Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.53 | 33.26 | 33.26 | 142,366 | +1.42(+4.45%) | |
Jan 28, 2022 | 31.57 | 31.84 | 30.80 | 31.84 | 90,118 | +0.15(+0.47%) |
Jan 27, 2022 | 32.31 | 32.94 | 31.60 | 31.69 | 83,426 | -0.60(-1.87%) |
Jan 26, 2022 | 33.07 | 33.58 | 32.23 | 32.29 | 127,864 | -0.25(-0.76%) |
Jan 25, 2022 | 33.23 | 33.23 | 32.00 | 32.54 | 70,518 | -1.21(-3.58%) |
Jan 24, 2022 | 32.77 | 33.93 | 32.49 | 33.75 | 111,687 | +0.44(+1.31%) |
Jan 21, 2022 | 33.37 | 34.47 | 33.19 | 33.32 | 136,972 | +0.01(+0.03%) |
Jan 20, 2022 | 33.97 | 34.32 | 33.31 | 33.31 | 103,223 | -0.55(-1.61%) |
Jan 19, 2022 | 34.95 | 35.46 | 33.78 | 33.85 | 94,623 | -1.12(-3.20%) |
Jan 18, 2022 | 35.19 | 35.39 | 34.91 | 34.97 | 87,002 | -0.56(-1.56%) |
Jan 14, 2022 | 35.53 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.68 | 36.07 | 35.08 | 35.17 | 82,687 | -0.32(-0.89%) |
Jan 12, 2022 | 35.37 | 35.68 | 35.18 | 35.49 | 121,484 | +0.22(+0.62%) |
Jan 11, 2022 | 35.74 | 35.88 | 34.87 | 35.27 | 125,930 | -0.34(-0.95%) |
Jan 10, 2022 | 35.89 | 35.89 | 35.32 | 35.61 | 105,914 | -0.37(-1.02%) |
Jan 07, 2022 | 36.68 | 37.00 | 35.86 | 35.97 | 85,270 | -0.80(-2.18%) |
Jan 06, 2022 | 36.90 | 37.46 | 36.76 | 36.78 | 138,556 | -0.17(-0.46%) |
Jan 05, 2022 | 37.41 | 37.84 | 36.87 | 36.94 | 99,047 | -0.23(-0.61%) |
Jan 04, 2022 | 37.23 | 37.84 | 37.04 | 37.17 | 87,252 | -0.05(-0.13%) |
Jan 03, 2022 | 36.58 | 37.75 | 36.58 | 37.22 | 117,362 | +0.82(+2.26%) |
Dec 31, 2021 | 36.17 | 36.86 | 36.03 | 36.40 | 81,374 | +0.04(+0.11%) |
Dec 30, 2021 | 37.18 | 37.30 | 36.27 | 36.36 | 94,621 | -0.94(-2.52%) |
Dec 29, 2021 | 36.83 | 37.33 | 36.83 | 37.30 | 67,205 | +0.50(+1.35%) |
Dec 28, 2021 | 36.60 | 37.18 | 36.55 | 36.80 | 99,598 | -0.03(-0.08%) |
Dec 27, 2021 | 35.78 | 36.91 | 35.60 | 36.83 | 101,409 | +0.83(+2.31%) |
Dec 23, 2021 | 35.68 | 36.24 | 35.67 | 36.00 | 68,613 | +0.46(+1.28%) |
Dec 22, 2021 | 35.13 | 35.55 | 34.87 | 35.55 | 70,180 | +0.26(+0.73%) |
Dec 21, 2021 | 34.22 | 35.61 | 34.22 | 35.29 | 112,163 | +1.41(+4.15%) |
Dec 20, 2021 | 33.51 | 34.00 | 33.03 | 33.88 | 188,742 | +0.03(+0.09%) |
Dec 17, 2021 | 34.68 | 34.81 | 33.72 | 33.85 | 556,625 | -0.96(-2.76%) |
Dec 16, 2021 | 35.49 | 35.56 | 34.42 | 34.81 | 116,985 | -0.35(-0.99%) |
