021 | 30.92 | 30.96 | 30.82 | 30.86 | 915,184 | +0.01(+0.03%) |
May 24, 2021 | 30.73 | 30.89 | 30.65 | 30.85 | 379,360 | +0.37(+1.22%) |
May 21, 2021 | 30.76 | 30.78 | 30.43 | 30.48 | 560,307 | -0.07(-0.24%) |
May 20, 2021 | 30.53 | 30.60 | 30.49 | 30.56 | 1,040,319 | +0.05(+0.15%) |
May 19, 2021 | 30.30 | 30.59 | 30.29 | 30.51 | 1,257,934 | +0.03(+0.09%) |
May 18, 2021 | 30.45 | 30.60 | 30.45 | 30.48 | 514,301 | +0.19(+0.64%) |
May 17, 2021 | 30.08 | 30.37 | 30.07 | 30.29 | 801,332 | +0.34(+1.14%) |
May 14, 2021 | 29.78 | 30.00 | 29.70 | 29.94 | 1,232,485 | +0.27(+0.91%) |
May 13, 2021 | 29.58 | 29.75 | 29.55 | 29.68 | 819,027 | +0.36(+1.23%) |
May 12, 2021 | 29.69 | 29.82 | 29.31 | 29.32 | 639,752 | -0.76(-2.53%) |
May 11, 2021 | 29.81 | 30.14 | 29.78 | 30.07 | 1,183,629 | +0.20(+0.68%) |
May 10, 2021 | 30.10 | 30.13 | 29.84 | 29.87 | 1,362,852 | -0.19(-0.62%) |
May 07, 2021 | 29.84 | 30.08 | 29.81 | 30.06 | 753,904 | +0.40(+1.34%) |
May 06, 2021 | 29.49 | 29.66 | 29.45 | 29.66 | 709,345 | +0.39(+1.33%) |
May 05, 2021 | 29.22 | 29.32 | 29.18 | 29.27 | 550,825 | +0.47(+1.64%) |
May 04, 2021 | 28.76 | 28.81 | 28.56 | 28.80 | 1,048,949 | -0.32(-1.11%) |
May 03, 2021 | 29.12 | 29.22 | 29.06 | 29.12 | 769,071 | +0.33(+1.16%) |
Apr 30, 2021 | 28.97 | 29.05 | 28.71 | 28.79 | 1,347,620 | -0.27(-0.92%) |
Apr 29, 2021 | 29.16 | 29.18 | 28.87 | 29.06 | 524,089 | +0.06(+0.19%) |
Apr 28, 2021 | 28.98 | 29.15 | 28.77 | 29.00 | 1,344,549 | +0.42(+1.46%) |
Apr 27, 2021 | 28.56 | 28.67 | 28.55 | 28.58 | 877,158 | +0.30(+1.05%) |
Apr 26, 2021 | 28.15 | 28.31 | 28.09 | 28.29 | 716,834 | +0.37(+1.33%) |
Apr 23, 2021 | 27.97 | 28.01 | 27.86 | 27.92 | 583,335 | +0.21(+0.77%) |
Apr 22, 2021 | 28.01 | 28.01 | 27.60 | 27.70 | 1,062,803 | +0.19(+0.71%) |
Apr 21, 2021 | 27.18 | 27.51 | 27.12 | 27.51 | 501,321 | +0.06(+0.20%) |
Apr 20, 2021 | 27.73 | 27.73 | 27.34 | 27.45 | 1,383,549 | -0.44(-1.56%) |
Apr 19, 2021 | 27.95 | 27.95 | 27.81 | 27.89 | 1,231,868 | -0.72(-2.53%) |
Apr 16, 2021 | 28.58 | 28.65 | 28.49 | 28.61 | 448,487 | +0.17(+0.59%) |
Apr 15, 2021 | 28.37 | 28.47 | 28.24 | 28.44 | 1,011,231 | +0.06(+0.20%) |
Apr 14, 2021 | 28.48 | 28.57 | 28.35 | 28.39 | 972,125 | +0.31(+1.12%) |
