Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.12 | 43.64 | 42.00 | 42.66 | 870,616 | -0.73(-1.68%) |
Feb 25, 2022 | 42.73 | 43.52 | 42.54 | 43.39 | 819,764 | +0.81(+1.90%) |
Feb 24, 2022 | 39.93 | 42.66 | 39.58 | 42.58 | 1,097,604 | +1.30(+3.15%) |
Feb 23, 2022 | 40.61 | 41.55 | 40.28 | 41.28 | 1,363,918 | +0.84(+2.08%) |
Feb 22, 2022 | 42.38 | 42.88 | 40.38 | 40.44 | 1,261,437 | -2.62(-6.08%) |
Feb 18, 2022 | 43.06 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 43.97 | 44.32 | 43.20 | 43.29 | 513,408 | -1.08(-2.43%) |
Feb 16, 2022 | 43.73 | 44.61 | 43.33 | 44.37 | 583,439 | +0.39(+0.89%) |
Feb 15, 2022 | 44.26 | 44.53 | 43.66 | 43.98 | 968,341 | +0.51(+1.17%) |
Feb 14, 2022 | 43.44 | 44.23 | 43.11 | 43.47 | 1,031,189 | -0.02(-0.05%) |
Feb 11, 2022 | 43.94 | 44.47 | 43.11 | 43.49 | 927,907 | -0.54(-1.23%) |
Feb 10, 2022 | 43.42 | 45.17 | 43.33 | 44.03 | 1,385,557 | -0.49(-1.10%) |
Feb 09, 2022 | 43.83 | 44.61 | 43.68 | 44.52 | 732,963 | +1.29(+2.98%) |
Feb 08, 2022 | 42.47 | 43.40 | 42.27 | 43.23 | 785,407 | +0.68(+1.60%) |
Feb 07, 2022 | 41.53 | 42.85 | 41.46 | 42.55 | 678,381 | +0.74(+1.77%) |
Feb 04, 2022 | 41.16 | 42.10 | 40.91 | 41.81 | 908,854 | +0.36(+0.87%) |
Feb 03, 2022 | 41.28 | 41.86 | 41.45 | 990,141 | -0.62(-1.47%) | |
Feb 02, 2022 | 41.77 | 42.40 | 41.03 | 42.07 | 1,841,090 | +0.73(+1.77%) |
Feb 01, 2022 | 42.55 | 44.23 | 40.33 | 41.34 | 1,361,930 | +0.84(+2.07%) |
Jan 31, 2022 | 38.73 | 40.52 | 40.50 | 1,220,848 | +1.54(+3.95%) | |
Jan 28, 2022 | 37.34 | 38.96 | 36.70 | 38.96 | 887,368 | +1.70(+4.56%) |
Jan 27, 2022 | 38.40 | 38.54 | 36.97 | 37.26 | 1,164,961 | -0.64(-1.69%) |
Jan 26, 2022 | 38.55 | 39.65 | 37.51 | 37.90 | 1,190,853 | +0.22(+0.58%) |
Jan 25, 2022 | 38.61 | 38.84 | 37.63 | 37.68 | 1,079,518 | -1.97(-4.97%) |
Jan 24, 2022 | 38.96 | 39.82 | 37.56 | 39.65 | 1,155,996 | +0.53(+1.35%) |
Jan 21, 2022 | 38.74 | 39.80 | 38.52 | 39.12 | 1,392,075 | -0.06(-0.15%) |
Jan 20, 2022 | 38.89 | 40.22 | 37.99 | 39.18 | 1,524,287 | +1.53(+4.06%) |
Jan 19, 2022 | 38.50 | 38.54 | 37.21 | 37.65 | 1,385,181 | -0.66(-1.72%) |
Jan 18, 2022 | 37.71 | 38.88 | 37.35 | 38.31 | 1,216,997 | -0.31(-0.80%) |