Dec 15, 2021 | 34.43 | 35.21 | 33.99 | 35.16 | 197,966 | +0.95(+2.78%) |
Dec 14, 2021 | 34.18 | 34.88 | 34.05 | 34.21 | 140,668 | -0.05(-0.14%) |
Dec 13, 2021 | 34.70 | 34.70 | 34.03 | 34.26 | 97,357 | -0.52(-1.48%) |
Dec 10, 2021 | 35.33 | 35.33 | 34.68 | 34.77 | 96,172 | -0.20(-0.57%) |
Dec 09, 2021 | 35.61 | 35.66 | 34.93 | 34.97 | 67,420 | -0.83(-2.33%) |
Dec 08, 2021 | 35.80 | 35.96 | 35.50 | 35.80 | 65,380 | +0.21(+0.58%) |
Dec 07, 2021 | 35.78 | 36.13 | 35.46 | 35.60 | 125,646 | +0.02(+0.06%) |
Dec 06, 2021 | 35.41 | 35.74 | 34.80 | 35.58 | 151,725 | +0.65(+1.87%) |
Dec 03, 2021 | 36.17 | 36.17 | 34.74 | 34.92 | 118,000 | -0.97(-2.70%) |
Dec 02, 2021 | 35.05 | 36.16 | 34.47 | 35.89 | 186,123 | +1.02(+2.92%) |
Dec 01, 2021 | 35.53 | 35.78 | 34.86 | 34.87 | 273,628 | +0.38(+1.09%) |
Nov 30, 2021 | 34.70 | 34.86 | 34.11 | 34.50 | 205,385 | -0.56(-1.61%) |
Nov 29, 2021 | 35.91 | 35.94 | 34.98 | 35.06 | 145,643 | -0.16(-0.45%) |
Nov 26, 2021 | 36.55 | 36.79 | 34.68 | 35.22 | 103,225 | -2.49(-6.59%) |
Nov 24, 2021 | 37.27 | 37.89 | 37.06 | 37.70 | 77,424 | +0.03(+0.08%) |
Nov 23, 2021 | 37.92 | 38.14 | 37.47 | 37.68 | 87,357 | -0.06(-0.16%) |
Nov 22, 2021 | 37.38 | 38.16 | 36.84 | 37.73 | 90,070 | +0.59(+1.60%) |
Nov 19, 2021 | 37.13 | 37.58 | 37.07 | 37.14 | 64,292 | -0.18(-0.48%) |
Nov 18, 2021 | 37.79 | 38.00 | 37.16 | 37.32 | 112,145 | -0.40(-1.05%) |
Nov 17, 2021 | 37.80 | 37.80 | 37.11 | 37.71 | 102,195 | -0.09(-0.24%) |
Nov 16, 2021 | 37.46 | 38.20 | 37.46 | 37.80 | 70,371 | +0.25(+0.66%) |
Nov 15, 2021 | 37.28 | 37.61 | 37.00 | 37.56 | 83,043 | +0.58(+1.58%) |
Nov 12, 2021 | 37.43 | 37.43 | 36.80 | 36.97 | 83,034 | -0.21(-0.56%) |
Nov 11, 2021 | 36.53 | 37.28 | 36.53 | 37.18 | 62,112 | +0.59(+1.62%) |
Nov 10, 2021 | 36.44 | 36.59 | 86,536 | +0.14(+0.38%) | ||
Nov 09, 2021 | 37.25 | 37.26 | 36.25 | 36.45 | 78,394 | -0.81(-2.18%) |
Nov 08, 2021 | 37.28 | 37.99 | 37.21 | 37.26 | 88,587 | +0.03(+0.08%) |
Nov 05, 2021 | 36.67 | 37.38 | 36.44 | 37.23 | 176,567 | +0.90(+2.48%) |
Nov 04, 2021 | 36.99 | 37.14 | 36.25 | 36.33 | 115,510 | -0.47(-1.26%) |
Nov 03, 2021 | 36.21 | 36.85 | 35.82 | 36.79 | 103,778 | +0.62(+1.72%) |
Nov 02, 2021 | 36.18 | 36.41 | 35.83 | 36.17 | 132,424 | +0.24(+0.66%) |
Nov 01, 2021 | 35.26 | 36.38 | 35.25 | 35.93 | 118,826 | +0.66(+1.88%) |
