Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.11 | 35.76 | 35.71 | 1,151,120 | +0.45(+1.28%) | |
Jan 28, 2022 | 33.58 | 35.30 | 33.42 | 35.26 | 1,321,871 | +1.63(+4.86%) |
Jan 27, 2022 | 33.50 | 34.31 | 33.49 | 33.63 | 1,037,973 | +0.13(+0.40%) |
Jan 26, 2022 | 34.52 | 34.81 | 33.19 | 33.49 | 1,143,238 | -0.97(-2.82%) |
Jan 25, 2022 | 34.23 | 34.60 | 33.59 | 34.46 | 880,539 | +0.02(+0.06%) |
Jan 24, 2022 | 33.33 | 34.49 | 33.32 | 34.45 | 2,401,489 | +1.00(+2.99%) |
Jan 21, 2022 | 33.72 | 34.13 | 33.25 | 33.45 | 971,982 | -0.43(-1.28%) |
Jan 20, 2022 | 35.04 | 35.66 | 33.87 | 33.88 | 962,005 | -1.16(-3.32%) |
Jan 19, 2022 | 35.42 | 35.74 | 34.85 | 35.04 | 912,974 | -0.21(-0.60%) |
Jan 18, 2022 | 36.21 | 36.58 | 35.08 | 35.25 | 1,064,940 | -0.97(-2.68%) |
Jan 14, 2022 | 36.22 | 0 | +0.84(+2.36%) | |||
Jan 13, 2022 | 34.86 | 35.69 | 34.80 | 35.39 | 1,245,112 | +0.60(+1.71%) |
Jan 12, 2022 | 34.52 | 34.90 | 34.47 | 34.79 | 647,948 | +0.35(+1.00%) |
Jan 11, 2022 | 34.63 | 34.94 | 34.22 | 34.45 | 679,085 | -0.11(-0.31%) |
Jan 10, 2022 | 34.72 | 34.91 | 34.14 | 34.55 | 1,553,375 | -0.03(-0.08%) |
Jan 07, 2022 | 34.08 | 34.79 | 34.08 | 34.58 | 1,215,346 | +0.50(+1.47%) |
Jan 06, 2022 | 33.56 | 34.49 | 33.51 | 34.08 | 1,210,596 | +0.69(+2.07%) |
Jan 05, 2022 | 33.75 | 34.20 | 33.31 | 33.39 | 1,070,565 | -0.36(-1.05%) |
Jan 04, 2022 | 33.80 | 34.22 | 33.68 | 33.74 | 1,349,768 | +0.13(+0.40%) |
Jan 03, 2022 | 33.06 | 33.94 | 32.96 | 33.61 | 1,145,952 | +0.69(+2.10%) |
Dec 31, 2021 | 33.46 | 33.49 | 32.89 | 32.92 | 817,488 | -0.46(-1.38%) |
Dec 30, 2021 | 33.12 | 33.61 | 33.08 | 33.38 | 475,952 | +0.36(+1.08%) |
Dec 29, 2021 | 33.35 | 33.50 | 32.87 | 33.02 | 754,615 | -0.37(-1.12%) |
Dec 28, 2021 | 33.22 | 33.55 | 33.22 | 33.40 | 399,525 | +0.14(+0.43%) |
Dec 27, 2021 | 33.20 | 33.25 | 32.70 | 33.25 | 491,446 | +0.11(+0.32%) |
Dec 23, 2021 | 32.90 | 33.30 | 32.88 | 33.15 | 816,956 | +0.37(+1.11%) |
Dec 22, 2021 | 32.74 | 32.92 | 32.50 | 32.78 | 919,443 | -0.08(-0.23%) |
Dec 21, 2021 | 32.75 | 33.42 | 32.49 | 32.86 | 1,146,465 | +0.37(+1.15%) |
Dec 20, 2021 | 32.49 | 32.73 | 31.97 | 32.49 | 1,585,912 | -0.38(-1.17%) |
Dec 17, 2021 | 33.20 | 33.75 | 32.65 | 32.87 | 14,568,009 | -0.10(-0.29%) |
Dec 16, 2021 | 32.54 | 33.12 | 32.40 | 32.97 | 1,795,600 | +0.57(+1.75%) |