Jan 14, 2022 | 38.62 | 0 | -1.94(-4.78%) | |||
Jan 13, 2022 | 41.81 | 41.96 | 40.51 | 40.56 | 468,505 | -0.98(-2.36%) |
Jan 12, 2022 | 41.74 | 42.58 | 41.40 | 41.54 | 697,537 | -0.13(-0.31%) |
Jan 11, 2022 | 41.41 | 41.74 | 40.17 | 41.67 | 949,171 | +0.28(+0.68%) |
Jan 10, 2022 | 42.24 | 42.24 | 40.30 | 41.39 | 1,106,397 | -0.96(-2.27%) |
Jan 07, 2022 | 44.25 | 44.48 | 42.33 | 42.35 | 1,217,802 | -2.12(-4.77%) |
Jan 06, 2022 | 45.35 | 45.83 | 44.32 | 44.47 | 744,764 | -1.11(-2.44%) |
Jan 05, 2022 | 47.15 | 47.47 | 45.48 | 45.58 | 760,007 | -0.87(-1.87%) |
Jan 04, 2022 | 47.31 | 48.31 | 46.13 | 46.45 | 869,632 | -1.41(-2.95%) |
Jan 03, 2022 | 46.93 | 48.49 | 45.49 | 47.86 | 1,379,536 | +1.11(+2.37%) |
Dec 31, 2021 | 46.23 | 47.07 | 46.20 | 46.75 | 205,134 | +0.32(+0.69%) |
Dec 30, 2021 | 47.23 | 47.68 | 46.42 | 46.43 | 294,995 | -0.65(-1.38%) |
Dec 29, 2021 | 46.70 | 47.37 | 46.56 | 47.08 | 318,304 | +0.27(+0.58%) |
Dec 28, 2021 | 47.11 | 47.39 | 46.52 | 46.81 | 330,031 | -0.43(-0.91%) |
Dec 27, 2021 | 46.25 | 47.25 | 45.86 | 47.24 | 676,147 | +1.41(+3.08%) |
Dec 23, 2021 | 45.94 | 46.29 | 45.60 | 45.83 | 331,894 | +0.05(+0.11%) |
Dec 22, 2021 | 45.24 | 45.94 | 44.83 | 45.78 | 511,256 | +0.75(+1.67%) |
Dec 21, 2021 | 43.52 | 45.08 | 43.20 | 45.03 | 765,920 | +1.83(+4.24%) |
Dec 20, 2021 | 43.71 | 43.71 | 42.36 | 43.20 | 798,597 | -1.15(-2.59%) |
Dec 17, 2021 | 44.27 | 45.56 | 43.18 | 44.35 | 1,250,990 | -0.51(-1.14%) |
Dec 16, 2021 | 46.52 | 46.88 | 44.29 | 44.86 | 738,334 | -1.39(-3.01%) |
Dec 15, 2021 | 45.64 | 46.35 | 44.53 | 46.25 | 613,540 | +0.83(+1.83%) |
Dec 14, 2021 | 44.87 | 45.81 | 44.67 | 45.42 | 736,411 | -0.20(-0.44%) |
Dec 13, 2021 | 46.23 | 46.72 | 45.55 | 45.62 | 510,671 | -0.64(-1.38%) |
Dec 10, 2021 | 46.79 | 47.02 | 45.89 | 46.26 | 534,248 | -0.26(-0.56%) |
Dec 09, 2021 | 47.20 | 47.76 | 46.47 | 46.52 | 502,111 | -1.06(-2.23%) |
Dec 08, 2021 | 47.75 | 47.83 | 47.06 | 47.58 | 563,955 | -0.02(-0.04%) |
Dec 07, 2021 | 47.04 | 47.79 | 46.61 | 47.60 | 593,309 | +1.73(+3.77%) |
Dec 06, 2021 | 46.05 | 46.43 | 45.30 | 45.87 | 540,951 | +0.10(+0.22%) |
