Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.10 | 44.35 | 44.40 | 3,995 | -0.93(-2.05%) | |
Jan 28, 2022 | 46.48 | 46.48 | 44.45 | 45.33 | 3,059 | +0.35(+0.77%) |
Jan 27, 2022 | 44.93 | 46.97 | 44.45 | 44.99 | 1,765 | +0.56(+1.27%) |
Jan 26, 2022 | 45.84 | 45.84 | 44.42 | 44.42 | 2,631 | -1.41(-3.09%) |
Jan 25, 2022 | 43.73 | 45.84 | 43.73 | 45.84 | 2,508 | +2.25(+5.17%) |
Jan 24, 2022 | 42.14 | 43.58 | 42.12 | 43.58 | 4,761 | +1.88(+4.51%) |
Jan 21, 2022 | 42.44 | 42.72 | 41.60 | 41.70 | 5,839 | -1.07(-2.50%) |
Jan 20, 2022 | 44.47 | 44.47 | 42.52 | 42.77 | 18,718 | -0.14(-0.32%) |
Jan 19, 2022 | 43.45 | 43.64 | 42.91 | 42.91 | 1,342 | -0.12(-0.28%) |
Jan 18, 2022 | 45.43 | 45.44 | 43.03 | 43.03 | 7,135 | -2.26(-5.00%) |
Jan 14, 2022 | 45.29 | 0 | +0.70(+1.57%) | |||
Jan 13, 2022 | 44.50 | 45.39 | 44.50 | 44.59 | 2,097 | +0.37(+0.83%) |
Jan 12, 2022 | 44.87 | 45.69 | 44.21 | 44.23 | 5,594 | -0.80(-1.78%) |
Jan 11, 2022 | 43.02 | 45.03 | 42.77 | 45.03 | 3,596 | +2.01(+4.67%) |
Jan 10, 2022 | 42.52 | 43.02 | 42.14 | 43.02 | 5,908 | +1.05(+2.50%) |
Jan 07, 2022 | 42.92 | 42.98 | 41.97 | 41.97 | 3,033 | -1.70(-3.90%) |
Jan 06, 2022 | 43.02 | 43.67 | 42.39 | 43.67 | 4,274 | +0.53(+1.24%) |
Jan 05, 2022 | 43.81 | 43.81 | 42.48 | 43.14 | 1,923 | -0.78(-1.78%) |
Jan 04, 2022 | 43.91 | 44.35 | 43.17 | 43.92 | 4,038 | +0.64(+1.49%) |
Jan 03, 2022 | 43.12 | 43.83 | 42.86 | 43.28 | 5,803 | +0.75(+1.77%) |
Dec 31, 2021 | 43.07 | 43.22 | 41.60 | 42.52 | 5,638 | -0.73(-1.69%) |
Dec 30, 2021 | 44.16 | 44.17 | 43.26 | 43.26 | 1,572 | -0.85(-1.93%) |
Dec 29, 2021 | 44.72 | 44.72 | 43.50 | 44.11 | 5,474 | -0.04(-0.09%) |
Dec 28, 2021 | 45.00 | 45.10 | 44.15 | 44.15 | 2,389 | -0.85(-1.89%) |
Dec 27, 2021 | 44.01 | 45.58 | 43.38 | 45.00 | 14,904 | +0.54(+1.22%) |
Dec 23, 2021 | 43.70 | 44.45 | 43.52 | 44.45 | 2,274 | +0.45(+1.01%) |
Dec 22, 2021 | 44.01 | 44.01 | 44.01 | 44.01 | 950 | +0.59(+1.37%) |
Dec 21, 2021 | 42.14 | 43.41 | 42.14 | 43.41 | 5,606 | +0.89(+2.09%) |
Dec 20, 2021 | 42.56 | 42.60 | 41.42 | 42.52 | 3,761 | -1.13(-2.58%) |
Dec 17, 2021 | 41.68 | 43.65 | 40.56 | 43.65 | 7,371 | +1.55(+3.69%) |
Dec 16, 2021 | 42.03 | 42.10 | 40.86 | 42.10 | 6,166 | +0.07(+0.16%) |
Dec 15, 2021 | 39.80 | 42.54 | 38.95 | 42.03 | 5,221 | +1.36(+3.36%) |