Dec 15, 2021 | 32.15 | 32.48 | 31.55 | 32.40 | 2,231,907 | +0.25(+0.78%) |
Dec 14, 2021 | 32.34 | 32.70 | 31.99 | 32.15 | 2,028,385 | -0.32(-0.98%) |
Dec 13, 2021 | 32.60 | 32.78 | 31.97 | 32.47 | 1,870,648 | -0.42(-1.29%) |
Dec 10, 2021 | 32.99 | 33.03 | 32.49 | 32.89 | 1,416,537 | +0.09(+0.26%) |
Dec 09, 2021 | 32.67 | 33.27 | 32.62 | 32.80 | 927,924 | -0.12(-0.38%) |
Dec 08, 2021 | 32.74 | 33.36 | 32.67 | 32.93 | 1,217,975 | +0.32(+0.97%) |
Dec 07, 2021 | 32.75 | 33.27 | 32.52 | 32.61 | 1,000,316 | +0.03(+0.09%) |
Dec 06, 2021 | 32.63 | 33.01 | 32.44 | 32.58 | 1,139,129 | +0.42(+1.32%) |
Dec 03, 2021 | 31.62 | 32.26 | 31.62 | 32.16 | 1,192,204 | +0.46(+1.44%) |
Dec 02, 2021 | 31.10 | 31.87 | 30.84 | 31.70 | 1,193,013 | +0.75(+2.43%) |
Dec 01, 2021 | 32.58 | 32.91 | 30.92 | 30.95 | 1,500,028 | -1.33(-4.11%) |
Nov 30, 2021 | 32.98 | 33.10 | 32.02 | 32.27 | 2,451,774 | -0.85(-2.58%) |
Nov 29, 2021 | 33.88 | 33.88 | 33.04 | 33.13 | 835,024 | -0.56(-1.65%) |
Nov 26, 2021 | 33.74 | 33.85 | 33.20 | 33.69 | 812,010 | -0.78(-2.26%) |
Nov 24, 2021 | 34.66 | 34.71 | 34.25 | 34.46 | 1,136,389 | -0.45(-1.29%) |
Nov 23, 2021 | 34.93 | 35.26 | 34.64 | 34.92 | 1,178,442 | +0.27(+0.78%) |
Nov 22, 2021 | 34.93 | 35.03 | 34.51 | 34.65 | 1,138,039 | -0.24(-0.69%) |
Nov 19, 2021 | 35.27 | 35.44 | 34.69 | 34.89 | 1,256,307 | -0.58(-1.63%) |
Nov 18, 2021 | 36.01 | 35.51 | 35.42 | 35.46 | 1,097,579 | -0.60(-1.65%) |
Nov 17, 2021 | 36.13 | 36.25 | 35.81 | 36.06 | 778,782 | -0.07(-0.19%) |
Nov 16, 2021 | 36.92 | 36.92 | 36.10 | 36.13 | 765,160 | -0.78(-2.11%) |
Nov 15, 2021 | 36.66 | 37.39 | 36.66 | 36.90 | 766,756 | +0.26(+0.71%) |
Nov 12, 2021 | 36.43 | 36.99 | 36.43 | 36.64 | 848,367 | -0.07(-0.18%) |
Nov 11, 2021 | 36.12 | 36.88 | 35.78 | 36.71 | 886,872 | +0.39(+1.08%) |
Nov 10, 2021 | 36.32 | 36.15 | 36.32 | 584,040 | +0.11(+0.29%) | |
Nov 09, 2021 | 36.42 | 36.69 | 36.08 | 36.21 | 1,016,674 | -0.19(-0.53%) |
Nov 08, 2021 | 37.27 | 37.37 | 36.01 | 36.40 | 1,630,163 | -0.68(-1.84%) |
Nov 05, 2021 | 37.28 | 37.98 | 36.84 | 37.09 | 908,430 | +0.17(+0.47%) |
Nov 04, 2021 | 37.12 | 37.12 | 35.40 | 36.91 | 1,436,915 | -0.19(-0.52%) |
Nov 03, 2021 | 36.88 | 37.56 | 36.29 | 37.11 | 1,303,932 | -0.05(-0.13%) |
Nov 02, 2021 | 36.62 | 37.29 | 36.45 | 37.15 | 981,570 | +0.48(+1.31%) |
Nov 01, 2021 | 35.60 | 36.75 | 35.98 | 36.67 | 792,253 | +1.17(+3.30%) |