Dec 03, 2021 | 46.26 | 46.38 | 44.33 | 45.77 | 715,705 | -0.40(-0.87%) |
Dec 02, 2021 | 44.05 | 46.59 | 43.97 | 46.17 | 991,539 | +2.44(+5.58%) |
Dec 01, 2021 | 46.11 | 46.88 | 43.69 | 43.73 | 952,761 | -1.25(-2.78%) |
Nov 30, 2021 | 46.96 | 47.85 | 44.77 | 44.98 | 1,040,889 | -2.05(-4.36%) |
Nov 29, 2021 | 46.45 | 47.15 | 45.68 | 47.03 | 936,439 | +1.22(+2.66%) |
Nov 26, 2021 | 45.65 | 46.45 | 45.02 | 45.81 | 608,688 | -0.69(-1.48%) |
Nov 24, 2021 | 46.49 | 46.84 | 46.12 | 46.50 | 676,880 | -0.21(-0.45%) |
Nov 23, 2021 | 46.71 | 47.12 | 45.94 | 46.71 | 794,340 | -0.32(-0.68%) |
Nov 22, 2021 | 49.20 | 49.38 | 47.02 | 47.03 | 961,301 | -1.68(-3.45%) |
Nov 19, 2021 | 48.51 | 48.97 | 48.09 | 48.71 | 1,123,712 | +0.07(+0.14%) |
Nov 18, 2021 | 48.12 | 48.66 | 47.70 | 48.64 | 1,128,626 | +0.81(+1.69%) |
Nov 17, 2021 | 46.68 | 47.98 | 46.34 | 47.83 | 1,135,360 | +1.19(+2.55%) |
Nov 16, 2021 | 42.07 | 47.20 | 42.07 | 46.64 | 1,756,240 | +3.83(+8.95%) |
Nov 15, 2021 | 45.45 | 45.54 | 42.65 | 42.81 | 2,152,675 | -2.56(-5.64%) |
Nov 12, 2021 | 45.04 | 45.37 | 44.46 | 45.37 | 827,177 | +0.55(+1.23%) |
Nov 11, 2021 | 45.27 | 45.42 | 44.67 | 44.82 | 627,071 | -0.33(-0.73%) |
Nov 10, 2021 | 44.62 | 45.28 | 45.15 | 963,352 | +0.00(+0.00%) | |
Nov 09, 2021 | 44.25 | 45.23 | 43.78 | 45.15 | 1,188,750 | +1.02(+2.31%) |
Nov 08, 2021 | 43.03 | 44.14 | 43.03 | 44.13 | 735,481 | +1.06(+2.46%) |
Nov 05, 2021 | 43.24 | 43.67 | 42.79 | 43.07 | 605,739 | +0.41(+0.96%) |
Nov 04, 2021 | 42.28 | 42.98 | 42.10 | 42.66 | 696,988 | +0.66(+1.57%) |
Nov 03, 2021 | 42.33 | 42.62 | 40.98 | 42.00 | 1,245,404 | -0.78(-1.82%) |
Nov 02, 2021 | 42.47 | 43.02 | 42.21 | 42.78 | 718,830 | +0.30(+0.71%) |
Nov 01, 2021 | 42.17 | 42.74 | 42.24 | 42.48 | 730,217 | +0.65(+1.55%) |
Oct 29, 2021 | 40.65 | 41.93 | 40.65 | 41.83 | 863,785 | +0.98(+2.40%) |
Oct 28, 2021 | 40.32 | 40.88 | 40.19 | 40.85 | 656,323 | +0.78(+1.95%) |
Oct 27, 2021 | 41.30 | 41.44 | 40.01 | 40.07 | 775,557 | -1.29(-3.12%) |
Oct 26, 2021 | 42.15 | 41.36 | 715,799 | -0.58(-1.38%) | ||
Oct 25, 2021 | 40.99 | 42.29 | 40.96 | 41.94 | 1,144,490 | +1.00(+2.44%) |
Oct 22, 2021 | 40.85 | 41.38 | 40.85 | 40.94 | 804,101 | +0.23(+0.56%) |