Dec 14, 2021 | 39.53 | 40.66 | 38.09 | 40.66 | 7,150 | +1.64(+4.21%) |
Dec 13, 2021 | 37.59 | 39.36 | 37.59 | 39.02 | 4,295 | +0.45(+1.18%) |
Dec 10, 2021 | 39.50 | 39.55 | 37.77 | 38.57 | 3,752 | +1.47(+3.97%) |
Dec 09, 2021 | 38.29 | 38.91 | 37.09 | 37.09 | 2,666 | -1.97(-5.04%) |
Dec 08, 2021 | 37.10 | 39.62 | 36.97 | 39.06 | 3,257 | +1.98(+5.33%) |
Dec 07, 2021 | 37.21 | 38.21 | 37.09 | 37.09 | 1,156 | -0.88(-2.32%) |
Dec 06, 2021 | 36.10 | 38.16 | 36.10 | 37.97 | 4,728 | +2.29(+6.43%) |
Dec 03, 2021 | 38.37 | 39.19 | 35.67 | 35.67 | 12,666 | -2.67(-6.96%) |
Dec 02, 2021 | 39.16 | 40.90 | 38.34 | 38.34 | 6,112 | -0.82(-2.10%) |
Dec 01, 2021 | 42.66 | 42.67 | 38.97 | 39.16 | 8,735 | +0.10(+0.25%) |
Nov 30, 2021 | 39.61 | 40.81 | 39.61 | 39.06 | 14,140 | -0.54(-1.37%) |
Nov 29, 2021 | 39.75 | 40.39 | 39.61 | 39.61 | 7,696 | -0.07(-0.17%) |
Nov 26, 2021 | 40.93 | 41.26 | 39.46 | 39.68 | 3,331 | -1.95(-4.69%) |
Nov 24, 2021 | 40.46 | 42.43 | 39.45 | 41.63 | 6,110 | +0.69(+1.69%) |
Nov 23, 2021 | 40.77 | 41.92 | 40.64 | 40.94 | 3,965 | +0.30(+0.73%) |
Nov 22, 2021 | 40.79 | 42.32 | 39.73 | 40.64 | 7,209 | -0.05(-0.12%) |
Nov 19, 2021 | 40.65 | 41.73 | 40.13 | 40.69 | 13,108 | -0.35(-0.84%) |
Nov 18, 2021 | 40.93 | 40.99 | 40.99 | 41.04 | 12,724 | -1.34(-3.17%) |
Nov 17, 2021 | 44.07 | 44.07 | 40.61 | 42.38 | 17,105 | +0.84(+2.02%) |
Nov 16, 2021 | 41.20 | 42.62 | 40.11 | 41.54 | 10,221 | +0.11(+0.26%) |
Nov 15, 2021 | 40.58 | 43.11 | 40.30 | 41.43 | 30,659 | +0.65(+1.60%) |
Nov 12, 2021 | 40.11 | 40.94 | 39.62 | 40.78 | 6,190 | +0.59(+1.47%) |
Nov 11, 2021 | 38.88 | 40.45 | 38.88 | 40.19 | 6,120 | +1.51(+3.90%) |
Nov 10, 2021 | 37.63 | 38.68 | 13,257 | +0.64(+1.69%) | ||
Nov 09, 2021 | 37.80 | 38.35 | 36.91 | 38.04 | 12,895 | +0.40(+1.07%) |
Nov 08, 2021 | 37.34 | 38.07 | 37.24 | 37.63 | 3,798 | +0.16(+0.42%) |
Nov 05, 2021 | 36.74 | 37.84 | 36.74 | 37.48 | 7,747 | +1.16(+3.21%) |
Nov 04, 2021 | 35.63 | 36.31 | 35.63 | 36.31 | 1,731 | +1.04(+2.94%) |
Nov 03, 2021 | 34.53 | 35.66 | 34.35 | 35.28 | 5,270 | -0.52(-1.46%) |
Nov 02, 2021 | 36.12 | 36.12 | 35.54 | 35.80 | 4,895 | -0.44(-1.22%) |
Nov 01, 2021 | 36.27 | 37.00 | 35.97 | 36.24 | 3,228 | +0.38(+1.07%) |