Oct 29, 2021 | 34.75 | 35.42 | 34.54 | 35.27 | 172,152 | +0.37(+1.05%) |
Oct 28, 2021 | 34.40 | 35.04 | 34.40 | 34.90 | 175,969 | +0.99(+2.92%) |
Oct 27, 2021 | 32.40 | 33.95 | 31.68 | 33.91 | 238,725 | +2.51(+7.98%) |
Oct 26, 2021 | 31.55 | 31.41 | 99,401 | -0.20(-0.63%) | ||
Oct 25, 2021 | 32.17 | 32.19 | 31.52 | 31.61 | 170,275 | -0.37(-1.15%) |
Oct 22, 2021 | 32.18 | 32.63 | 31.94 | 31.97 | 131,222 | -0.10(-0.31%) |
Oct 21, 2021 | 31.67 | 32.76 | 31.64 | 32.07 | 151,205 | +0.03(+0.09%) |
Oct 20, 2021 | 31.03 | 32.40 | 30.87 | 32.04 | 170,324 | +1.04(+3.35%) |
Oct 19, 2021 | 30.69 | 31.04 | 30.16 | 31.00 | 118,190 | +0.45(+1.46%) |
Oct 18, 2021 | 29.70 | 30.65 | 29.65 | 30.56 | 173,632 | +0.63(+2.12%) |
Oct 15, 2021 | 30.42 | 30.65 | 29.89 | 29.92 | 150,830 | -0.07(-0.23%) |
Oct 14, 2021 | 29.69 | 30.47 | 28.43 | 29.99 | 257,083 | -1.00(-3.23%) |
Oct 13, 2021 | 31.21 | 31.35 | 30.69 | 30.99 | 71,738 | -0.09(-0.29%) |
Oct 12, 2021 | 31.26 | 31.45 | 30.94 | 31.08 | 65,064 | -0.16(-0.51%) |
Oct 11, 2021 | 31.66 | 31.73 | 31.24 | 31.24 | 53,999 | -0.31(-0.97%) |
Oct 08, 2021 | 31.38 | 31.96 | 31.26 | 31.55 | 66,300 | +0.07(+0.22%) |
Oct 07, 2021 | 31.26 | 31.79 | 31.26 | 31.48 | 89,928 | +0.52(+1.70%) |
Oct 06, 2021 | 31.21 | 31.30 | 30.77 | 30.95 | 94,402 | -0.67(-2.13%) |
Oct 05, 2021 | 31.32 | 31.72 | 31.11 | 31.63 | 78,931 | +0.42(+1.33%) |
Oct 04, 2021 | 31.22 | 31.42 | 31.00 | 31.21 | 100,036 | -0.17(-0.54%) |
Oct 01, 2021 | 30.65 | 31.54 | 30.61 | 31.38 | 128,871 | +0.77(+2.52%) |
Sep 30, 2021 | 31.36 | 31.66 | 30.61 | 30.61 | 151,276 | -0.51(-1.65%) |
Sep 29, 2021 | 31.19 | 31.29 | 30.83 | 31.12 | 87,279 | +0.11(+0.35%) |
Sep 28, 2021 | 31.18 | 31.18 | 30.61 | 31.01 | 166,780 | -0.30(-0.95%) |
Sep 27, 2021 | 31.13 | 31.73 | 31.09 | 31.31 | 103,520 | +0.08(+0.25%) |
Sep 24, 2021 | 30.90 | 31.59 | 30.90 | 31.23 | 73,891 | +0.11(+0.35%) |
Sep 23, 2021 | 31.19 | 31.43 | 30.99 | 31.12 | 125,570 | +0.29(+0.93%) |
Sep 22, 2021 | 30.98 | 30.98 | 30.68 | 30.83 | 173,674 | +0.08(+0.26%) |
Sep 21, 2021 | 31.81 | 31.84 | 30.61 | 30.75 | 170,986 | -0.91(-2.87%) |
Sep 20, 2021 | 31.13 | 31.70 | 31.13 | 31.66 | 247,030 | -0.08(-0.25%) |
Sep 17, 2021 | 31.69 | 31.90 | 30.76 | 31.74 | 612,833 | +0.13(+0.41%) |
Sep 16, 2021 | 31.30 | 31.86 | 31.00 | 31.61 | 264,957 | +0.39(+1.24%) |
