Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.58 | 58.76 | 58.30 | 387,574 | +0.47(+0.81%) | |
Jan 28, 2022 | 57.25 | 57.96 | 55.77 | 57.83 | 697,137 | +0.65(+1.14%) |
Jan 27, 2022 | 61.20 | 61.91 | 56.34 | 57.18 | 995,407 | -2.81(-4.68%) |
Jan 26, 2022 | 62.55 | 63.82 | 59.10 | 59.99 | 921,352 | +0.70(+1.18%) |
Jan 25, 2022 | 59.94 | 61.70 | 57.56 | 59.29 | 1,146,943 | -2.86(-4.60%) |
Jan 24, 2022 | 59.97 | 62.70 | 58.66 | 62.15 | 808,227 | +0.15(+0.24%) |
Jan 21, 2022 | 63.96 | 65.33 | 62.00 | 62.00 | 794,708 | -3.26(-5.00%) |
Jan 20, 2022 | 68.23 | 69.98 | 65.07 | 65.26 | 575,190 | -3.10(-4.53%) |
Jan 19, 2022 | 73.10 | 73.10 | 68.26 | 68.36 | 510,031 | -4.02(-5.55%) |
Jan 18, 2022 | 74.71 | 75.45 | 71.21 | 72.38 | 500,476 | -2.33(-3.12%) |
Jan 14, 2022 | 74.71 | 0 | +2.89(+4.02%) | |||
Jan 13, 2022 | 70.10 | 72.42 | 69.42 | 71.82 | 508,730 | +2.13(+3.06%) |
Jan 12, 2022 | 71.40 | 72.88 | 68.01 | 69.69 | 948,418 | -1.34(-1.89%) |
Jan 11, 2022 | 71.97 | 72.76 | 69.69 | 71.03 | 570,952 | -0.47(-0.66%) |
Jan 10, 2022 | 74.90 | 75.11 | 71.01 | 71.50 | 777,177 | -3.21(-4.30%) |
Jan 07, 2022 | 72.36 | 76.13 | 72.05 | 74.71 | 776,639 | +2.12(+2.92%) |
Jan 06, 2022 | 71.09 | 72.83 | 68.83 | 72.59 | 475,553 | +2.69(+3.85%) |
Jan 05, 2022 | 70.36 | 72.16 | 69.63 | 69.90 | 400,798 | -0.51(-0.72%) |
Jan 04, 2022 | 68.16 | 70.94 | 68.02 | 70.41 | 580,302 | +3.41(+5.09%) |
Jan 03, 2022 | 66.00 | 67.84 | 65.70 | 67.00 | 503,863 | +1.63(+2.49%) |
Dec 31, 2021 | 64.50 | 65.99 | 64.50 | 65.37 | 228,057 | +0.85(+1.32%) |
Dec 30, 2021 | 65.65 | 66.36 | 64.11 | 64.52 | 290,967 | -1.19(-1.81%) |
Dec 29, 2021 | 64.37 | 66.13 | 63.29 | 65.71 | 301,652 | +1.67(+2.61%) |
Dec 28, 2021 | 64.96 | 66.00 | 63.87 | 64.04 | 288,096 | -1.54(-2.35%) |
Dec 27, 2021 | 63.41 | 66.04 | 62.60 | 65.58 | 513,635 | +2.61(+4.14%) |
Dec 23, 2021 | 62.77 | 64.29 | 62.04 | 62.97 | 430,681 | +0.89(+1.43%) |
Dec 22, 2021 | 60.35 | 62.28 | 59.75 | 62.08 | 439,967 | +1.92(+3.19%) |
Dec 21, 2021 | 57.92 | 60.43 | 57.92 | 60.16 | 402,726 | +2.84(+4.95%) |
Dec 20, 2021 | 55.19 | 57.46 | 54.18 | 57.32 | 566,882 | +0.26(+0.46%) |
Dec 17, 2021 | 64.26 | 64.62 | 56.32 | 57.06 | 2,264,539 | -8.10(-12.43%) |
Dec 16, 2021 | 61.78 | 66.17 | 61.78 | 65.16 | 1,250,690 | +4.99(+8.29%) |
Dec 15, 2021 | 58.50 | 60.90 | 57.31 | 60.17 | 632,784 | +1.96(+3.37%) |
Dec 14, 2021 | 55.65 | 58.78 | 55.65 | 58.21 | 590,879 | +2.52(+4.53%) |
Dec 13, 2021 | 57.85 | 58.05 | 55.68 | 55.69 | 418,440 | -1.92(-3.33%) |
Dec 10, 2021 | 57.57 | 57.89 | 56.00 | 57.61 | 246,725 | +0.51(+0.89%) |
Dec 09, 2021 | 57.44 | 57.94 | 56.11 | 57.10 | 320,235 | -0.82(-1.42%) |