Oct 29, 2021 | 36.11 | 37.10 | 35.86 | 35.86 | 1,930 | -0.04(-0.11%) |
Oct 28, 2021 | 35.90 | 35.90 | 35.90 | 35.90 | 400 | -0.26(-0.71%) |
Oct 27, 2021 | 36.52 | 36.52 | 35.92 | 36.15 | 3,831 | +0.04(+0.11%) |
Oct 26, 2021 | 36.91 | 36.06 | 36.11 | 4,694 | -0.37(-1.03%) | |
Oct 25, 2021 | 35.87 | 36.49 | 35.86 | 36.49 | 1,349 | +0.63(+1.76%) |
Oct 22, 2021 | 36.70 | 36.73 | 35.86 | 35.86 | 4,783 | -0.55(-1.52%) |
Oct 21, 2021 | 35.61 | 37.09 | 35.61 | 36.41 | 5,637 | +0.03(+0.08%) |
Oct 20, 2021 | 36.53 | 36.89 | 36.38 | 36.38 | 2,282 | -0.34(-0.91%) |
Oct 19, 2021 | 37.48 | 37.48 | 36.56 | 36.72 | 1,452 | -0.69(-1.85%) |
Oct 18, 2021 | 38.15 | 38.15 | 36.91 | 37.41 | 4,774 | +0.83(+2.27%) |
Oct 15, 2021 | 37.79 | 37.79 | 36.57 | 36.58 | 5,013 | -0.98(-2.60%) |
Oct 14, 2021 | 38.61 | 38.65 | 37.55 | 37.55 | 2,274 | -1.06(-2.73%) |
Oct 13, 2021 | 38.34 | 39.11 | 38.34 | 38.61 | 9,322 | +0.06(+0.15%) |
Oct 12, 2021 | 38.52 | 39.58 | 38.20 | 38.55 | 9,297 | -0.16(-0.41%) |
Oct 11, 2021 | 39.10 | 40.10 | 38.71 | 38.71 | 4,546 | -0.75(-1.90%) |
Oct 08, 2021 | 37.50 | 42.90 | 37.50 | 39.46 | 23,518 | +2.18(+5.85%) |
Oct 07, 2021 | 36.80 | 38.36 | 36.80 | 37.28 | 10,445 | +0.53(+1.45%) |
Oct 06, 2021 | 36.65 | 37.09 | 36.39 | 36.75 | 3,854 | -0.58(-1.56%) |
Oct 05, 2021 | 37.23 | 37.33 | 36.17 | 37.33 | 6,105 | +0.53(+1.45%) |
Oct 04, 2021 | 36.70 | 38.22 | 36.59 | 36.80 | 6,812 | +0.61(+1.69%) |
Oct 01, 2021 | 36.91 | 37.26 | 36.18 | 36.18 | 5,960 | -0.72(-1.95%) |
Sep 30, 2021 | 36.90 | 36.90 | 36.90 | 36.90 | 624 | +0.31(+0.84%) |
Sep 29, 2021 | 36.08 | 36.60 | 36.08 | 36.60 | 1,980 | +0.35(+0.95%) |
Sep 28, 2021 | 36.94 | 36.94 | 36.21 | 36.25 | 4,222 | -0.49(-1.34%) |
Sep 27, 2021 | 37.27 | 37.86 | 36.41 | 36.75 | 7,019 | -0.70(-1.87%) |
Sep 24, 2021 | 36.24 | 37.45 | 36.24 | 37.45 | 3,276 | +0.86(+2.35%) |
Sep 23, 2021 | 35.78 | 36.60 | 35.69 | 36.59 | 7,966 | +0.97(+2.71%) |
Sep 22, 2021 | 35.36 | 36.01 | 35.23 | 35.62 | 9,135 | +0.70(+2.01%) |
Sep 21, 2021 | 34.82 | 35.22 | 34.13 | 34.92 | 16,804 | +0.90(+2.64%) |
Sep 20, 2021 | 34.34 | 34.49 | 34.02 | 34.02 | 4,892 | -0.62(-1.79%) |
Sep 17, 2021 | 35.09 | 36.02 | 34.64 | 34.64 | 6,839 | -0.71(-2.01%) |
Sep 16, 2021 | 35.97 | 36.35 | 35.36 | 35.36 | 3,952 | -0.79(-2.18%) |
