Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.83 | 38.33 | 38.12 | 626,246 | +1.10(+2.96%) | |
Jan 28, 2022 | 37.74 | 37.74 | 36.05 | 37.02 | 488,575 | -0.50(-1.32%) |
Jan 27, 2022 | 37.97 | 38.67 | 36.71 | 37.52 | 617,589 | +0.06(+0.15%) |
Jan 26, 2022 | 37.48 | 39.17 | 37.18 | 37.46 | 582,805 | +0.85(+2.33%) |
Jan 25, 2022 | 37.02 | 37.31 | 35.86 | 36.61 | 589,170 | -0.50(-1.36%) |
Jan 24, 2022 | 37.98 | 38.16 | 35.33 | 37.11 | 1,370,280 | -1.73(-4.45%) |
Jan 21, 2022 | 40.07 | 40.13 | 38.19 | 38.84 | 782,818 | -1.54(-3.82%) |
Jan 20, 2022 | 41.09 | 42.10 | 40.38 | 40.38 | 444,532 | -0.40(-0.98%) |
Jan 19, 2022 | 41.32 | 42.05 | 40.72 | 40.78 | 431,744 | -0.23(-0.55%) |
Jan 18, 2022 | 40.91 | 41.81 | 40.55 | 41.01 | 377,048 | +0.07(+0.18%) |
Jan 14, 2022 | 40.94 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 41.81 | 42.33 | 40.96 | 41.01 | 292,308 | -0.54(-1.29%) |
Jan 12, 2022 | 42.26 | 42.64 | 41.23 | 41.54 | 336,787 | +0.05(+0.12%) |
Jan 11, 2022 | 40.59 | 41.88 | 40.40 | 41.50 | 332,153 | +0.98(+2.42%) |
Jan 10, 2022 | 38.98 | 40.79 | 38.98 | 40.51 | 451,837 | +1.04(+2.63%) |
Jan 07, 2022 | 38.22 | 39.62 | 37.98 | 39.47 | 324,155 | +1.39(+3.65%) |
Jan 06, 2022 | 38.02 | 38.48 | 37.76 | 38.09 | 354,760 | +0.07(+0.19%) |
Jan 05, 2022 | 39.07 | 39.47 | 37.87 | 38.01 | 454,591 | -1.10(-2.82%) |
Jan 04, 2022 | 39.33 | 39.83 | 39.07 | 39.12 | 439,285 | -0.44(-1.11%) |
Jan 03, 2022 | 39.79 | 40.38 | 39.46 | 39.56 | 302,876 | -0.10(-0.25%) |
Dec 31, 2021 | 39.91 | 40.08 | 39.63 | 39.65 | 197,068 | -0.14(-0.35%) |
Dec 30, 2021 | 39.59 | 40.27 | 39.59 | 39.79 | 217,154 | +0.20(+0.51%) |
Dec 29, 2021 | 39.50 | 39.75 | 39.25 | 39.59 | 261,028 | -0.22(-0.55%) |
Dec 28, 2021 | 39.65 | 39.84 | 39.47 | 39.81 | 175,397 | +0.21(+0.53%) |
Dec 27, 2021 | 40.46 | 40.49 | 39.42 | 39.60 | 278,757 | -0.16(-0.41%) |
Dec 23, 2021 | 38.92 | 40.08 | 38.92 | 39.76 | 369,502 | +0.97(+2.51%) |
Dec 22, 2021 | 38.03 | 38.96 | 37.78 | 38.78 | 340,552 | +0.89(+2.36%) |
Dec 21, 2021 | 37.40 | 38.01 | 37.31 | 37.89 | 331,791 | +0.92(+2.48%) |
Dec 20, 2021 | 37.55 | 37.67 | 35.93 | 36.97 | 678,757 | -1.23(-3.23%) |
Dec 17, 2021 | 37.88 | 38.69 | 37.35 | 38.21 | 574,895 | -0.62(-1.59%) |
Dec 16, 2021 | 39.34 | 39.78 | 38.65 | 38.82 | 427,821 | -0.03(-0.08%) |