Oct 29, 2021 | 36.46 | 35.07 | 35.50 | 2,406,742 | -0.93(-2.56%) | |
Oct 28, 2021 | 36.03 | 36.46 | 36.43 | 1,229,409 | +0.43(+1.20%) | |
Oct 27, 2021 | 37.18 | 37.19 | 35.96 | 36.00 | 827,749 | -1.19(-3.20%) |
Oct 26, 2021 | 37.46 | 37.19 | 963,438 | -0.20(-0.54%) | ||
Oct 25, 2021 | 38.15 | 38.16 | 37.32 | 37.39 | 474,739 | -0.57(-1.49%) |
Oct 22, 2021 | 37.98 | 37.96 | 657,108 | -0.12(-0.30%) | ||
Oct 21, 2021 | 38.57 | 38.80 | 37.94 | 38.08 | 515,249 | -0.54(-1.39%) |
Oct 20, 2021 | 38.19 | 38.91 | 38.13 | 38.61 | 554,249 | +0.26(+0.68%) |
Oct 19, 2021 | 37.68 | 38.37 | 37.50 | 38.35 | 691,122 | +0.81(+2.15%) |
Oct 18, 2021 | 37.30 | 37.71 | 37.18 | 37.55 | 996,354 | +0.12(+0.31%) |
Oct 15, 2021 | 37.90 | 38.10 | 37.32 | 37.43 | 1,181,584 | -0.42(-1.12%) |
Oct 14, 2021 | 37.84 | 38.08 | 37.51 | 37.85 | 893,154 | +0.29(+0.77%) |
Oct 13, 2021 | 37.42 | 37.79 | 37.32 | 37.57 | 804,769 | +0.28(+0.75%) |
Oct 12, 2021 | 37.33 | 37.71 | 37.05 | 37.29 | 533,696 | -0.08(-0.21%) |
Oct 11, 2021 | 37.54 | 37.83 | 37.35 | 37.37 | 456,953 | -0.17(-0.46%) |
Oct 08, 2021 | 37.46 | 38.30 | 37.45 | 37.54 | 1,030,609 | +0.23(+0.62%) |
Oct 07, 2021 | 37.18 | 37.69 | 37.00 | 37.31 | 1,023,297 | +0.46(+1.25%) |
Oct 06, 2021 | 36.81 | 37.00 | 36.39 | 36.85 | 979,507 | -0.26(-0.70%) |
Oct 05, 2021 | 36.86 | 37.33 | 36.75 | 37.11 | 835,751 | +0.36(+0.97%) |
Oct 04, 2021 | 36.17 | 36.88 | 36.17 | 36.75 | 1,136,846 | +0.56(+1.54%) |
Oct 01, 2021 | 36.05 | 36.45 | 35.65 | 36.19 | 882,053 | +0.54(+1.51%) |
Sep 30, 2021 | 36.13 | 36.54 | 35.64 | 35.66 | 1,539,583 | -0.12(-0.35%) |
Sep 29, 2021 | 35.39 | 35.86 | 35.18 | 35.78 | 820,771 | +0.37(+1.06%) |
Sep 28, 2021 | 35.40 | 35.90 | 35.31 | 35.41 | 1,120,555 | -0.07(-0.19%) |
Sep 27, 2021 | 34.81 | 35.73 | 34.80 | 35.47 | 950,181 | +0.60(+1.71%) |
Sep 24, 2021 | 34.10 | 35.12 | 34.10 | 34.88 | 845,798 | +0.61(+1.77%) |
Sep 23, 2021 | 33.99 | 34.69 | 33.99 | 34.27 | 834,476 | +0.25(+0.73%) |
Sep 22, 2021 | 33.34 | 34.43 | 33.34 | 34.02 | 986,655 | +0.90(+2.73%) |
Sep 21, 2021 | 33.36 | 33.78 | 32.89 | 33.12 | 1,143,003 | -0.05(-0.14%) |
Sep 20, 2021 | 33.52 | 33.52 | 32.64 | 33.17 | 1,058,713 | -0.55(-1.62%) |
Sep 17, 2021 | 33.26 | 34.18 | 33.23 | 33.72 | 2,823,632 | +0.39(+1.18%) |
Sep 16, 2021 | 32.71 | 33.47 | 32.53 | 33.32 | 1,020,958 | +0.59(+1.79%) |