Sep 15, 2021 | 30.29 | 31.30 | 30.18 | 31.23 | 379,160 | +0.81(+2.67%) |
Sep 14, 2021 | 31.30 | 31.30 | 30.21 | 30.42 | 114,631 | -0.85(-2.72%) |
Sep 13, 2021 | 31.69 | 31.81 | 31.07 | 31.27 | 128,180 | -0.27(-0.85%) |
Sep 10, 2021 | 31.84 | 32.18 | 31.43 | 31.54 | 111,931 | -0.06(-0.19%) |
Sep 09, 2021 | 32.11 | 32.16 | 31.58 | 31.59 | 124,042 | -0.69(-2.14%) |
Sep 08, 2021 | 33.18 | 33.20 | 32.27 | 32.29 | 144,055 | -1.17(-3.49%) |
Sep 07, 2021 | 33.89 | 33.92 | 33.38 | 33.45 | 83,776 | -0.46(-1.37%) |
Sep 03, 2021 | 33.91 | 34.22 | 33.87 | 33.92 | 121,773 | +0.01(+0.03%) |
Sep 02, 2021 | 34.10 | 34.39 | 33.77 | 33.91 | 120,395 | -0.16(-0.46%) |
Sep 01, 2021 | 34.70 | 34.71 | 33.80 | 34.07 | 107,051 | -0.62(-1.80%) |
Aug 31, 2021 | 35.35 | 35.35 | 34.61 | 34.69 | 143,727 | -0.87(-2.45%) |
Aug 30, 2021 | 35.32 | 35.63 | 35.11 | 35.56 | 86,718 | +0.24(+0.67%) |
Aug 27, 2021 | 34.11 | 35.54 | 34.11 | 35.32 | 126,213 | +1.22(+3.57%) |
Aug 26, 2021 | 34.38 | 34.67 | 34.11 | 34.11 | 79,278 | -0.43(-1.23%) |
Aug 25, 2021 | 34.80 | 35.08 | 34.43 | 34.53 | 106,867 | -0.26(-0.74%) |
Aug 24, 2021 | 34.94 | 35.40 | 34.58 | 34.79 | 103,713 | -0.13(-0.37%) |
Aug 23, 2021 | 34.86 | 35.00 | 34.46 | 34.92 | 67,576 | +0.26(+0.74%) |
Aug 20, 2021 | 34.09 | 35.16 | 34.09 | 34.66 | 87,049 | +0.49(+1.45%) |
Aug 19, 2021 | 35.02 | 35.07 | 33.93 | 34.17 | 152,780 | -0.99(-2.81%) |
Aug 18, 2021 | 35.60 | 36.16 | 35.13 | 35.16 | 82,613 | -0.59(-1.66%) |
Aug 17, 2021 | 36.38 | 36.39 | 35.60 | 35.75 | 133,034 | -0.88(-2.40%) |
Aug 16, 2021 | 35.33 | 36.67 | 35.17 | 36.63 | 217,669 | +1.30(+3.67%) |
Aug 13, 2021 | 35.59 | 35.87 | 35.06 | 35.33 | 109,392 | -0.34(-0.94%) |
Aug 12, 2021 | 35.90 | 35.99 | 35.46 | 35.67 | 103,498 | -0.24(-0.66%) |
Aug 11, 2021 | 35.92 | 35.95 | 35.43 | 35.91 | 63,406 | +0.06(+0.17%) |
Aug 10, 2021 | 35.16 | 35.85 | 34.93 | 35.85 | 77,857 | +0.59(+1.68%) |
Aug 09, 2021 | 35.68 | 35.68 | 35.01 | 35.25 | 64,274 | -0.35(-0.97%) |
Aug 06, 2021 | 35.32 | 35.66 | 34.86 | 35.60 | 111,629 | +1.04(+3.00%) |
Aug 05, 2021 | 34.27 | 34.57 | 34.10 | 34.56 | 73,846 | +0.53(+1.57%) |
Aug 04, 2021 | 34.15 | 34.53 | 33.97 | 34.03 | 100,578 | -0.55(-1.60%) |
Aug 03, 2021 | 34.45 | 34.93 | 33.84 | 34.58 | 264,231 | +0.13(+0.37%) |