Sep 15, 2021 | 35.86 | 36.53 | 35.86 | 36.14 | 5,079 | +0.43(+1.22%) |
Sep 14, 2021 | 36.63 | 36.76 | 35.71 | 35.71 | 4,216 | -0.58(-1.60%) |
Sep 13, 2021 | 36.94 | 36.94 | 36.11 | 36.29 | 3,862 | -0.07(-0.19%) |
Sep 10, 2021 | 36.82 | 37.58 | 36.36 | 36.36 | 7,031 | +0.01(+0.03%) |
Sep 09, 2021 | 36.66 | 37.58 | 36.35 | 36.35 | 8,199 | -0.23(-0.62%) |
Sep 08, 2021 | 36.43 | 36.80 | 36.35 | 36.58 | 6,717 | +0.05(+0.13%) |
Sep 07, 2021 | 36.26 | 36.82 | 35.63 | 36.53 | 3,797 | +0.59(+1.65%) |
Sep 03, 2021 | 36.46 | 36.67 | 35.94 | 35.94 | 4,140 | -0.69(-1.89%) |
Sep 02, 2021 | 36.38 | 36.69 | 36.38 | 36.63 | 3,111 | +0.52(+1.45%) |
Sep 01, 2021 | 36.49 | 36.49 | 35.92 | 36.10 | 5,230 | -0.27(-0.73%) |
Aug 31, 2021 | 36.60 | 37.59 | 36.37 | 36.37 | 2,785 | +0.12(+0.33%) |
Aug 30, 2021 | 36.42 | 37.17 | 36.25 | 36.25 | 4,823 | -0.92(-2.47%) |
Aug 27, 2021 | 36.17 | 37.17 | 36.17 | 37.17 | 4,371 | +1.43(+4.00%) |
Aug 26, 2021 | 36.36 | 36.46 | 35.74 | 35.74 | 3,093 | -0.38(-1.06%) |
Aug 25, 2021 | 36.08 | 36.80 | 35.46 | 36.12 | 6,861 | +0.08(+0.22%) |
Aug 24, 2021 | 35.93 | 36.30 | 35.89 | 36.05 | 3,966 | -0.24(-0.65%) |
Aug 23, 2021 | 36.69 | 36.69 | 36.19 | 36.28 | 1,971 | -0.03(-0.08%) |
Aug 20, 2021 | 36.27 | 36.31 | 36.17 | 36.31 | 2,141 | +0.24(+0.66%) |
Aug 19, 2021 | 35.71 | 36.40 | 35.44 | 36.08 | 20,050 | +0.08(+0.22%) |
Aug 18, 2021 | 36.15 | 37.43 | 36.00 | 36.00 | 13,210 | -0.34(-0.92%) |
Aug 17, 2021 | 35.96 | 36.87 | 35.96 | 36.33 | 15,695 | +0.00(+0.00%) |
Aug 16, 2021 | 36.04 | 36.41 | 35.84 | 36.33 | 12,005 | +0.28(+0.77%) |
Aug 13, 2021 | 36.35 | 37.27 | 36.06 | 36.06 | 10,346 | -0.44(-1.22%) |
Aug 12, 2021 | 35.77 | 36.75 | 35.71 | 36.50 | 12,713 | +0.39(+1.09%) |
Aug 11, 2021 | 35.53 | 36.35 | 35.53 | 36.10 | 13,264 | +0.71(+2.01%) |
Aug 10, 2021 | 35.19 | 35.99 | 35.15 | 35.39 | 38,120 | +0.26(+0.73%) |
Aug 09, 2021 | 35.23 | 35.97 | 34.63 | 35.14 | 24,082 | -0.29(-0.81%) |
Aug 06, 2021 | 36.63 | 36.73 | 34.95 | 35.42 | 21,602 | -0.72(-1.99%) |
Aug 05, 2021 | 37.04 | 37.18 | 35.26 | 36.14 | 19,035 | -0.85(-2.29%) |
Aug 04, 2021 | 37.49 | 38.24 | 36.44 | 36.99 | 30,939 | -0.88(-2.32%) |
Aug 03, 2021 | 37.76 | 37.99 | 37.44 | 37.87 | 11,574 | +0.34(+0.89%) |
Aug 02, 2021 | 37.71 | 38.02 | 37.25 | 37.54 | 19,033 | +0.36(+0.96%) |