Dec 15, 2021 | 39.16 | 39.26 | 37.93 | 38.86 | 779,247 | -0.41(-1.03%) |
Dec 14, 2021 | 40.19 | 40.51 | 38.73 | 39.26 | 672,044 | -1.04(-2.58%) |
Dec 13, 2021 | 41.16 | 41.25 | 40.28 | 40.30 | 499,797 | -1.06(-2.55%) |
Dec 10, 2021 | 40.24 | 41.60 | 40.24 | 41.36 | 470,100 | +0.88(+2.19%) |
Dec 09, 2021 | 40.63 | 41.32 | 40.19 | 40.47 | 1,292,395 | -1.57(-3.73%) |
Dec 08, 2021 | 42.62 | 42.87 | 41.82 | 42.04 | 230,931 | -0.89(-2.08%) |
Dec 07, 2021 | 42.88 | 43.37 | 42.35 | 42.93 | 543,834 | +0.36(+0.84%) |
Dec 06, 2021 | 41.63 | 43.03 | 41.13 | 42.58 | 335,304 | +1.34(+3.25%) |
Dec 03, 2021 | 41.74 | 41.74 | 40.64 | 41.24 | 356,801 | -0.01(-0.02%) |
Dec 02, 2021 | 40.48 | 41.99 | 40.16 | 41.24 | 352,144 | +0.69(+1.70%) |
Dec 01, 2021 | 41.41 | 41.83 | 40.25 | 40.55 | 458,968 | -0.14(-0.34%) |
Nov 30, 2021 | 43.01 | 43.16 | 40.68 | 40.69 | 770,014 | -2.44(-5.65%) |
Nov 29, 2021 | 44.10 | 44.33 | 42.66 | 43.13 | 438,246 | -0.86(-1.96%) |
Nov 26, 2021 | 43.93 | 44.56 | 43.27 | 43.99 | 239,204 | -1.10(-2.45%) |
Nov 24, 2021 | 44.95 | 45.19 | 44.78 | 45.09 | 234,092 | +0.50(+1.11%) |
Nov 23, 2021 | 44.23 | 44.75 | 43.76 | 44.60 | 302,473 | +0.87(+1.99%) |
Nov 22, 2021 | 43.59 | 44.24 | 43.32 | 43.73 | 287,456 | +0.35(+0.80%) |
Nov 19, 2021 | 44.15 | 44.31 | 43.28 | 43.38 | 303,602 | -1.11(-2.50%) |
Nov 18, 2021 | 44.94 | 45.11 | 44.47 | 44.49 | 158,269 | -0.34(-0.76%) |
Nov 17, 2021 | 45.60 | 45.77 | 44.69 | 44.83 | 170,078 | -0.76(-1.67%) |
Nov 16, 2021 | 45.17 | 45.77 | 45.14 | 45.60 | 136,508 | +0.14(+0.30%) |
Nov 15, 2021 | 45.88 | 45.88 | 45.10 | 45.46 | 175,823 | -0.32(-0.69%) |
Nov 12, 2021 | 45.64 | 45.88 | 45.30 | 45.77 | 181,793 | +0.69(+1.53%) |
Nov 11, 2021 | 44.88 | 45.21 | 44.57 | 45.08 | 167,585 | -0.21(-0.47%) |
Nov 10, 2021 | 45.60 | 45.30 | 271,988 | -0.65(-1.41%) | ||
Nov 09, 2021 | 45.64 | 46.09 | 45.56 | 45.94 | 167,710 | +0.06(+0.14%) |
Nov 08, 2021 | 45.95 | 46.52 | 45.68 | 45.88 | 217,465 | -0.07(-0.16%) |
Nov 05, 2021 | 45.83 | 45.96 | 44.99 | 45.95 | 333,678 | +0.51(+1.13%) |
Nov 04, 2021 | 45.11 | 45.65 | 44.99 | 45.44 | 296,207 | +0.42(+0.92%) |
Nov 03, 2021 | 44.75 | 45.14 | 44.60 | 45.03 | 275,967 | +0.18(+0.39%) |
Nov 02, 2021 | 45.71 | 45.73 | 44.60 | 44.85 | 330,613 | -0.34(-0.76%) |
Nov 01, 2021 | 45.47 | 45.07 | 44.71 | 45.19 | 436,503 | +0.13(+0.28%) |