Aug 02, 2021 | 34.74 | 35.23 | 34.42 | 34.45 | 122,536 | -0.15(-0.43%) |
Jul 30, 2021 | 34.39 | 34.69 | 34.21 | 34.60 | 114,565 | +0.21(+0.60%) |
Jul 29, 2021 | 34.21 | 34.57 | 34.16 | 34.39 | 88,389 | +0.47(+1.40%) |
Jul 28, 2021 | 33.63 | 34.35 | 33.23 | 33.92 | 102,235 | +0.80(+2.42%) |
Jul 27, 2021 | 33.63 | 34.40 | 32.85 | 33.12 | 151,313 | -0.46(-1.38%) |
Jul 26, 2021 | 33.89 | 34.10 | 33.30 | 33.58 | 115,026 | -0.08(-0.24%) |
Jul 23, 2021 | 33.07 | 33.73 | 32.76 | 33.66 | 93,698 | +0.59(+1.79%) |
Jul 22, 2021 | 34.06 | 34.07 | 33.03 | 33.07 | 117,772 | -1.19(-3.46%) |
Jul 21, 2021 | 34.21 | 34.47 | 33.84 | 34.26 | 230,861 | +0.45(+1.35%) |
Jul 20, 2021 | 33.42 | 34.51 | 33.42 | 33.80 | 203,346 | +0.55(+1.67%) |
Jul 19, 2021 | 33.65 | 33.83 | 32.96 | 33.25 | 205,439 | -1.01(-2.94%) |
Jul 16, 2021 | 35.20 | 35.67 | 34.19 | 34.26 | 132,459 | -0.64(-1.84%) |
Jul 15, 2021 | 34.98 | 35.11 | 34.60 | 34.90 | 71,080 | -0.40(-1.12%) |
Jul 14, 2021 | 35.82 | 36.00 | 35.13 | 35.29 | 91,744 | -0.30(-0.83%) |
Jul 13, 2021 | 35.49 | 35.82 | 35.49 | 35.59 | 106,949 | -0.12(-0.33%) |
Jul 12, 2021 | 35.64 | 35.93 | 35.52 | 35.71 | 82,313 | +0.18(+0.50%) |
Jul 09, 2021 | 34.97 | 35.89 | 34.97 | 35.53 | 95,003 | +0.65(+1.87%) |
Jul 08, 2021 | 34.87 | 35.53 | 34.66 | 34.88 | 89,754 | -0.75(-2.11%) |
Jul 07, 2021 | 35.55 | 36.20 | 35.26 | 35.63 | 154,064 | +0.07(+0.19%) |
Jul 06, 2021 | 36.56 | 36.56 | 35.17 | 35.56 | 108,447 | -0.95(-2.60%) |
Jul 02, 2021 | 37.33 | 37.33 | 36.43 | 36.51 | 74,012 | -0.56(-1.52%) |
Jul 01, 2021 | 37.09 | 37.46 | 36.75 | 37.07 | 160,339 | +0.33(+0.89%) |
Jun 30, 2021 | 35.83 | 37.02 | 35.62 | 36.75 | 234,818 | +1.19(+3.34%) |
Jun 29, 2021 | 35.67 | 35.91 | 35.48 | 35.56 | 81,447 | +0.19(+0.53%) |
Jun 28, 2021 | 35.08 | 35.44 | 35.01 | 35.37 | 122,499 | +0.19(+0.53%) |
Jun 25, 2021 | 35.18 | 35.72 | 35.09 | 35.18 | 582,220 | -0.06(-0.17%) |
Jun 24, 2021 | 35.29 | 35.37 | 34.83 | 35.24 | 74,147 | +0.16(+0.45%) |
Jun 23, 2021 | 34.87 | 35.40 | 34.80 | 35.09 | 106,037 | +0.03(+0.08%) |
Jun 22, 2021 | 35.18 | 35.32 | 34.65 | 35.06 | 108,919 | -0.43(-1.20%) |
Jun 21, 2021 | 35.22 | 35.87 | 35.22 | 35.48 | 124,832 | +0.34(+0.96%) |
Jun 18, 2021 | 36.15 | 36.27 | 34.98 | 35.15 | 332,121 | -1.33(-3.63%) |
Jun 17, 2021 | 37.41 | 37.41 | 36.30 | 36.47 | 141,306 | -0.72(-1.94%) |