Oct 21, 2021 | 39.47 | 40.77 | 39.43 | 40.71 | 902,107 | +1.07(+2.70%) |
Oct 20, 2021 | 39.43 | 39.81 | 38.98 | 39.64 | 677,799 | +0.36(+0.92%) |
Oct 19, 2021 | 39.01 | 39.29 | 38.50 | 39.28 | 443,685 | +0.48(+1.24%) |
Oct 18, 2021 | 38.88 | 39.19 | 38.54 | 38.80 | 717,637 | -0.45(-1.15%) |
Oct 15, 2021 | 39.72 | 39.93 | 39.16 | 39.25 | 765,237 | +0.08(+0.20%) |
Oct 14, 2021 | 38.18 | 39.17 | 38.16 | 39.17 | 595,218 | +1.47(+3.90%) |
Oct 13, 2021 | 37.76 | 37.84 | 37.12 | 37.70 | 563,096 | +0.19(+0.51%) |
Oct 12, 2021 | 37.33 | 37.87 | 37.19 | 37.51 | 538,927 | +0.19(+0.51%) |
Oct 11, 2021 | 37.50 | 37.93 | 37.22 | 37.32 | 521,247 | -0.19(-0.51%) |
Oct 08, 2021 | 38.57 | 38.72 | 37.47 | 37.51 | 460,345 | -0.91(-2.37%) |
Oct 07, 2021 | 38.06 | 38.94 | 38.06 | 38.42 | 634,973 | +0.64(+1.69%) |
Oct 06, 2021 | 38.01 | 38.42 | 36.88 | 37.78 | 533,944 | -0.73(-1.90%) |
Oct 05, 2021 | 38.01 | 38.52 | 37.55 | 38.51 | 758,682 | +0.71(+1.88%) |
Oct 04, 2021 | 37.99 | 38.12 | 37.03 | 37.80 | 687,192 | -0.29(-0.76%) |
Oct 01, 2021 | 37.83 | 38.50 | 37.30 | 38.09 | 828,738 | +0.53(+1.41%) |
Sep 30, 2021 | 39.02 | 39.29 | 37.56 | 37.56 | 753,288 | -1.26(-3.25%) |
Sep 29, 2021 | 38.15 | 38.96 | 37.79 | 38.82 | 545,414 | +0.98(+2.59%) |
Sep 28, 2021 | 39.73 | 39.74 | 37.71 | 37.84 | 1,416,402 | -2.20(-5.49%) |
Sep 27, 2021 | 39.40 | 40.51 | 39.40 | 40.04 | 691,034 | +0.63(+1.60%) |
Sep 24, 2021 | 39.50 | 40.21 | 39.41 | 39.41 | 579,626 | -0.29(-0.73%) |
Sep 23, 2021 | 39.22 | 39.99 | 39.20 | 39.70 | 891,413 | +0.65(+1.66%) |
Sep 22, 2021 | 38.83 | 39.54 | 38.68 | 39.05 | 930,924 | +0.58(+1.51%) |
Sep 21, 2021 | 38.21 | 38.80 | 37.90 | 38.47 | 669,741 | +0.45(+1.18%) |
Sep 20, 2021 | 37.13 | 38.10 | 36.80 | 38.02 | 920,170 | +0.04(+0.11%) |
Sep 17, 2021 | 37.52 | 38.06 | 37.03 | 37.98 | 2,518,222 | +0.84(+2.26%) |
Sep 16, 2021 | 37.71 | 37.71 | 37.11 | 37.14 | 1,158,233 | -0.52(-1.38%) |
Sep 15, 2021 | 37.57 | 37.81 | 37.08 | 37.66 | 588,298 | +0.16(+0.43%) |
Sep 14, 2021 | 38.09 | 38.29 | 37.42 | 37.50 | 584,295 | -0.40(-1.06%) |
Sep 13, 2021 | 38.22 | 38.38 | 37.51 | 37.90 | 606,865 | -0.01(-0.03%) |