Oct 29, 2021 | 44.75 | 45.12 | 44.68 | 45.07 | 264,576 | +0.44(+0.99%) |
Oct 28, 2021 | 44.95 | 45.98 | 44.36 | 44.63 | 417,954 | +0.08(+0.18%) |
Oct 27, 2021 | 44.39 | 44.85 | 43.95 | 44.55 | 251,988 | +0.17(+0.38%) |
Oct 26, 2021 | 44.43 | 44.38 | 318,211 | -0.06(-0.13%) | ||
Oct 25, 2021 | 43.78 | 44.93 | 43.32 | 44.43 | 543,105 | +0.53(+1.20%) |
Oct 22, 2021 | 43.28 | 44.18 | 43.09 | 43.91 | 300,689 | +0.97(+2.25%) |
Oct 21, 2021 | 42.53 | 43.32 | 42.36 | 42.94 | 278,900 | +0.41(+0.96%) |
Oct 20, 2021 | 42.24 | 42.88 | 42.16 | 42.53 | 201,620 | +0.34(+0.80%) |
Oct 19, 2021 | 42.00 | 42.34 | 41.75 | 42.20 | 176,868 | +0.39(+0.94%) |
Oct 18, 2021 | 41.69 | 42.02 | 41.48 | 41.81 | 162,991 | +0.12(+0.29%) |
Oct 15, 2021 | 41.63 | 42.08 | 41.53 | 41.69 | 233,342 | -0.06(-0.13%) |
Oct 14, 2021 | 40.56 | 41.83 | 40.37 | 41.74 | 287,829 | +1.63(+4.06%) |
Oct 13, 2021 | 39.76 | 40.23 | 39.72 | 40.11 | 316,874 | +0.54(+1.35%) |
Oct 12, 2021 | 39.96 | 40.19 | 39.50 | 39.58 | 271,066 | -0.33(-0.82%) |
Oct 11, 2021 | 40.91 | 40.91 | 39.90 | 39.90 | 288,596 | -0.62(-1.52%) |
Oct 08, 2021 | 40.43 | 41.05 | 40.13 | 40.52 | 279,918 | +0.39(+0.98%) |
Oct 07, 2021 | 40.36 | 40.78 | 40.11 | 40.13 | 268,537 | +0.12(+0.30%) |
Oct 06, 2021 | 40.11 | 40.33 | 39.66 | 40.01 | 261,088 | -0.42(-1.03%) |
Oct 05, 2021 | 40.25 | 40.74 | 39.99 | 40.42 | 195,133 | +0.20(+0.50%) |
Oct 04, 2021 | 40.27 | 40.65 | 39.78 | 40.22 | 247,691 | -0.37(-0.91%) |
Oct 01, 2021 | 39.58 | 40.84 | 39.42 | 40.59 | 209,425 | +0.97(+2.44%) |
Sep 30, 2021 | 39.96 | 40.34 | 39.38 | 39.62 | 213,545 | -0.18(-0.44%) |
Sep 29, 2021 | 39.95 | 39.99 | 39.30 | 39.80 | 305,559 | +0.06(+0.14%) |
Sep 28, 2021 | 40.85 | 40.97 | 39.64 | 39.74 | 471,989 | -1.55(-3.75%) |
Sep 27, 2021 | 41.65 | 41.96 | 41.18 | 41.29 | 262,193 | -0.41(-0.98%) |
Sep 24, 2021 | 41.56 | 41.75 | 41.33 | 41.70 | 159,300 | +0.16(+0.38%) |
Sep 23, 2021 | 40.77 | 41.71 | 40.77 | 41.54 | 285,112 | +0.93(+2.28%) |
Sep 22, 2021 | 40.04 | 40.90 | 40.04 | 40.61 | 274,303 | +0.92(+2.32%) |
Sep 21, 2021 | 39.15 | 40.15 | 38.84 | 39.70 | 462,715 | +1.11(+2.88%) |
Sep 20, 2021 | 40.44 | 40.72 | 37.56 | 38.58 | 1,217,338 | -3.02(-7.26%) |
Sep 17, 2021 | 41.30 | 41.71 | 41.17 | 41.61 | 174,279 | +0.23(+0.56%) |
Sep 16, 2021 | 41.74 | 41.74 | 41.17 | 41.37 | 139,489 | -0.20(-0.48%) |