Sep 15, 2021 | 31.49 | 32.82 | 31.35 | 32.74 | 1,142,442 | +1.18(+3.74%) |
Sep 14, 2021 | 32.56 | 32.56 | 31.49 | 31.55 | 916,090 | -0.85(-2.61%) |
Sep 13, 2021 | 32.26 | 32.54 | 32.02 | 32.40 | 956,993 | +0.41(+1.29%) |
Sep 10, 2021 | 32.38 | 32.51 | 31.86 | 31.99 | 728,356 | -0.36(-1.10%) |
Sep 09, 2021 | 32.04 | 32.45 | 31.83 | 32.34 | 1,041,093 | +0.36(+1.11%) |
Sep 08, 2021 | 32.61 | 32.99 | 31.98 | 31.99 | 1,002,341 | -0.71(-2.17%) |
Sep 07, 2021 | 32.66 | 33.06 | 32.50 | 32.70 | 1,221,085 | -0.09(-0.26%) |
Sep 03, 2021 | 32.99 | 33.07 | 32.50 | 32.78 | 783,576 | -0.37(-1.13%) |
Sep 02, 2021 | 33.03 | 33.32 | 32.89 | 33.16 | 945,001 | +0.27(+0.82%) |
Sep 01, 2021 | 33.29 | 33.40 | 32.81 | 32.89 | 1,111,499 | -0.37(-1.13%) |
Aug 31, 2021 | 32.74 | 33.43 | 32.73 | 33.26 | 1,192,562 | +0.53(+1.61%) |
Aug 30, 2021 | 32.93 | 32.97 | 32.55 | 32.74 | 596,018 | -0.20(-0.61%) |
Aug 27, 2021 | 32.26 | 32.98 | 32.26 | 32.94 | 552,874 | +0.51(+1.56%) |
Aug 26, 2021 | 32.66 | 32.86 | 32.43 | 32.43 | 753,277 | -0.28(-0.85%) |
Aug 25, 2021 | 32.71 | 33.00 | 32.43 | 32.71 | 652,310 | +0.05(+0.15%) |
Aug 24, 2021 | 32.71 | 32.94 | 32.55 | 32.66 | 642,174 | -0.08(-0.23%) |
Aug 23, 2021 | 32.53 | 32.85 | 32.38 | 32.74 | 686,847 | +0.30(+0.91%) |
Aug 20, 2021 | 31.76 | 32.57 | 31.73 | 32.44 | 600,820 | +0.52(+1.64%) |
Aug 19, 2021 | 32.17 | 32.27 | 31.71 | 31.91 | 628,405 | -0.33(-1.04%) |
Aug 18, 2021 | 32.43 | 33.10 | 32.22 | 32.25 | 816,308 | -0.26(-0.79%) |
Aug 17, 2021 | 32.21 | 32.67 | 32.12 | 32.51 | 533,042 | -0.16(-0.50%) |
Aug 16, 2021 | 32.38 | 32.82 | 32.04 | 32.67 | 697,415 | +0.17(+0.53%) |
Aug 13, 2021 | 32.71 | 32.89 | 32.44 | 32.50 | 902,544 | -0.08(-0.23%) |
Aug 12, 2021 | 32.88 | 33.01 | 32.32 | 32.57 | 957,194 | -0.37(-1.13%) |
Aug 11, 2021 | 32.46 | 33.02 | 32.24 | 32.95 | 2,237,112 | +0.51(+1.59%) |
Aug 10, 2021 | 31.91 | 32.53 | 31.71 | 32.43 | 1,300,085 | +0.48(+1.49%) |
Aug 09, 2021 | 32.06 | 32.11 | 31.78 | 31.95 | 1,240,661 | -0.23(-0.71%) |
Aug 06, 2021 | 32.65 | 32.92 | 32.12 | 32.18 | 1,296,363 | -0.52(-1.60%) |
Aug 05, 2021 | 31.84 | 33.25 | 31.65 | 32.71 | 2,621,765 | +1.57(+5.06%) |
Aug 04, 2021 | 31.16 | 31.50 | 30.88 | 31.13 | 937,063 | -0.17(-0.55%) |
Aug 03, 2021 | 31.84 | 31.84 | 30.40 | 31.30 | 1,015,859 | -0.45(-1.41%) |
Aug 02, 2021 | 31.75 | 31.99 | 31.70 | 31.75 | 957,136 | +0.05(+0.15%) |