Sep 10, 2021 | 38.33 | 38.56 | 37.88 | 37.91 | 567,965 | -0.17(-0.45%) |
Sep 09, 2021 | 37.78 | 38.45 | 37.67 | 38.08 | 1,033,227 | +0.23(+0.61%) |
Sep 08, 2021 | 37.59 | 38.13 | 37.37 | 37.85 | 707,191 | +0.03(+0.08%) |
Sep 07, 2021 | 38.50 | 38.59 | 37.77 | 37.82 | 1,055,015 | -0.80(-2.07%) |
Sep 03, 2021 | 39.06 | 39.36 | 38.53 | 38.62 | 468,757 | -0.57(-1.45%) |
Sep 02, 2021 | 39.09 | 39.36 | 38.66 | 39.19 | 646,723 | +0.43(+1.11%) |
Sep 01, 2021 | 39.15 | 39.36 | 38.61 | 38.76 | 604,149 | -0.16(-0.41%) |
Aug 31, 2021 | 39.35 | 39.64 | 38.77 | 38.92 | 720,436 | -0.47(-1.19%) |
Aug 30, 2021 | 39.91 | 39.95 | 39.31 | 39.39 | 503,658 | -0.05(-0.13%) |
Aug 27, 2021 | 38.21 | 39.61 | 38.08 | 39.44 | 1,110,968 | +1.52(+4.01%) |
Aug 26, 2021 | 38.59 | 38.68 | 37.84 | 37.92 | 686,137 | -0.63(-1.63%) |
Aug 25, 2021 | 38.76 | 38.89 | 38.53 | 38.55 | 579,746 | -0.04(-0.10%) |
Aug 24, 2021 | 38.64 | 38.80 | 38.34 | 38.59 | 779,294 | +0.25(+0.65%) |
Aug 23, 2021 | 38.85 | 39.15 | 38.24 | 38.34 | 809,172 | -0.17(-0.44%) |
Aug 20, 2021 | 38.07 | 38.62 | 38.02 | 38.51 | 604,254 | +0.47(+1.24%) |
Aug 19, 2021 | 37.05 | 38.07 | 37.00 | 38.04 | 693,450 | +0.61(+1.63%) |
Aug 18, 2021 | 37.63 | 38.06 | 37.39 | 37.43 | 511,082 | -0.30(-0.80%) |
Aug 17, 2021 | 37.87 | 37.87 | 37.23 | 37.73 | 1,207,148 | -0.41(-1.07%) |
Aug 16, 2021 | 37.98 | 38.23 | 37.67 | 38.14 | 577,258 | +0.12(+0.32%) |
Aug 13, 2021 | 37.73 | 38.15 | 37.57 | 38.02 | 430,190 | +0.07(+0.18%) |
Aug 12, 2021 | 38.10 | 38.55 | 37.59 | 37.95 | 886,829 | +0.02(+0.05%) |
Aug 11, 2021 | 37.56 | 38.08 | 37.39 | 37.93 | 1,206,115 | +0.63(+1.69%) |
Aug 10, 2021 | 36.94 | 37.56 | 36.57 | 37.30 | 1,069,995 | +0.42(+1.14%) |
Aug 09, 2021 | 36.07 | 36.88 | 35.72 | 36.88 | 519,260 | +0.77(+2.13%) |
Aug 06, 2021 | 36.46 | 36.95 | 36.09 | 36.11 | 1,182,788 | -0.24(-0.66%) |
Aug 05, 2021 | 35.61 | 36.36 | 35.53 | 36.35 | 631,806 | +0.73(+2.05%) |
Aug 04, 2021 | 34.60 | 35.67 | 33.75 | 35.62 | 966,650 | +0.64(+1.83%) |
Aug 03, 2021 | 33.36 | 35.59 | 32.80 | 34.98 | 1,696,281 | +1.84(+5.55%) |
Aug 02, 2021 | 33.09 | 33.75 | 32.97 | 33.14 | 714,421 | +0.13(+0.39%) |