Sep 15, 2021 | 40.61 | 41.79 | 40.61 | 41.57 | 194,874 | +0.84(+2.06%) |
Sep 14, 2021 | 41.75 | 41.87 | 40.48 | 40.73 | 317,723 | -0.76(-1.83%) |
Sep 13, 2021 | 41.56 | 41.99 | 41.33 | 41.49 | 199,068 | +0.10(+0.25%) |
Sep 10, 2021 | 41.41 | 41.95 | 41.29 | 41.39 | 359,219 | +0.39(+0.96%) |
Sep 09, 2021 | 40.37 | 41.53 | 40.18 | 41.00 | 407,696 | +0.50(+1.24%) |
Sep 08, 2021 | 40.56 | 40.90 | 40.30 | 40.49 | 237,864 | -0.26(-0.65%) |
Sep 07, 2021 | 40.96 | 41.17 | 40.63 | 40.76 | 224,497 | -0.37(-0.89%) |
Sep 03, 2021 | 41.36 | 41.59 | 40.78 | 41.13 | 298,421 | -0.27(-0.66%) |
Sep 02, 2021 | 41.92 | 41.95 | 41.34 | 41.40 | 180,249 | -0.35(-0.84%) |
Sep 01, 2021 | 41.85 | 41.85 | 41.56 | 41.75 | 195,099 | -0.10(-0.25%) |
Aug 31, 2021 | 41.88 | 41.98 | 41.56 | 41.85 | 173,118 | +0.14(+0.35%) |
Aug 30, 2021 | 41.75 | 42.08 | 41.56 | 41.71 | 198,398 | +0.12(+0.29%) |
Aug 27, 2021 | 40.86 | 41.64 | 40.63 | 41.59 | 392,643 | +1.02(+2.50%) |
Aug 26, 2021 | 40.46 | 40.84 | 40.42 | 40.57 | 286,010 | -0.01(-0.02%) |
Aug 25, 2021 | 40.88 | 41.21 | 40.58 | 40.58 | 306,984 | -0.32(-0.78%) |
Aug 24, 2021 | 40.51 | 41.31 | 40.51 | 40.90 | 430,104 | +0.23(+0.57%) |
Aug 23, 2021 | 40.75 | 40.95 | 40.37 | 40.67 | 568,569 | +0.08(+0.20%) |
Aug 20, 2021 | 39.96 | 41.07 | 39.96 | 40.59 | 378,158 | +0.38(+0.95%) |
Aug 19, 2021 | 39.72 | 40.57 | 39.56 | 40.21 | 436,932 | +0.34(+0.86%) |
Aug 18, 2021 | 38.98 | 40.15 | 38.92 | 39.86 | 285,418 | +0.74(+1.88%) |
Aug 17, 2021 | 39.95 | 40.54 | 39.02 | 39.13 | 562,925 | -1.25(-3.11%) |
Aug 16, 2021 | 40.32 | 40.61 | 40.00 | 40.38 | 214,173 | -0.10(-0.26%) |
Aug 13, 2021 | 39.96 | 40.55 | 39.95 | 40.49 | 302,806 | +0.52(+1.30%) |
Aug 12, 2021 | 39.94 | 40.09 | 39.41 | 39.97 | 283,101 | +0.10(+0.24%) |
Aug 11, 2021 | 39.76 | 40.02 | 39.61 | 39.87 | 261,872 | +0.13(+0.32%) |
Aug 10, 2021 | 38.96 | 39.74 | 38.96 | 39.74 | 308,564 | +0.78(+2.01%) |
Aug 09, 2021 | 39.76 | 39.89 | 38.96 | 38.96 | 404,037 | -0.98(-2.46%) |
Aug 06, 2021 | 39.98 | 40.17 | 39.68 | 39.94 | 250,730 | +0.12(+0.30%) |
Aug 05, 2021 | 39.62 | 40.18 | 39.27 | 39.82 | 575,943 | +0.43(+1.10%) |
Aug 04, 2021 | 39.42 | 40.19 | 39.01 | 39.39 | 410,414 | -0.03(-0.08%) |
Aug 03, 2021 | 38.77 | 39.51 | 38.34 | 39.42 | 329,599 | +0.81(+2.09%) |