Jul 30, 2021 | 32.12 | 32.26 | 31.61 | 31.71 | 2,014,154 | -0.67(-2.06%) |
Jul 29, 2021 | 32.58 | 33.00 | 32.35 | 32.37 | 1,377,158 | -0.08(-0.24%) |
Jul 28, 2021 | 32.40 | 32.74 | 31.78 | 32.45 | 997,784 | +0.06(+0.18%) |
Jul 27, 2021 | 32.54 | 32.70 | 32.29 | 32.39 | 727,868 | -0.34(-1.05%) |
Jul 26, 2021 | 32.23 | 33.02 | 32.23 | 32.74 | 854,471 | +0.30(+0.91%) |
Jul 23, 2021 | 32.27 | 32.52 | 31.97 | 32.44 | 540,131 | +0.25(+0.77%) |
Jul 22, 2021 | 32.38 | 32.38 | 31.65 | 32.19 | 812,330 | -0.12(-0.38%) |
Jul 21, 2021 | 31.35 | 32.58 | 31.27 | 32.32 | 1,799,132 | +0.96(+3.07%) |
Jul 20, 2021 | 31.09 | 31.48 | 30.88 | 31.35 | 2,290,415 | +0.26(+0.83%) |
Jul 19, 2021 | 31.43 | 31.66 | 30.90 | 31.09 | 2,965,171 | -0.73(-2.31%) |
Jul 16, 2021 | 32.32 | 32.38 | 31.77 | 31.83 | 1,444,663 | -0.49(-1.51%) |
Jul 15, 2021 | 32.63 | 32.97 | 32.21 | 32.32 | 1,341,422 | -0.48(-1.45%) |
Jul 14, 2021 | 32.39 | 32.90 | 32.39 | 32.79 | 691,523 | +0.39(+1.21%) |
Jul 13, 2021 | 33.36 | 33.36 | 32.34 | 32.40 | 1,189,128 | -0.89(-2.66%) |
Jul 12, 2021 | 32.82 | 33.30 | 32.46 | 33.29 | 756,885 | +0.37(+1.13%) |
Jul 09, 2021 | 32.24 | 33.03 | 32.19 | 32.92 | 828,485 | +0.66(+2.04%) |
Jul 08, 2021 | 32.79 | 32.79 | 32.03 | 32.26 | 949,869 | -0.65(-1.97%) |
Jul 07, 2021 | 33.08 | 33.38 | 32.62 | 32.91 | 1,053,191 | -0.22(-0.66%) |
Jul 06, 2021 | 33.60 | 33.85 | 32.43 | 33.13 | 1,239,679 | -0.61(-1.81%) |
Jul 02, 2021 | 34.06 | 34.06 | 33.60 | 33.74 | 554,812 | -0.18(-0.53%) |
Jul 01, 2021 | 33.64 | 34.20 | 33.36 | 33.92 | 855,312 | +0.34(+1.02%) |
Jun 30, 2021 | 33.57 | 33.62 | 33.13 | 33.57 | 907,513 | +0.15(+0.46%) |
Jun 29, 2021 | 34.05 | 34.30 | 33.36 | 33.42 | 1,163,000 | -1.11(-3.20%) |
Jun 28, 2021 | 34.86 | 35.03 | 34.37 | 34.53 | 867,475 | -0.18(-0.52%) |
Jun 25, 2021 | 34.61 | 35.19 | 34.49 | 34.71 | 1,322,859 | +0.10(+0.30%) |
Jun 24, 2021 | 34.14 | 34.75 | 34.08 | 34.60 | 1,172,196 | +0.55(+1.62%) |
Jun 23, 2021 | 34.04 | 34.37 | 33.95 | 34.05 | 1,347,013 | -0.04(-0.11%) |
Jun 22, 2021 | 34.14 | 34.27 | 33.56 | 34.09 | 1,377,120 | -0.03(-0.08%) |
Jun 21, 2021 | 34.35 | 34.60 | 34.01 | 34.12 | 899,762 | -0.01(-0.03%) |
Jun 18, 2021 | 33.65 | 34.54 | 33.60 | 34.13 | 2,217,788 | +0.32(+0.96%) |
Jun 17, 2021 | 34.24 | 34.57 | 33.72 | 33.80 | 971,992 | -0.47(-1.36%) |