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |
Jul 01, 2021 | 34.00 | 34.05 | 33.57 | 33.75 | 584,816 | -0.03(-0.09%) |
Jun 30, 2021 | 33.10 | 33.95 | 33.10 | 33.78 | 1,023,148 | +0.49(+1.47%) |
Jun 29, 2021 | 33.37 | 33.71 | 33.13 | 33.29 | 546,133 | -0.04(-0.12%) |
Jun 28, 2021 | 33.57 | 33.59 | 33.08 | 33.33 | 530,570 | -0.15(-0.45%) |
Jun 25, 2021 | 33.66 | 33.76 | 33.35 | 33.48 | 1,488,755 | -0.03(-0.09%) |
Jun 24, 2021 | 32.98 | 33.75 | 32.91 | 33.51 | 710,979 | +0.77(+2.35%) |
Jun 23, 2021 | 32.69 | 33.43 | 32.67 | 32.74 | 984,907 | +0.05(+0.15%) |
Jun 22, 2021 | 32.25 | 32.80 | 32.11 | 32.69 | 663,511 | +0.29(+0.90%) |
Jun 21, 2021 | 32.23 | 32.41 | 31.70 | 32.40 | 903,111 | +0.49(+1.54%) |
Jun 18, 2021 | 31.91 | 32.47 | 31.64 | 31.91 | 2,443,951 | -0.73(-2.24%) |
Jun 17, 2021 | 32.27 | 32.74 | 31.90 | 32.64 | 1,045,541 | +0.20(+0.62%) |
Jun 16, 2021 | 33.50 | 33.67 | 32.35 | 32.44 | 1,221,296 | -0.87(-2.61%) |
Jun 15, 2021 | 32.93 | 33.34 | 32.53 | 33.31 | 858,115 | +0.42(+1.28%) |
Jun 14, 2021 | 32.14 | 32.89 | 31.81 | 32.89 | 1,233,911 | +0.72(+2.24%) |
Jun 11, 2021 | 32.59 | 32.76 | 31.79 | 32.17 | 908,140 | -0.37(-1.14%) |
Jun 10, 2021 | 33.10 | 33.13 | 32.41 | 32.54 | 844,007 | -0.42(-1.27%) |
Jun 09, 2021 | 33.16 | 33.26 | 32.80 | 32.96 | 648,284 | -0.27(-0.81%) |
Jun 08, 2021 | 32.21 | 33.31 | 32.13 | 33.23 | 823,482 | +1.07(+3.33%) |
Jun 07, 2021 | 32.43 | 32.66 | 31.95 | 32.16 | 979,444 | -0.19(-0.59%) |
Jun 04, 2021 | 32.00 | 32.42 | 31.77 | 32.35 | 631,304 | +0.65(+2.05%) |
Jun 03, 2021 | 31.56 | 31.77 | 31.01 | 31.70 | 485,347 | +0.04(+0.13%) |
Jun 02, 2021 | 31.58 | 31.68 | 31.18 | 31.66 | 821,875 | +0.16(+0.51%) |
Jun 01, 2021 | 31.38 | 31.91 | 31.14 | 31.50 | 715,183 | +0.38(+1.22%) |
May 28, 2021 | 31.30 | 31.40 | 30.90 | 31.12 | 532,336 | -0.02(-0.06%) |
May 27, 2021 | 31.31 | 31.63 | 30.85 | 31.14 | 783,944 | +0.21(+0.68%) |
May 26, 2021 | 30.43 | 31.03 | 30.08 | 30.93 | 778,734 | +0.82(+2.72%) |
May 25, 2021 | 30.26 | 30.87 | 30.06 | 30.11 | 839,063 | -0.12(-0.40%) |
May 24, 2021 | 30.17 | 30.32 | 29.56 | 30.23 | 784,102 | +0.16(+0.53%) |