Jul 30, 2021 | 38.08 | 38.27 | 37.18 | 37.18 | 10,069 | -0.88(-2.31%) |
Jul 29, 2021 | 37.80 | 38.42 | 37.80 | 38.06 | 7,202 | +0.10(+0.26%) |
Jul 28, 2021 | 37.12 | 38.57 | 37.12 | 37.96 | 12,160 | +0.70(+1.88%) |
Jul 27, 2021 | 36.68 | 37.46 | 36.29 | 37.26 | 11,827 | +0.53(+1.45%) |
Jul 26, 2021 | 36.80 | 37.14 | 36.65 | 36.73 | 12,247 | -0.13(-0.35%) |
Jul 23, 2021 | 36.85 | 37.41 | 36.57 | 36.85 | 9,659 | +0.01(+0.03%) |
Jul 22, 2021 | 38.15 | 38.15 | 36.84 | 36.84 | 22,480 | -1.15(-3.04%) |
Jul 21, 2021 | 37.54 | 38.47 | 37.44 | 38.00 | 16,941 | +1.01(+2.72%) |
Jul 20, 2021 | 37.67 | 37.67 | 36.89 | 36.99 | 10,830 | +0.26(+0.70%) |
Jul 19, 2021 | 37.72 | 37.72 | 35.88 | 36.74 | 18,839 | -1.24(-3.27%) |
Jul 16, 2021 | 38.97 | 38.97 | 37.98 | 37.98 | 7,373 | -0.57(-1.48%) |
Jul 15, 2021 | 38.09 | 39.01 | 38.08 | 38.55 | 8,987 | +0.14(+0.36%) |
Jul 14, 2021 | 39.14 | 39.14 | 38.13 | 38.41 | 12,817 | -0.55(-1.42%) |
Jul 13, 2021 | 38.97 | 39.16 | 38.22 | 38.97 | 17,017 | -0.08(-0.20%) |
Jul 12, 2021 | 38.54 | 39.56 | 38.31 | 39.04 | 11,511 | +0.58(+1.51%) |
Jul 09, 2021 | 37.33 | 38.53 | 37.31 | 38.46 | 7,460 | +1.40(+3.78%) |
Jul 08, 2021 | 37.07 | 37.89 | 36.50 | 37.06 | 19,143 | -0.38(-1.03%) |
Jul 07, 2021 | 37.37 | 37.81 | 37.14 | 37.45 | 10,270 | -0.22(-0.58%) |
Jul 06, 2021 | 38.92 | 38.92 | 37.54 | 37.66 | 12,895 | -1.13(-2.92%) |
Jul 02, 2021 | 39.06 | 39.54 | 38.17 | 38.80 | 16,866 | +0.03(+0.08%) |
Jul 01, 2021 | 38.47 | 38.93 | 38.14 | 38.77 | 10,837 | +0.43(+1.13%) |
Jun 30, 2021 | 38.82 | 39.09 | 38.33 | 38.33 | 12,042 | -0.47(-1.22%) |
Jun 29, 2021 | 38.84 | 40.00 | 38.34 | 38.81 | 8,769 | -0.29(-0.73%) |
Jun 28, 2021 | 40.20 | 40.20 | 38.82 | 39.09 | 12,253 | -0.42(-1.07%) |
Jun 25, 2021 | 38.48 | 40.38 | 38.24 | 39.52 | 42,733 | +0.99(+2.56%) |
Jun 24, 2021 | 37.93 | 38.61 | 37.60 | 38.53 | 9,653 | +0.77(+2.04%) |
Jun 23, 2021 | 37.23 | 37.79 | 36.61 | 37.76 | 16,662 | +0.53(+1.43%) |
Jun 22, 2021 | 37.57 | 37.77 | 36.89 | 37.23 | 20,801 | -0.83(-2.18%) |
Jun 21, 2021 | 36.68 | 38.83 | 36.46 | 38.06 | 40,082 | +1.41(+3.85%) |
Jun 18, 2021 | 36.50 | 36.99 | 36.35 | 36.65 | 26,487 | -0.22(-0.59%) |
Jun 17, 2021 | 37.49 | 38.05 | 36.86 | 36.86 | 8,703 | -0.51(-1.37%) |