Jun 16, 2021 | 36.49 | 37.54 | 36.40 | 37.19 | 243,487 | +0.82(+2.25%) |
Jun 15, 2021 | 36.36 | 36.72 | 35.98 | 36.37 | 94,230 | +0.05(+0.14%) |
Jun 14, 2021 | 36.75 | 37.01 | 36.24 | 36.32 | 113,824 | -0.34(-0.92%) |
Jun 11, 2021 | 36.70 | 36.70 | 36.23 | 36.66 | 89,547 | +0.02(+0.05%) |
Jun 10, 2021 | 37.04 | 37.11 | 36.46 | 36.64 | 114,439 | -0.42(-1.15%) |
Jun 09, 2021 | 37.79 | 37.79 | 36.96 | 37.06 | 106,642 | -0.88(-2.32%) |
Jun 08, 2021 | 37.93 | 38.08 | 37.49 | 37.94 | 82,943 | -0.12(-0.31%) |
Jun 07, 2021 | 38.32 | 38.33 | 37.62 | 38.06 | 309,637 | -0.07(-0.18%) |
Jun 04, 2021 | 38.24 | 38.48 | 37.89 | 38.13 | 131,929 | -0.02(-0.05%) |
Jun 03, 2021 | 37.79 | 38.40 | 37.74 | 38.15 | 121,757 | +0.35(+0.91%) |
Jun 02, 2021 | 38.58 | 38.58 | 37.46 | 37.80 | 356,147 | -0.84(-2.17%) |
Jun 01, 2021 | 38.03 | 39.01 | 37.81 | 38.64 | 199,703 | +0.86(+2.27%) |
May 28, 2021 | 37.95 | 38.40 | 37.34 | 37.78 | 114,668 | -0.09(-0.23%) |
May 27, 2021 | 37.74 | 38.68 | 37.74 | 37.87 | 187,617 | +0.37(+0.97%) |
May 26, 2021 | 37.17 | 37.58 | 36.64 | 37.51 | 146,276 | +0.64(+1.74%) |
May 25, 2021 | 38.05 | 38.28 | 36.83 | 36.87 | 199,843 | -1.10(-2.89%) |
May 24, 2021 | 38.07 | 38.32 | 37.78 | 37.96 | 185,388 | +0.43(+1.16%) |
May 21, 2021 | 37.24 | 37.73 | 37.07 | 37.53 | 530,776 | +0.75(+2.04%) |
May 20, 2021 | 36.76 | 36.91 | 36.07 | 36.78 | 158,575 | +0.23(+0.62%) |
May 19, 2021 | 35.69 | 36.60 | 35.56 | 36.55 | 202,276 | +0.12(+0.33%) |
May 18, 2021 | 36.46 | 37.54 | 36.40 | 36.43 | 254,011 | +0.03(+0.08%) |
May 17, 2021 | 36.48 | 37.04 | 35.57 | 36.40 | 610,299 | +2.32(+6.81%) |
May 14, 2021 | 33.84 | 35.48 | 33.84 | 34.08 | 271,924 | +0.68(+2.04%) |
May 13, 2021 | 31.56 | 33.44 | 31.54 | 33.40 | 251,095 | +2.10(+6.72%) |
May 12, 2021 | 32.09 | 32.24 | 31.23 | 31.29 | 152,572 | -0.99(-3.06%) |
May 11, 2021 | 31.31 | 32.37 | 31.31 | 32.28 | 121,676 | +0.40(+1.24%) |
May 10, 2021 | 32.62 | 32.90 | 31.89 | 31.89 | 191,319 | -0.82(-2.51%) |
May 07, 2021 | 32.01 | 33.05 | 31.96 | 32.71 | 108,718 | +0.54(+1.69%) |
May 06, 2021 | 31.79 | 32.21 | 31.35 | 32.16 | 112,543 | +0.41(+1.28%) |
May 05, 2021 | 31.53 | 32.05 | 31.08 | 31.76 | 123,076 | +0.34(+1.07%) |
May 04, 2021 | 31.22 | 31.62 | 30.74 | 31.42 | 196,846 | +0.17(+0.54%) |