May 21, 2021 | 29.40 | 30.20 | 29.25 | 30.07 | 1,397,349 | +1.26(+4.37%) |
May 20, 2021 | 28.64 | 28.84 | 28.47 | 28.81 | 408,038 | +0.30(+1.05%) |
May 19, 2021 | 27.98 | 28.57 | 27.75 | 28.51 | 699,370 | -0.06(-0.21%) |
May 18, 2021 | 29.11 | 29.21 | 28.50 | 28.57 | 518,354 | -0.46(-1.58%) |
May 17, 2021 | 28.83 | 29.05 | 28.45 | 29.03 | 568,670 | -0.08(-0.27%) |
May 14, 2021 | 28.91 | 29.17 | 28.67 | 29.11 | 816,256 | +0.62(+2.18%) |
May 13, 2021 | 28.05 | 28.71 | 28.05 | 28.49 | 539,193 | +0.50(+1.79%) |
May 12, 2021 | 28.87 | 28.98 | 27.89 | 27.99 | 888,551 | -1.19(-4.08%) |
May 11, 2021 | 28.92 | 29.56 | 28.62 | 29.18 | 965,308 | -0.42(-1.42%) |
May 10, 2021 | 29.41 | 29.99 | 29.07 | 29.60 | 1,054,012 | +0.29(+0.99%) |
May 07, 2021 | 28.58 | 29.39 | 28.37 | 29.31 | 859,932 | +0.88(+3.10%) |
May 06, 2021 | 28.10 | 28.43 | 27.75 | 28.43 | 924,692 | +0.92(+3.34%) |
May 05, 2021 | 27.79 | 28.53 | 27.05 | 27.51 | 1,334,932 | -1.12(-3.91%) |
May 04, 2021 | 28.71 | 28.76 | 28.18 | 28.63 | 884,801 | +0.02(+0.07%) |
May 03, 2021 | 28.93 | 29.07 | 28.48 | 28.61 | 1,053,876 | +0.03(+0.10%) |
Apr 30, 2021 | 28.58 | 28.90 | 28.41 | 28.58 | 1,068,200 | -0.42(-1.45%) |
Apr 29, 2021 | 29.50 | 29.74 | 28.61 | 29.00 | 631,713 | -0.51(-1.73%) |
Apr 28, 2021 | 28.93 | 29.75 | 28.82 | 29.51 | 1,137,110 | +0.44(+1.51%) |
Apr 27, 2021 | 28.52 | 29.15 | 28.42 | 29.07 | 976,125 | +0.56(+1.96%) |
Apr 26, 2021 | 28.91 | 29.05 | 28.43 | 28.51 | 453,459 | +0.01(+0.04%) |
Apr 23, 2021 | 28.43 | 28.62 | 28.17 | 28.50 | 613,400 | +0.27(+0.96%) |
Apr 22, 2021 | 28.44 | 28.94 | 28.17 | 28.23 | 712,820 | -0.02(-0.07%) |
Apr 21, 2021 | 28.32 | 28.60 | 27.97 | 28.25 | 913,511 | -0.11(-0.39%) |
Apr 20, 2021 | 28.76 | 28.87 | 28.00 | 28.36 | 921,281 | -0.27(-0.94%) |
Apr 19, 2021 | 28.56 | 28.69 | 28.23 | 28.63 | 1,367,926 | -0.05(-0.17%) |
Apr 16, 2021 | 28.77 | 29.20 | 28.63 | 28.68 | 2,093,600 | +0.17(+0.60%) |
Apr 15, 2021 | 27.99 | 28.54 | 27.93 | 28.51 | 1,144,114 | +0.51(+1.82%) |
Apr 14, 2021 | 27.93 | 28.33 | 27.89 | 28.00 | 710,013 | +0.17(+0.61%) |
Apr 13, 2021 | 27.75 | 28.05 | 27.33 | 27.83 | 810,137 | -0.06(-0.22%) |