Jun 16, 2021 | 34.26 | 34.51 | 33.98 | 34.27 | 891,519 | -0.05(-0.14%) |
Jun 15, 2021 | 34.40 | 34.70 | 34.07 | 34.32 | 853,163 | +0.02(+0.06%) |
Jun 14, 2021 | 34.58 | 34.69 | 34.00 | 34.30 | 847,711 | -0.23(-0.66%) |
Jun 11, 2021 | 34.25 | 34.57 | 34.19 | 34.53 | 620,092 | +0.32(+0.95%) |
Jun 10, 2021 | 34.35 | 34.59 | 34.08 | 34.20 | 652,165 | -0.16(-0.47%) |
Jun 09, 2021 | 33.98 | 34.74 | 33.83 | 34.37 | 1,158,684 | +0.83(+2.47%) |
Jun 08, 2021 | 33.92 | 34.00 | 33.34 | 33.54 | 1,227,664 | -0.42(-1.24%) |
Jun 07, 2021 | 34.03 | 34.34 | 33.75 | 33.96 | 719,520 | -0.07(-0.20%) |
Jun 04, 2021 | 33.60 | 34.15 | 33.48 | 34.02 | 1,105,182 | +0.49(+1.45%) |
Jun 03, 2021 | 33.94 | 34.15 | 33.17 | 33.54 | 1,526,687 | -0.41(-1.21%) |
Jun 02, 2021 | 34.42 | 34.56 | 33.73 | 33.95 | 1,477,407 | -0.38(-1.11%) |
Jun 01, 2021 | 34.91 | 34.96 | 34.29 | 34.33 | 1,060,865 | -0.28(-0.80%) |
May 28, 2021 | 35.31 | 35.31 | 34.32 | 34.60 | 1,028,911 | -0.51(-1.44%) |
May 27, 2021 | 34.76 | 35.34 | 34.62 | 35.11 | 2,896,639 | +0.62(+1.80%) |
May 26, 2021 | 34.25 | 35.07 | 34.09 | 34.49 | 1,276,271 | +0.25(+0.72%) |
May 25, 2021 | 34.80 | 35.04 | 34.13 | 34.24 | 1,086,754 | -0.39(-1.13%) |
May 24, 2021 | 34.70 | 35.08 | 34.35 | 34.63 | 785,011 | -0.07(-0.19%) |
May 21, 2021 | 34.55 | 34.96 | 34.40 | 34.70 | 890,373 | +0.23(+0.66%) |
May 20, 2021 | 34.48 | 34.89 | 34.38 | 34.47 | 964,071 | -0.08(-0.22%) |
May 19, 2021 | 34.33 | 34.75 | 34.12 | 34.55 | 1,122,254 | -0.10(-0.28%) |
May 18, 2021 | 34.32 | 35.10 | 34.32 | 34.64 | 984,391 | +0.46(+1.34%) |
May 17, 2021 | 34.94 | 35.39 | 34.17 | 34.19 | 1,345,210 | -0.41(-1.19%) |
May 14, 2021 | 35.25 | 35.39 | 34.54 | 34.60 | 1,430,072 | -0.76(-2.16%) |
May 13, 2021 | 34.78 | 35.78 | 34.76 | 35.36 | 1,086,884 | +0.55(+1.59%) |
May 12, 2021 | 35.68 | 35.93 | 34.71 | 34.81 | 1,261,298 | -0.86(-2.41%) |
May 11, 2021 | 35.50 | 35.73 | 35.11 | 35.66 | 1,091,749 | +0.13(+0.38%) |
May 10, 2021 | 35.54 | 36.09 | 35.21 | 35.53 | 1,140,191 | +0.08(+0.22%) |
May 07, 2021 | 35.06 | 35.73 | 34.84 | 35.45 | 1,100,759 | +0.45(+1.28%) |
May 06, 2021 | 34.20 | 35.63 | 34.13 | 35.01 | 829,462 | +1.11(+3.26%) |
May 05, 2021 | 34.04 | 34.24 | 33.72 | 33.90 | 1,073,835 | -0.25(-0.73%) |
May 04, 2021 | 34.20 | 34.48 | 33.68 | 34.15 | 933,414 | +0.02(+0.06%) |