May 03, 2021 | 32.27 | 33.28 | 31.22 | 31.26 | 262,905 | -0.87(-2.71%) |
Apr 30, 2021 | 30.05 | 32.24 | 29.83 | 32.12 | 324,344 | +2.60(+8.80%) |
Apr 29, 2021 | 31.93 | 32.85 | 29.44 | 29.53 | 184,842 | -1.85(-5.89%) |
Apr 28, 2021 | 30.88 | 31.45 | 30.65 | 31.37 | 146,107 | +0.33(+1.05%) |
Apr 27, 2021 | 30.95 | 31.13 | 30.64 | 31.05 | 93,568 | -0.07(-0.22%) |
Apr 26, 2021 | 30.97 | 31.66 | 30.94 | 31.12 | 113,107 | +0.31(+0.99%) |
Apr 23, 2021 | 30.65 | 31.17 | 30.42 | 30.81 | 107,001 | +0.32(+1.04%) |
Apr 22, 2021 | 30.93 | 30.93 | 30.41 | 30.49 | 128,066 | -0.18(-0.58%) |
Apr 21, 2021 | 30.27 | 30.87 | 29.64 | 30.67 | 91,411 | +0.48(+1.60%) |
Apr 20, 2021 | 30.43 | 30.47 | 30.04 | 30.19 | 268,660 | -0.29(-0.94%) |
Apr 19, 2021 | 30.20 | 30.51 | 29.93 | 30.47 | 158,350 | +0.17(+0.55%) |
Apr 16, 2021 | 30.66 | 30.66 | 29.99 | 30.31 | 106,495 | -0.14(-0.45%) |
Apr 15, 2021 | 30.35 | 30.50 | 30.09 | 30.45 | 54,654 | +0.24(+0.78%) |
Apr 14, 2021 | 29.95 | 30.44 | 29.95 | 30.21 | 78,070 | +0.24(+0.79%) |
Apr 13, 2021 | 30.50 | 30.61 | 29.72 | 29.97 | 127,427 | -0.72(-2.35%) |
Apr 12, 2021 | 30.55 | 30.72 | 30.29 | 30.69 | 79,935 | +0.10(+0.32%) |
Apr 09, 2021 | 31.04 | 31.04 | 30.41 | 30.59 | 95,967 | -0.31(-0.99%) |
Apr 08, 2021 | 30.77 | 30.99 | 30.19 | 30.90 | 155,832 | +0.39(+1.26%) |
Apr 07, 2021 | 31.28 | 31.28 | 30.46 | 30.51 | 97,106 | -0.55(-1.78%) |
Apr 06, 2021 | 31.66 | 32.02 | 31.06 | 31.07 | 243,999 | -0.68(-2.15%) |
Apr 05, 2021 | 31.61 | 32.03 | 31.18 | 31.75 | 124,501 | +0.47(+1.52%) |
Apr 01, 2021 | 30.85 | 31.38 | 30.65 | 31.27 | 142,128 | +0.59(+1.93%) |
Mar 31, 2021 | 30.65 | 31.07 | 30.08 | 30.68 | 229,354 | +0.14(+0.45%) |
Mar 30, 2021 | 30.08 | 30.80 | 29.81 | 30.54 | 163,888 | +0.83(+2.79%) |
Mar 29, 2021 | 30.28 | 30.83 | 29.69 | 29.71 | 366,047 | -0.62(-2.05%) |
Mar 26, 2021 | 30.35 | 30.50 | 29.76 | 30.34 | 175,939 | +0.35(+1.15%) |
Mar 25, 2021 | 29.44 | 30.18 | 28.95 | 29.99 | 336,379 | +0.18(+0.60%) |
Mar 24, 2021 | 30.20 | 31.21 | 29.76 | 29.81 | 157,715 | -0.01(-0.03%) |
Mar 23, 2021 | 31.35 | 31.42 | 29.73 | 29.82 | 329,120 | -1.82(-5.74%) |
Mar 22, 2021 | 32.28 | 32.28 | 31.55 | 31.64 | 82,866 | -0.80(-2.47%) |
Mar 19, 2021 | 32.89 | 32.89 | 32.17 | 32.44 | 373,441 | -0.44(-1.35%) |
Mar 18, 2021 | 32.84 | 33.21 | 32.73 | 32.89 | 216,150 | -0.31(-0.92%) |