Apr 13, 2021 | 28.11 | 28.20 | 27.98 | 28.07 | 2,570,104 | +0.20(+0.73%) |
Apr 12, 2021 | 27.96 | 28.02 | 27.77 | 27.87 | 930,519 | -1.26(-4.32%) |
Apr 09, 2021 | 29.06 | 29.18 | 29.04 | 29.13 | 547,167 | -0.09(-0.32%) |
Apr 08, 2021 | 29.30 | 29.31 | 29.19 | 29.22 | 491,373 | +0.18(+0.61%) |
Apr 07, 2021 | 29.12 | 29.12 | 28.95 | 29.05 | 820,604 | -0.24(-0.82%) |
Apr 06, 2021 | 29.20 | 29.33 | 29.18 | 29.29 | 424,627 | +0.06(+0.22%) |
Apr 05, 2021 | 29.24 | 29.24 | 29.02 | 29.22 | 943,527 | -0.33(-1.13%) |
Apr 01, 2021 | 29.55 | 29.64 | 29.50 | 29.56 | 1,060,973 | +0.36(+1.24%) |
Mar 31, 2021 | 29.09 | 29.29 | 29.08 | 29.19 | 539,927 | +0.06(+0.22%) |
Mar 30, 2021 | 29.09 | 29.16 | 28.95 | 29.13 | 652,380 | +0.00(+0.00%) |
Mar 29, 2021 | 29.13 | 29.21 | 29.01 | 29.13 | 488,580 | -0.27(-0.91%) |
Mar 26, 2021 | 28.96 | 29.41 | 28.84 | 29.40 | 879,699 | +0.64(+2.22%) |
Mar 25, 2021 | 28.52 | 28.77 | 28.46 | 28.76 | 1,140,921 | -0.11(-0.37%) |
Mar 24, 2021 | 28.94 | 29.04 | 28.87 | 28.87 | 821,843 | -0.42(-1.42%) |
Mar 23, 2021 | 29.42 | 29.51 | 29.27 | 29.28 | 666,517 | -0.26(-0.88%) |
Mar 22, 2021 | 29.50 | 29.65 | 29.32 | 29.54 | 360,748 | +0.15(+0.50%) |
Mar 19, 2021 | 29.29 | 29.46 | 29.14 | 29.39 | 1,241,274 | +0.62(+2.15%) |
Mar 18, 2021 | 28.90 | 29.00 | 28.73 | 28.77 | 831,234 | -0.85(-2.87%) |
Mar 17, 2021 | 29.41 | 29.75 | 29.26 | 29.63 | 1,184,621 | -0.40(-1.32%) |
Mar 16, 2021 | 29.96 | 30.07 | 29.88 | 30.02 | 1,058,441 | +0.27(+0.90%) |
Mar 15, 2021 | 29.64 | 29.80 | 29.51 | 29.76 | 603,410 | -0.13(-0.43%) |
Mar 12, 2021 | 29.84 | 29.93 | 29.75 | 29.88 | 1,282,142 | -0.46(-1.52%) |
Mar 11, 2021 | 30.26 | 30.41 | 30.19 | 30.35 | 644,116 | +0.36(+1.20%) |
Mar 10, 2021 | 29.95 | 30.00 | 29.79 | 29.99 | 660,070 | +0.13(+0.43%) |
Mar 09, 2021 | 29.76 | 30.00 | 29.70 | 29.86 | 828,146 | +0.31(+1.03%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.51 | 29.55 | 759,472 | +0.01(+0.03%) |
Mar 05, 2021 | 29.66 | 29.66 | 29.22 | 29.54 | 1,083,858 | +0.03(+0.09%) |
Mar 04, 2021 | 30.01 | 30.18 | 29.41 | 29.51 | 1,353,708 | -0.21(-0.72%) |
Mar 03, 2021 | 29.89 | 29.98 | 29.71 | 29.73 | 1,034,654 | +0.24(+0.82%) |
Mar 02, 2021 | 29.52 | 29.61 | 29.35 | 29.49 | 754,632 | +0.22(+0.76%) |