Jun 16, 2021 | 37.39 | 37.98 | 37.23 | 37.38 | 13,068 | -0.24(-0.63%) |
Jun 15, 2021 | 37.34 | 38.08 | 37.26 | 37.61 | 11,127 | +0.07(+0.18%) |
Jun 14, 2021 | 38.00 | 38.00 | 37.20 | 37.55 | 15,615 | -0.41(-1.09%) |
Jun 11, 2021 | 37.97 | 38.18 | 37.31 | 37.96 | 13,857 | -0.13(-0.34%) |
Jun 10, 2021 | 38.00 | 38.63 | 37.21 | 38.09 | 11,103 | +0.00(+0.00%) |
Jun 09, 2021 | 38.11 | 38.61 | 37.60 | 38.09 | 13,772 | -0.09(-0.23%) |
Jun 08, 2021 | 37.89 | 38.36 | 37.45 | 38.18 | 14,675 | -0.14(-0.36%) |
Jun 07, 2021 | 39.22 | 39.22 | 37.40 | 38.31 | 30,629 | -0.75(-1.91%) |
Jun 04, 2021 | 38.36 | 39.23 | 38.28 | 39.06 | 16,528 | +0.51(+1.33%) |
Jun 03, 2021 | 36.50 | 39.17 | 36.50 | 38.55 | 47,152 | +1.53(+4.15%) |
Jun 02, 2021 | 36.90 | 37.42 | 36.50 | 37.01 | 9,711 | +0.12(+0.32%) |
Jun 01, 2021 | 36.50 | 36.91 | 36.04 | 36.90 | 15,899 | +0.84(+2.32%) |
May 28, 2021 | 35.95 | 36.52 | 35.62 | 36.06 | 18,277 | +0.33(+0.94%) |
May 27, 2021 | 35.85 | 36.81 | 35.59 | 35.73 | 41,081 | -0.13(-0.36%) |
May 26, 2021 | 35.42 | 35.85 | 35.28 | 35.85 | 10,363 | +0.48(+1.36%) |
May 25, 2021 | 35.49 | 35.82 | 35.22 | 35.37 | 13,696 | -0.03(-0.08%) |
May 24, 2021 | 35.30 | 35.81 | 35.03 | 35.40 | 18,231 | +0.19(+0.53%) |
May 21, 2021 | 35.49 | 35.78 | 35.21 | 35.21 | 11,136 | -0.03(-0.08%) |
May 20, 2021 | 35.40 | 35.65 | 35.19 | 35.24 | 6,183 | -0.49(-1.38%) |
May 19, 2021 | 35.07 | 35.74 | 35.07 | 35.74 | 7,012 | +0.15(+0.41%) |
May 18, 2021 | 35.55 | 35.78 | 35.40 | 35.59 | 6,790 | +0.35(+1.01%) |
May 17, 2021 | 35.33 | 35.88 | 35.23 | 35.23 | 10,532 | -0.66(-1.84%) |
May 14, 2021 | 34.76 | 35.89 | 34.76 | 35.89 | 6,612 | +1.23(+3.55%) |
May 13, 2021 | 34.65 | 34.85 | 34.64 | 34.66 | 10,764 | -0.01(-0.03%) |
May 12, 2021 | 35.03 | 35.12 | 34.37 | 34.67 | 7,815 | -0.21(-0.59%) |
May 11, 2021 | 35.03 | 35.40 | 34.64 | 34.88 | 10,165 | -0.25(-0.70%) |
May 10, 2021 | 35.25 | 35.97 | 35.13 | 35.13 | 13,201 | -0.32(-0.92%) |
May 07, 2021 | 34.86 | 35.45 | 34.58 | 35.45 | 19,297 | +0.71(+2.04%) |
May 06, 2021 | 35.10 | 35.35 | 34.39 | 34.74 | 20,639 | -0.45(-1.29%) |
May 05, 2021 | 35.41 | 35.78 | 34.62 | 35.19 | 12,898 | +0.00(+0.00%) |
May 04, 2021 | 35.19 | 35.61 | 34.71 | 35.19 | 19,913 | -0.26(-0.72%) |