Aug 02, 2021 | 38.76 | 38.89 | 38.46 | 38.61 | 401,227 | +0.73(+1.93%) |
Jul 30, 2021 | 37.71 | 38.32 | 37.52 | 37.88 | 360,341 | +0.07(+0.19%) |
Jul 29, 2021 | 37.28 | 37.89 | 36.51 | 37.81 | 537,233 | +1.34(+3.68%) |
Jul 28, 2021 | 36.46 | 36.74 | 35.93 | 36.47 | 256,328 | -0.09(-0.26%) |
Jul 27, 2021 | 37.10 | 37.12 | 36.30 | 36.57 | 210,637 | -0.57(-1.54%) |
Jul 26, 2021 | 36.69 | 37.20 | 36.50 | 37.14 | 282,756 | +0.55(+1.50%) |
Jul 23, 2021 | 36.26 | 36.65 | 36.11 | 36.59 | 232,226 | +0.63(+1.75%) |
Jul 22, 2021 | 36.16 | 36.18 | 35.69 | 35.96 | 225,986 | -0.16(-0.46%) |
Jul 21, 2021 | 35.71 | 36.30 | 35.44 | 36.13 | 306,840 | +0.74(+2.08%) |
Jul 20, 2021 | 35.30 | 35.66 | 34.93 | 35.39 | 238,513 | +0.58(+1.67%) |
Jul 19, 2021 | 35.04 | 35.11 | 34.23 | 34.81 | 489,633 | -0.64(-1.79%) |
Jul 16, 2021 | 36.04 | 36.04 | 35.44 | 35.44 | 175,113 | -0.26(-0.73%) |
Jul 15, 2021 | 35.78 | 36.04 | 35.46 | 35.70 | 118,904 | -0.20(-0.55%) |
Jul 14, 2021 | 36.11 | 36.23 | 35.46 | 35.90 | 145,291 | +0.02(+0.04%) |
Jul 13, 2021 | 36.77 | 36.77 | 35.72 | 35.88 | 266,711 | -0.72(-1.97%) |
Jul 12, 2021 | 36.50 | 36.91 | 36.26 | 36.61 | 233,781 | +0.27(+0.76%) |
Jul 09, 2021 | 35.32 | 36.45 | 35.32 | 36.33 | 243,079 | +1.11(+3.14%) |
Jul 08, 2021 | 35.34 | 35.53 | 34.80 | 35.22 | 581,952 | -0.74(-2.05%) |
Jul 07, 2021 | 36.82 | 36.99 | 35.83 | 35.96 | 498,927 | -1.15(-3.11%) |
Jul 06, 2021 | 36.89 | 37.17 | 36.15 | 37.12 | 321,219 | +0.30(+0.81%) |
Jul 02, 2021 | 36.76 | 36.89 | 36.46 | 36.82 | 104,259 | +0.11(+0.30%) |
Jul 01, 2021 | 36.65 | 36.76 | 36.30 | 36.71 | 121,849 | +0.16(+0.45%) |
Jun 30, 2021 | 36.06 | 36.64 | 35.84 | 36.54 | 382,293 | +0.33(+0.91%) |
Jun 29, 2021 | 36.47 | 36.80 | 36.00 | 36.21 | 267,336 | -0.43(-1.18%) |
Jun 28, 2021 | 36.07 | 36.65 | 35.50 | 36.64 | 248,998 | +0.57(+1.59%) |
Jun 25, 2021 | 36.03 | 36.29 | 35.83 | 36.07 | 178,607 | +0.09(+0.24%) |
Jun 24, 2021 | 35.56 | 36.53 | 35.44 | 35.99 | 393,693 | +0.56(+1.57%) |
Jun 23, 2021 | 35.16 | 35.53 | 35.16 | 35.43 | 174,269 | +0.16(+0.45%) |
Jun 22, 2021 | 34.89 | 35.40 | 34.58 | 35.27 | 238,990 | +0.53(+1.54%) |
Jun 21, 2021 | 33.90 | 35.00 | 33.61 | 34.74 | 325,644 | +0.78(+2.31%) |
Jun 18, 2021 | 34.90 | 35.05 | 33.93 | 33.95 | 412,514 | -1.09(-3.11%) |
Jun 17, 2021 | 35.20 | 35.51 | 34.77 | 35.04 | 361,953 | -0.54(-1.52%) |