May 03, 2021 | 34.94 | 35.02 | 34.11 | 34.13 | 933,650 | -0.57(-1.65%) |
Apr 30, 2021 | 35.12 | 35.13 | 34.52 | 34.70 | 880,664 | -0.43(-1.22%) |
Apr 29, 2021 | 35.37 | 35.54 | 34.87 | 35.13 | 919,096 | -0.05(-0.14%) |
Apr 28, 2021 | 35.51 | 35.51 | 34.90 | 35.18 | 808,825 | -0.35(-0.99%) |
Apr 27, 2021 | 35.39 | 35.75 | 35.14 | 35.53 | 762,773 | +0.17(+0.49%) |
Apr 26, 2021 | 35.64 | 35.76 | 35.00 | 35.36 | 898,371 | -0.26(-0.72%) |
Apr 23, 2021 | 35.41 | 35.91 | 35.37 | 35.62 | 819,017 | +0.23(+0.65%) |
Apr 22, 2021 | 35.68 | 36.00 | 35.21 | 35.39 | 1,818,312 | -0.25(-0.70%) |
Apr 21, 2021 | 34.96 | 35.85 | 34.67 | 35.63 | 1,715,848 | +0.68(+1.94%) |
Apr 20, 2021 | 34.94 | 35.40 | 34.63 | 34.96 | 1,145,294 | +0.06(+0.16%) |
Apr 19, 2021 | 34.90 | 35.27 | 34.60 | 34.90 | 940,926 | -0.12(-0.35%) |
Apr 16, 2021 | 35.20 | 35.52 | 34.83 | 35.02 | 954,052 | -0.05(-0.14%) |
Apr 15, 2021 | 34.83 | 35.56 | 34.60 | 35.07 | 1,105,528 | +0.59(+1.72%) |
Apr 14, 2021 | 34.40 | 35.09 | 34.24 | 34.48 | 1,585,601 | -0.19(-0.55%) |
Apr 13, 2021 | 34.32 | 35.09 | 34.24 | 34.67 | 1,341,374 | +0.24(+0.69%) |
Apr 12, 2021 | 34.81 | 35.03 | 34.31 | 34.43 | 1,172,643 | +0.02(+0.06%) |
Apr 09, 2021 | 34.08 | 34.52 | 33.68 | 34.41 | 683,143 | +0.43(+1.26%) |
Apr 08, 2021 | 34.24 | 34.52 | 33.58 | 33.98 | 1,432,311 | -0.27(-0.78%) |
Apr 07, 2021 | 34.39 | 34.85 | 34.00 | 34.25 | 1,184,369 | +0.13(+0.39%) |
Apr 06, 2021 | 33.16 | 34.40 | 33.16 | 34.12 | 1,143,565 | +0.61(+1.82%) |
Apr 05, 2021 | 33.72 | 33.77 | 32.73 | 33.51 | 1,306,983 | +0.12(+0.37%) |
Apr 01, 2021 | 33.56 | 33.78 | 32.95 | 33.38 | 2,493,537 | +0.07(+0.20%) |
Mar 31, 2021 | 34.46 | 34.46 | 33.25 | 33.32 | 2,946,424 | -0.87(-2.54%) |
Mar 30, 2021 | 34.18 | 34.78 | 33.75 | 34.19 | 1,617,069 | +0.02(+0.06%) |
Mar 29, 2021 | 34.58 | 34.82 | 33.74 | 34.17 | 1,812,716 | -0.33(-0.97%) |
Mar 26, 2021 | 36.68 | 36.70 | 32.39 | 34.50 | 4,051,160 | -2.15(-5.86%) |
Mar 25, 2021 | 36.19 | 37.16 | 36.01 | 36.65 | 1,709,921 | +0.45(+1.24%) |
Mar 24, 2021 | 37.47 | 37.69 | 36.15 | 36.20 | 1,671,597 | -1.20(-3.21%) |
Mar 23, 2021 | 38.92 | 39.06 | 37.36 | 37.40 | 1,424,741 | -1.85(-4.71%) |
Mar 22, 2021 | 38.73 | 39.42 | 38.18 | 39.25 | 1,048,212 | +0.76(+1.98%) |
Mar 19, 2021 | 38.50 | 39.05 | 38.18 | 38.49 | 2,548,893 | -0.05(-0.12%) |
Mar 18, 2021 | 38.25 | 39.35 | 38.10 | 38.53 | 1,265,140 | -0.05(-0.12%) |