May 03, 2021 | 35.05 | 35.45 | 34.90 | 35.45 | 16,422 | +0.30(+0.84%) |
Apr 30, 2021 | 34.63 | 35.21 | 34.63 | 35.16 | 10,366 | +0.04(+0.11%) |
Apr 29, 2021 | 34.73 | 35.12 | 34.68 | 35.12 | 16,468 | +0.62(+1.80%) |
Apr 28, 2021 | 34.57 | 35.10 | 34.44 | 34.50 | 11,859 | +0.21(+0.60%) |
Apr 27, 2021 | 34.69 | 34.98 | 34.29 | 34.29 | 15,815 | -0.27(-0.77%) |
Apr 26, 2021 | 34.53 | 35.17 | 34.41 | 34.55 | 8,095 | +0.30(+0.86%) |
Apr 23, 2021 | 33.97 | 34.98 | 33.91 | 34.26 | 10,265 | +0.63(+1.87%) |
Apr 22, 2021 | 33.63 | 34.06 | 33.21 | 33.63 | 10,362 | +0.22(+0.65%) |
Apr 21, 2021 | 32.81 | 33.70 | 32.81 | 33.41 | 14,233 | +0.69(+2.10%) |
Apr 20, 2021 | 32.37 | 32.72 | 32.37 | 32.72 | 7,942 | -0.15(-0.45%) |
Apr 19, 2021 | 32.73 | 32.92 | 31.88 | 32.87 | 13,464 | +0.29(+0.88%) |
Apr 16, 2021 | 33.83 | 33.83 | 32.59 | 32.59 | 8,537 | -1.10(-3.27%) |
Apr 15, 2021 | 32.98 | 34.18 | 32.98 | 33.69 | 6,325 | +1.02(+3.13%) |
Apr 14, 2021 | 33.40 | 33.54 | 32.53 | 32.67 | 8,896 | -0.51(-1.54%) |
Apr 13, 2021 | 33.82 | 34.19 | 33.18 | 33.18 | 8,954 | -0.71(-2.09%) |
Apr 12, 2021 | 33.82 | 34.24 | 33.53 | 33.89 | 28,458 | -0.30(-0.89%) |
Apr 09, 2021 | 34.19 | 34.19 | 33.74 | 34.19 | 10,163 | +0.09(+0.26%) |
Apr 08, 2021 | 32.95 | 34.54 | 32.69 | 34.10 | 48,117 | +1.62(+5.00%) |
Apr 07, 2021 | 33.02 | 33.65 | 32.36 | 32.48 | 58,402 | -0.44(-1.34%) |
Apr 06, 2021 | 34.73 | 34.73 | 32.71 | 32.92 | 38,065 | -1.81(-5.21%) |
Apr 05, 2021 | 35.27 | 35.98 | 34.21 | 34.73 | 22,630 | -0.39(-1.12%) |
Apr 01, 2021 | 35.42 | 35.87 | 34.87 | 35.13 | 14,940 | -0.16(-0.45%) |
Mar 31, 2021 | 35.51 | 35.93 | 35.24 | 35.28 | 13,154 | -0.62(-1.73%) |
Mar 30, 2021 | 35.42 | 36.15 | 35.42 | 35.90 | 14,350 | +0.48(+1.36%) |
Mar 29, 2021 | 35.92 | 36.25 | 35.42 | 35.42 | 19,424 | -0.67(-1.85%) |
Mar 26, 2021 | 35.78 | 36.37 | 35.39 | 36.09 | 10,773 | +0.70(+1.97%) |
Mar 25, 2021 | 35.22 | 35.83 | 35.16 | 35.39 | 15,287 | -0.01(-0.03%) |
Mar 24, 2021 | 35.32 | 36.07 | 35.10 | 35.40 | 11,856 | +0.46(+1.32%) |
Mar 23, 2021 | 35.91 | 36.11 | 34.43 | 34.94 | 34,801 | -1.04(-2.90%) |
Mar 22, 2021 | 36.54 | 36.85 | 35.16 | 35.98 | 20,287 | -0.57(-1.56%) |
Mar 19, 2021 | 35.26 | 37.52 | 34.68 | 36.55 | 59,253 | +0.88(+2.45%) |
Mar 18, 2021 | 35.78 | 36.04 | 35.27 | 35.68 | 17,601 | -0.24(-0.66%) |