Jun 16, 2021 | 35.47 | 35.71 | 35.29 | 35.59 | 201,305 | -0.01(-0.02%) |
Jun 15, 2021 | 35.86 | 35.91 | 35.42 | 35.59 | 197,535 | -0.13(-0.35%) |
Jun 14, 2021 | 36.10 | 36.12 | 35.44 | 35.72 | 279,988 | -0.31(-0.85%) |
Jun 11, 2021 | 36.03 | 36.04 | 35.72 | 36.02 | 245,446 | +0.31(+0.88%) |
Jun 10, 2021 | 36.36 | 36.50 | 35.50 | 35.71 | 369,469 | -0.56(-1.54%) |
Jun 09, 2021 | 35.98 | 36.50 | 35.71 | 36.27 | 374,963 | +0.27(+0.76%) |
Jun 08, 2021 | 35.23 | 36.01 | 35.21 | 35.99 | 377,068 | +0.68(+1.93%) |
Jun 07, 2021 | 35.61 | 35.67 | 35.16 | 35.31 | 398,832 | -0.08(-0.22%) |
Jun 04, 2021 | 35.74 | 35.74 | 35.09 | 35.39 | 217,254 | -0.24(-0.66%) |
Jun 03, 2021 | 35.23 | 36.07 | 35.08 | 35.62 | 398,003 | +0.30(+0.84%) |
Jun 02, 2021 | 35.30 | 35.42 | 35.01 | 35.33 | 266,009 | -0.09(-0.27%) |
Jun 01, 2021 | 35.81 | 35.81 | 35.04 | 35.42 | 330,454 | +0.08(+0.22%) |
May 28, 2021 | 35.29 | 35.78 | 35.21 | 35.34 | 261,689 | -0.02(-0.07%) |
May 27, 2021 | 35.30 | 35.53 | 35.12 | 35.37 | 344,785 | +0.60(+1.72%) |
May 26, 2021 | 34.48 | 34.82 | 34.11 | 34.77 | 292,284 | +0.48(+1.40%) |
May 25, 2021 | 34.97 | 35.29 | 34.29 | 34.29 | 483,400 | -0.50(-1.44%) |
May 24, 2021 | 34.93 | 35.14 | 34.73 | 34.79 | 382,731 | -0.14(-0.40%) |
May 21, 2021 | 34.37 | 35.00 | 34.15 | 34.93 | 409,548 | +0.87(+2.56%) |
May 20, 2021 | 34.22 | 34.47 | 33.84 | 34.06 | 485,572 | +0.09(+0.25%) |
May 19, 2021 | 33.74 | 34.16 | 33.47 | 33.98 | 315,532 | -0.18(-0.53%) |
May 18, 2021 | 34.23 | 34.64 | 34.16 | 34.16 | 323,126 | -0.13(-0.37%) |
May 17, 2021 | 34.77 | 34.81 | 33.97 | 34.28 | 503,971 | -0.54(-1.56%) |
May 14, 2021 | 34.16 | 35.33 | 34.16 | 34.82 | 413,284 | +0.99(+2.92%) |
May 13, 2021 | 32.73 | 33.99 | 32.65 | 33.83 | 493,974 | +1.10(+3.36%) |
May 12, 2021 | 34.07 | 34.29 | 32.68 | 32.74 | 660,514 | -1.37(-4.00%) |
May 11, 2021 | 34.54 | 34.54 | 33.64 | 34.10 | 821,665 | -1.08(-3.08%) |
May 10, 2021 | 34.88 | 35.78 | 34.88 | 35.18 | 862,427 | +0.16(+0.47%) |
May 07, 2021 | 35.07 | 35.63 | 34.56 | 35.02 | 938,960 | -0.68(-1.91%) |
May 06, 2021 | 35.36 | 36.18 | 34.47 | 35.70 | 982,789 | +0.89(+2.55%) |
May 05, 2021 | 34.54 | 35.05 | 34.31 | 34.82 | 717,465 | +0.66(+1.94%) |
May 04, 2021 | 34.39 | 34.66 | 33.81 | 34.15 | 690,392 | -0.22(-0.65%) |