Mar 17, 2021 | 39.39 | 39.51 | 37.44 | 38.58 | 1,502,315 | -0.94(-2.39%) |
Mar 16, 2021 | 38.99 | 40.19 | 38.68 | 39.53 | 1,601,404 | +1.28(+3.34%) |
Mar 15, 2021 | 38.49 | 38.86 | 37.79 | 38.25 | 990,450 | +0.10(+0.25%) |
Mar 12, 2021 | 37.64 | 38.52 | 37.57 | 38.15 | 1,162,162 | +0.56(+1.50%) |
Mar 11, 2021 | 36.86 | 38.22 | 36.82 | 37.59 | 1,019,725 | +0.43(+1.16%) |
Mar 10, 2021 | 36.33 | 37.46 | 36.33 | 37.16 | 1,209,964 | +0.69(+1.88%) |
Mar 09, 2021 | 38.04 | 38.04 | 36.15 | 36.47 | 1,686,541 | -1.48(-3.90%) |
Mar 08, 2021 | 36.81 | 38.18 | 36.19 | 37.95 | 1,436,365 | +0.93(+2.51%) |
Mar 05, 2021 | 35.76 | 37.12 | 34.89 | 37.02 | 2,596,737 | +2.21(+6.35%) |
Mar 04, 2021 | 35.16 | 35.96 | 33.87 | 34.81 | 2,120,229 | -0.36(-1.02%) |
Mar 03, 2021 | 34.21 | 36.27 | 33.88 | 35.17 | 3,087,598 | +0.99(+2.88%) |
Mar 02, 2021 | 31.60 | 34.81 | 31.36 | 34.19 | 3,218,657 | +2.52(+7.97%) |
Mar 01, 2021 | 30.63 | 31.91 | 30.44 | 31.67 | 1,043,176 | +1.38(+4.57%) |
Feb 26, 2021 | 29.97 | 30.77 | 29.82 | 30.28 | 1,360,266 | +0.17(+0.57%) |
Feb 25, 2021 | 31.15 | 31.50 | 29.86 | 30.11 | 1,127,962 | -0.94(-3.02%) |
Feb 24, 2021 | 30.73 | 31.12 | 30.43 | 31.05 | 841,056 | -0.12(-0.40%) |
Feb 23, 2021 | 31.76 | 32.22 | 30.71 | 31.17 | 1,178,259 | -0.49(-1.56%) |
Feb 22, 2021 | 30.61 | 32.10 | 30.61 | 31.67 | 1,347,590 | +0.97(+3.15%) |
Feb 19, 2021 | 29.54 | 30.87 | 29.54 | 30.70 | 1,351,408 | +1.24(+4.22%) |
Feb 18, 2021 | 29.07 | 29.64 | 29.02 | 29.46 | 1,078,908 | +0.38(+1.30%) |
Feb 17, 2021 | 28.99 | 29.35 | 28.88 | 29.08 | 500,521 | +0.01(+0.03%) |
Feb 16, 2021 | 29.88 | 30.03 | 29.03 | 29.07 | 1,017,798 | -0.76(-2.54%) |
Feb 12, 2021 | 29.09 | 30.05 | 29.03 | 29.83 | 1,057,844 | +0.66(+2.28%) |
Feb 11, 2021 | 28.88 | 29.36 | 28.70 | 29.16 | 972,870 | +0.23(+0.79%) |
Feb 10, 2021 | 28.31 | 29.19 | 27.95 | 28.93 | 1,927,059 | +0.78(+2.76%) |
Feb 09, 2021 | 30.32 | 30.32 | 28.08 | 28.16 | 1,869,666 | -1.76(-5.90%) |
Feb 08, 2021 | 28.97 | 29.96 | 28.81 | 29.92 | 1,687,761 | +1.18(+4.09%) |
Feb 05, 2021 | 27.86 | 28.97 | 27.58 | 28.74 | 1,399,914 | +0.93(+3.34%) |
Feb 04, 2021 | 27.78 | 28.27 | 27.48 | 27.81 | 2,121,633 | +0.17(+0.62%) |
Feb 03, 2021 | 27.92 | 28.21 | 27.57 | 27.64 | 2,550,704 | -0.38(-1.35%) |
Feb 02, 2021 | 29.17 | 29.33 | 27.79 | 28.02 | 1,517,583 | -1.04(-3.59%) |