Mar 17, 2021 | 35.37 | 36.43 | 35.32 | 35.91 | 14,610 | +0.20(+0.55%) |
Mar 16, 2021 | 36.12 | 36.80 | 35.45 | 35.72 | 13,581 | -0.32(-0.90%) |
Mar 15, 2021 | 35.94 | 36.30 | 35.48 | 36.04 | 20,420 | +0.33(+0.94%) |
Mar 12, 2021 | 36.46 | 36.50 | 35.30 | 35.71 | 28,457 | -0.51(-1.41%) |
Mar 11, 2021 | 36.41 | 37.16 | 35.44 | 36.22 | 24,488 | -0.63(-1.71%) |
Mar 10, 2021 | 36.43 | 37.72 | 36.06 | 36.85 | 20,986 | +0.67(+1.85%) |
Mar 09, 2021 | 34.31 | 36.81 | 34.31 | 36.18 | 22,011 | +1.95(+5.69%) |
Mar 08, 2021 | 33.66 | 35.30 | 33.66 | 34.23 | 43,075 | +0.49(+1.46%) |
Mar 05, 2021 | 33.34 | 34.05 | 33.16 | 33.74 | 30,795 | +0.20(+0.59%) |
Mar 04, 2021 | 35.34 | 35.83 | 32.62 | 33.54 | 50,780 | -1.82(-5.15%) |
Mar 03, 2021 | 36.05 | 37.04 | 35.36 | 35.36 | 20,195 | -0.62(-1.72%) |
Mar 02, 2021 | 36.73 | 37.06 | 34.94 | 35.98 | 13,894 | -0.93(-2.53%) |
Mar 01, 2021 | 34.19 | 36.92 | 34.19 | 36.92 | 16,453 | +3.37(+10.03%) |
Feb 26, 2021 | 34.94 | 35.57 | 33.55 | 33.55 | 13,923 | -0.92(-2.68%) |
Feb 25, 2021 | 34.67 | 35.69 | 34.48 | 34.48 | 17,098 | +0.18(+0.52%) |
Feb 24, 2021 | 34.44 | 36.30 | 34.30 | 34.30 | 13,908 | +0.33(+0.98%) |
Feb 23, 2021 | 35.09 | 35.72 | 33.96 | 33.96 | 18,055 | -1.02(-2.92%) |
Feb 22, 2021 | 35.32 | 36.26 | 34.99 | 34.99 | 9,160 | -0.87(-2.42%) |
Feb 19, 2021 | 35.20 | 35.85 | 34.93 | 35.85 | 14,635 | +1.20(+3.46%) |
Feb 18, 2021 | 35.17 | 35.50 | 34.55 | 34.65 | 8,795 | -0.41(-1.18%) |
Feb 17, 2021 | 35.17 | 35.64 | 34.66 | 35.07 | 17,654 | +0.12(+0.34%) |
Feb 16, 2021 | 34.75 | 35.72 | 34.69 | 34.95 | 12,739 | -0.44(-1.25%) |
Feb 12, 2021 | 35.28 | 35.77 | 34.93 | 35.39 | 15,041 | +0.53(+1.52%) |
Feb 11, 2021 | 35.42 | 35.72 | 34.86 | 34.86 | 8,052 | -0.12(-0.34%) |
Feb 10, 2021 | 34.26 | 35.83 | 34.26 | 34.98 | 14,705 | +1.19(+3.52%) |
Feb 09, 2021 | 35.13 | 35.90 | 33.79 | 33.79 | 18,376 | -1.86(-5.22%) |
Feb 08, 2021 | 35.62 | 36.26 | 35.08 | 35.65 | 13,538 | -0.02(-0.05%) |
Feb 05, 2021 | 35.57 | 35.67 | 34.97 | 35.67 | 9,452 | +0.79(+2.26%) |
Feb 04, 2021 | 34.87 | 35.81 | 34.84 | 34.88 | 10,038 | -0.39(-1.12%) |
Feb 03, 2021 | 33.94 | 35.27 | 33.90 | 35.27 | 14,827 | +1.05(+3.08%) |
Feb 02, 2021 | 32.61 | 34.34 | 32.61 | 34.22 | 10,384 | -0.11(-0.32%) |