May 03, 2021 | 33.48 | 34.69 | 33.29 | 34.38 | 814,130 | +1.13(+3.41%) |
Apr 30, 2021 | 32.39 | 33.44 | 32.39 | 33.24 | 795,858 | +0.45(+1.36%) |
Apr 29, 2021 | 32.63 | 32.88 | 32.23 | 32.80 | 480,479 | +0.52(+1.62%) |
Apr 28, 2021 | 33.22 | 33.39 | 31.96 | 32.27 | 579,329 | -0.86(-2.61%) |
Apr 27, 2021 | 33.07 | 33.26 | 32.70 | 33.13 | 320,585 | +0.26(+0.80%) |
Apr 26, 2021 | 32.60 | 32.98 | 32.60 | 32.87 | 425,655 | +0.32(+1.00%) |
Apr 23, 2021 | 32.16 | 32.65 | 32.09 | 32.55 | 397,994 | +0.52(+1.64%) |
Apr 22, 2021 | 31.38 | 32.10 | 31.32 | 32.02 | 478,976 | +0.65(+2.06%) |
Apr 21, 2021 | 30.75 | 31.41 | 30.64 | 31.38 | 502,998 | +0.63(+2.06%) |
Apr 20, 2021 | 30.54 | 30.88 | 30.51 | 30.74 | 350,105 | +0.05(+0.18%) |
Apr 19, 2021 | 30.94 | 31.00 | 30.67 | 30.69 | 381,175 | -0.25(-0.80%) |
Apr 16, 2021 | 30.79 | 31.13 | 30.74 | 30.94 | 339,896 | +0.19(+0.60%) |
Apr 15, 2021 | 31.05 | 31.29 | 30.52 | 30.75 | 678,527 | -0.36(-1.17%) |
Apr 14, 2021 | 31.10 | 31.47 | 30.91 | 31.11 | 505,278 | -0.11(-0.35%) |
Apr 13, 2021 | 31.04 | 31.49 | 30.80 | 31.22 | 651,994 | +0.18(+0.60%) |
Apr 12, 2021 | 31.04 | 31.15 | 30.75 | 31.04 | 365,891 | -0.03(-0.10%) |
Apr 09, 2021 | 31.34 | 31.46 | 30.78 | 31.07 | 469,837 | -0.30(-0.96%) |
Apr 08, 2021 | 31.29 | 31.46 | 31.19 | 31.37 | 284,194 | +0.08(+0.25%) |
Apr 07, 2021 | 31.46 | 31.54 | 31.21 | 31.29 | 252,227 | -0.13(-0.42%) |
Apr 06, 2021 | 31.60 | 31.91 | 31.18 | 31.42 | 514,314 | -0.49(-1.52%) |
Apr 05, 2021 | 31.94 | 32.03 | 31.60 | 31.91 | 546,177 | +0.34(+1.07%) |
Apr 01, 2021 | 30.92 | 31.57 | 30.84 | 31.57 | 458,814 | +0.73(+2.38%) |
Mar 31, 2021 | 30.84 | 31.20 | 30.70 | 30.84 | 497,877 | +0.19(+0.63%) |
Mar 30, 2021 | 30.03 | 30.65 | 30.03 | 30.64 | 332,424 | +0.62(+2.08%) |
Mar 29, 2021 | 30.22 | 30.50 | 29.82 | 30.02 | 476,206 | -0.48(-1.57%) |
Mar 26, 2021 | 30.20 | 30.57 | 29.97 | 30.50 | 631,162 | +0.11(+0.36%) |
Mar 25, 2021 | 30.48 | 30.77 | 29.96 | 30.39 | 872,093 | -0.45(-1.48%) |
Mar 24, 2021 | 31.77 | 32.23 | 30.77 | 30.84 | 612,196 | -0.66(-2.10%) |
Mar 23, 2021 | 32.14 | 32.21 | 31.16 | 31.51 | 675,639 | -0.78(-2.41%) |
Mar 22, 2021 | 32.66 | 32.94 | 32.17 | 32.29 | 622,533 | -0.38(-1.16%) |
Mar 19, 2021 | 32.12 | 33.10 | 32.06 | 32.66 | 845,267 | +0.67(+2.10%) |
Mar 18, 2021 | 31.23 | 32.06 | 31.06 | 31.99 | 795,202 | +0.86(+2.77%) |