Mar 17, 2021 | 32.78 | 33.20 | 32.36 | 33.19 | 176,975 | +0.38(+1.17%) |
Mar 16, 2021 | 32.63 | 33.55 | 32.56 | 32.81 | 278,613 | +0.25(+0.76%) |
Mar 15, 2021 | 32.74 | 32.74 | 32.00 | 32.56 | 148,421 | -0.29(-0.87%) |
Mar 12, 2021 | 32.86 | 33.17 | 32.52 | 32.85 | 145,541 | -0.15(-0.45%) |
Mar 11, 2021 | 33.15 | 33.45 | 32.56 | 32.99 | 179,437 | +0.47(+1.46%) |
Mar 10, 2021 | 32.40 | 32.70 | 32.08 | 32.52 | 167,493 | +0.30(+0.92%) |
Mar 09, 2021 | 32.64 | 32.78 | 32.07 | 32.22 | 150,160 | -0.04(-0.12%) |
Mar 08, 2021 | 32.56 | 32.89 | 32.11 | 32.26 | 393,489 | -0.02(-0.06%) |
Mar 05, 2021 | 32.21 | 32.35 | 31.70 | 32.28 | 211,419 | +0.69(+2.19%) |
Mar 04, 2021 | 31.86 | 32.28 | 31.32 | 31.59 | 123,920 | -0.43(-1.36%) |
Mar 03, 2021 | 31.81 | 32.60 | 31.81 | 32.03 | 106,772 | +0.37(+1.18%) |
Mar 02, 2021 | 32.54 | 32.56 | 31.60 | 31.65 | 150,198 | -0.95(-2.91%) |
Mar 01, 2021 | 32.32 | 32.68 | 32.17 | 32.60 | 94,409 | +0.86(+2.70%) |
Feb 26, 2021 | 30.98 | 32.02 | 30.68 | 31.74 | 266,555 | +0.84(+2.71%) |
Feb 25, 2021 | 31.70 | 32.11 | 30.78 | 30.90 | 132,907 | -0.99(-3.09%) |
Feb 24, 2021 | 31.05 | 31.92 | 30.86 | 31.89 | 167,031 | +1.07(+3.46%) |
Feb 23, 2021 | 30.87 | 31.23 | 30.48 | 30.82 | 146,286 | -0.30(-0.95%) |
Feb 22, 2021 | 31.43 | 31.87 | 31.08 | 31.12 | 177,214 | -0.59(-1.87%) |
Feb 19, 2021 | 31.33 | 32.07 | 31.33 | 31.71 | 390,204 | +0.59(+1.90%) |
Feb 18, 2021 | 31.63 | 31.92 | 31.12 | 31.12 | 112,036 | -0.70(-2.20%) |
Feb 17, 2021 | 31.60 | 32.38 | 31.50 | 31.82 | 112,449 | -0.07(-0.22%) |
Feb 16, 2021 | 32.56 | 32.56 | 31.88 | 31.89 | 115,285 | -0.38(-1.16%) |
Feb 12, 2021 | 32.23 | 32.61 | 31.92 | 32.26 | 84,932 | -0.07(-0.21%) |
Feb 11, 2021 | 32.31 | 32.43 | 31.75 | 32.33 | 126,110 | +0.32(+0.99%) |
Feb 10, 2021 | 32.77 | 32.96 | 31.89 | 32.02 | 136,216 | -0.27(-0.83%) |
Feb 09, 2021 | 32.78 | 33.27 | 32.06 | 32.28 | 231,971 | -0.66(-2.01%) |
Feb 08, 2021 | 32.33 | 33.25 | 32.18 | 32.94 | 178,329 | +0.80(+2.49%) |
Feb 05, 2021 | 32.56 | 32.66 | 31.71 | 32.15 | 205,946 | +0.08(+0.25%) |
Feb 04, 2021 | 31.33 | 32.51 | 31.21 | 32.07 | 169,331 | +0.90(+2.88%) |
Feb 03, 2021 | 31.33 | 31.79 | 30.77 | 31.17 | 130,647 | -0.35(-1.10%) |
Feb 02, 2021 | 31.62 | 31.83 | 30.93 | 31.51 | 95,212 | +0.45(+1.46%) |