Apr 12, 2021 | 27.53 | 27.92 | 27.44 | 27.89 | 590,893 | +0.35(+1.27%) |
Apr 09, 2021 | 27.32 | 27.64 | 27.11 | 27.54 | 729,300 | +0.43(+1.59%) |
Apr 08, 2021 | 27.00 | 27.21 | 26.57 | 27.11 | 760,174 | +0.27(+1.01%) |
Apr 07, 2021 | 27.53 | 27.55 | 26.71 | 26.84 | 1,156,444 | -0.70(-2.54%) |
Apr 06, 2021 | 27.39 | 28.75 | 27.39 | 27.54 | 1,436,547 | +0.03(+0.11%) |
Apr 05, 2021 | 27.87 | 27.88 | 27.34 | 27.51 | 1,112,255 | +0.23(+0.84%) |
Apr 01, 2021 | 26.66 | 27.29 | 26.43 | 27.28 | 997,100 | +0.98(+3.73%) |
Mar 31, 2021 | 25.88 | 26.72 | 25.66 | 26.30 | 1,295,378 | +0.56(+2.18%) |
Mar 30, 2021 | 25.49 | 25.79 | 25.15 | 25.74 | 601,490 | +0.48(+1.90%) |
Mar 29, 2021 | 26.09 | 26.52 | 25.12 | 25.26 | 766,795 | -0.78(-3.00%) |
Mar 26, 2021 | 25.43 | 26.06 | 25.03 | 26.04 | 1,174,900 | +1.12(+4.49%) |
Mar 25, 2021 | 24.39 | 25.00 | 23.55 | 24.92 | 1,452,641 | +0.30(+1.22%) |
Mar 24, 2021 | 25.44 | 25.91 | 24.60 | 24.62 | 1,581,355 | -0.62(-2.46%) |
Mar 23, 2021 | 26.06 | 26.34 | 25.01 | 25.24 | 1,807,192 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 25.67 | 24.67 | 25.24 | 1,230,908 | -0.46(-1.79%) |
Mar 19, 2021 | 26.06 | 26.17 | 25.30 | 25.70 | 4,167,500 | -0.25(-0.96%) |
Mar 18, 2021 | 26.52 | 27.14 | 25.83 | 25.95 | 858,030 | -0.69(-2.59%) |
Mar 17, 2021 | 26.76 | 26.87 | 25.99 | 26.64 | 820,847 | -0.33(-1.22%) |
Mar 16, 2021 | 26.65 | 27.12 | 26.30 | 26.97 | 1,379,756 | +0.14(+0.52%) |
Mar 15, 2021 | 26.30 | 26.91 | 25.96 | 26.83 | 881,202 | +0.45(+1.71%) |
Mar 12, 2021 | 26.02 | 26.50 | 25.81 | 26.38 | 904,000 | +0.43(+1.66%) |
Mar 11, 2021 | 25.51 | 26.17 | 25.42 | 25.95 | 833,073 | +0.53(+2.08%) |
Mar 10, 2021 | 25.64 | 26.17 | 25.25 | 25.42 | 1,197,502 | -0.06(-0.24%) |
Mar 09, 2021 | 25.09 | 25.74 | 24.88 | 25.48 | 1,411,169 | +0.85(+3.45%) |
Mar 08, 2021 | 24.38 | 24.84 | 23.91 | 24.63 | 1,509,250 | +0.45(+1.86%) |
Mar 05, 2021 | 23.43 | 24.22 | 22.00 | 24.18 | 2,268,700 | +1.11(+4.81%) |
Mar 04, 2021 | 24.76 | 24.79 | 22.72 | 23.07 | 2,135,132 | -1.80(-7.24%) |
Mar 03, 2021 | 25.41 | 26.13 | 24.82 | 24.87 | 1,491,943 | -0.56(-2.20%) |
Mar 02, 2021 | 25.78 | 26.14 | 25.33 | 25.43 | 1,222,444 | -0.66(-2.53%) |