Mar 17, 2021 | 30.34 | 31.15 | 30.14 | 31.13 | 747,833 | +0.90(+2.98%) |
Mar 16, 2021 | 30.57 | 30.62 | 30.11 | 30.23 | 968,767 | -0.21(-0.68%) |
Mar 15, 2021 | 30.49 | 30.54 | 29.91 | 30.44 | 1,186,799 | +0.67(+2.25%) |
Mar 12, 2021 | 30.29 | 30.29 | 29.74 | 29.77 | 554,649 | -0.29(-0.95%) |
Mar 11, 2021 | 30.04 | 30.27 | 29.90 | 30.05 | 456,781 | +0.13(+0.44%) |
Mar 10, 2021 | 29.40 | 29.92 | 29.20 | 29.92 | 561,351 | +0.76(+2.62%) |
Mar 09, 2021 | 29.29 | 29.57 | 28.99 | 29.16 | 557,386 | +0.07(+0.24%) |
Mar 08, 2021 | 29.15 | 29.42 | 28.89 | 29.09 | 680,167 | +0.25(+0.88%) |
Mar 05, 2021 | 28.52 | 28.95 | 27.84 | 28.83 | 651,133 | +0.72(+2.55%) |
Mar 04, 2021 | 29.32 | 29.43 | 27.81 | 28.11 | 1,239,839 | -1.03(-3.52%) |
Mar 03, 2021 | 29.09 | 29.37 | 28.83 | 29.14 | 566,344 | +0.20(+0.69%) |
Mar 02, 2021 | 28.84 | 29.11 | 28.69 | 28.94 | 426,006 | +0.18(+0.62%) |
Mar 01, 2021 | 28.72 | 29.19 | 28.53 | 28.76 | 904,688 | +0.57(+2.02%) |
Feb 26, 2021 | 28.28 | 28.45 | 27.62 | 28.19 | 473,079 | +0.07(+0.25%) |
Feb 25, 2021 | 28.20 | 28.59 | 28.05 | 28.12 | 642,643 | -0.08(-0.27%) |
Feb 24, 2021 | 27.76 | 28.66 | 27.76 | 28.20 | 529,952 | +0.29(+1.05%) |
Feb 23, 2021 | 28.20 | 28.30 | 27.34 | 27.91 | 796,177 | -0.49(-1.71%) |
Feb 22, 2021 | 28.53 | 28.73 | 27.62 | 28.39 | 456,424 | -0.18(-0.62%) |
Feb 19, 2021 | 29.13 | 29.13 | 28.32 | 28.57 | 632,459 | +0.10(+0.35%) |
Feb 18, 2021 | 28.63 | 28.85 | 28.10 | 28.47 | 1,244,257 | -0.47(-1.64%) |
Feb 17, 2021 | 29.17 | 29.36 | 28.78 | 28.94 | 960,598 | +0.11(+0.39%) |
Feb 16, 2021 | 28.85 | 29.26 | 28.66 | 28.83 | 875,344 | +0.53(+1.89%) |
Feb 12, 2021 | 28.40 | 28.85 | 28.01 | 28.30 | 794,542 | -0.78(-2.69%) |
Feb 11, 2021 | 28.93 | 29.09 | 27.82 | 29.08 | 829,856 | +1.21(+4.34%) |
Feb 10, 2021 | 29.27 | 29.39 | 27.78 | 27.87 | 1,183,974 | -1.22(-4.21%) |
Feb 09, 2021 | 29.51 | 29.79 | 29.06 | 29.09 | 570,920 | -0.59(-1.97%) |
Feb 08, 2021 | 29.33 | 29.69 | 29.16 | 29.68 | 607,719 | +0.77(+2.68%) |
Feb 05, 2021 | 28.87 | 29.14 | 28.63 | 28.91 | 664,913 | +0.46(+1.61%) |
Feb 04, 2021 | 28.17 | 28.54 | 28.03 | 28.45 | 530,208 | +0.63(+2.27%) |
Feb 03, 2021 | 28.26 | 28.30 | 27.72 | 27.82 | 900,593 | +0.10(+0.35%) |
Feb 02, 2021 | 28.14 | 28.35 | 27.30 | 27.72 | 925,470 | +0.58(+2.13%) |