Dec 08, 2021 | 58.30 | 59.06 | 57.75 | 57.92 | 245,105 | -0.30(-0.52%) |
Dec 07, 2021 | 56.98 | 58.53 | 56.82 | 58.22 | 376,329 | +1.95(+3.47%) |
Dec 06, 2021 | 59.02 | 59.60 | 55.24 | 56.27 | 566,804 | -1.57(-2.71%) |
Dec 03, 2021 | 60.18 | 60.23 | 57.10 | 57.84 | 657,568 | -1.98(-3.31%) |
Dec 02, 2021 | 57.10 | 59.92 | 56.94 | 59.82 | 559,256 | +3.14(+5.54%) |
Dec 01, 2021 | 59.46 | 59.85 | 56.61 | 56.68 | 765,145 | -0.96(-1.67%) |
Nov 30, 2021 | 58.04 | 58.42 | 56.68 | 57.64 | 871,112 | -1.73(-2.91%) |
Nov 29, 2021 | 59.10 | 59.87 | 56.94 | 59.37 | 697,359 | +3.13(+5.57%) |
Nov 26, 2021 | 55.84 | 56.34 | 53.68 | 56.24 | 270,068 | -2.69(-4.56%) |
Nov 24, 2021 | 57.79 | 59.42 | 57.79 | 58.93 | 209,167 | +0.39(+0.67%) |
Nov 23, 2021 | 57.70 | 58.62 | 57.64 | 58.54 | 233,542 | +1.15(+2.00%) |
Nov 22, 2021 | 57.22 | 59.62 | 57.06 | 57.39 | 401,747 | +0.56(+0.99%) |
Nov 19, 2021 | 55.99 | 56.84 | 55.50 | 56.83 | 214,079 | -0.39(-0.68%) |
Nov 18, 2021 | 57.15 | 57.68 | 57.15 | 57.22 | 224,389 | +0.41(+0.72%) |
Nov 17, 2021 | 57.16 | 57.72 | 56.04 | 56.81 | 308,338 | -1.02(-1.76%) |
Nov 16, 2021 | 58.19 | 58.75 | 57.56 | 57.83 | 307,202 | -0.65(-1.11%) |
Nov 15, 2021 | 59.45 | 59.77 | 58.02 | 58.48 | 335,947 | -0.71(-1.20%) |
Nov 12, 2021 | 59.26 | 59.95 | 58.80 | 59.19 | 294,153 | -0.14(-0.24%) |
Nov 11, 2021 | 59.23 | 60.00 | 58.71 | 59.33 | 321,715 | +0.06(+0.10%) |
Nov 10, 2021 | 60.00 | 59.22 | 59.27 | 406,411 | -0.68(-1.13%) | |
Nov 09, 2021 | 58.44 | 60.78 | 58.05 | 59.95 | 419,450 | +0.96(+1.63%) |
Nov 08, 2021 | 59.68 | 61.48 | 58.69 | 58.99 | 557,970 | -0.25(-0.42%) |
Nov 05, 2021 | 58.25 | 59.50 | 57.79 | 59.24 | 544,477 | +1.34(+2.31%) |
Nov 04, 2021 | 58.05 | 58.77 | 56.98 | 57.90 | 354,222 | -0.37(-0.63%) |
Nov 03, 2021 | 55.57 | 59.40 | 55.57 | 58.27 | 659,987 | +2.22(+3.96%) |
Nov 02, 2021 | 55.23 | 56.27 | 54.31 | 56.05 | 331,998 | +0.99(+1.80%) |
Nov 01, 2021 | 53.93 | 56.49 | 53.89 | 55.06 | 528,377 | +1.77(+3.32%) |
Oct 29, 2021 | 51.68 | 54.13 | 51.13 | 53.29 | 369,544 | +2.03(+3.96%) |
Oct 28, 2021 | 48.75 | 51.46 | 48.24 | 51.26 | 447,082 | +5.45(+11.90%) |
Oct 27, 2021 | 47.21 | 47.25 | 45.56 | 45.81 | 212,042 | -1.93(-4.04%) |
Oct 26, 2021 | 47.92 | 48.02 | 47.74 | 221,096 | -0.10(-0.21%) | |
Oct 25, 2021 | 48.07 | 48.41 | 47.62 | 47.84 | 223,548 | -0.03(-0.06%) |
Oct 22, 2021 | 47.61 | 48.01 | 47.27 | 47.87 | 144,443 | +0.17(+0.36%) |
Oct 21, 2021 | 47.21 | 47.97 | 47.13 | 47.70 | 216,160 | +0.50(+1.06%) |
Oct 20, 2021 | 46.03 | 47.20 | 46.03 | 47.20 | 126,106 | +0.98(+2.12%) |
Oct 19, 2021 | 46.67 | 46.67 | 45.21 | 46.22 | 157,801 | -0.30(-0.64%) |
Oct 18, 2021 | 45.41 | 46.89 | 45.41 | 46.52 | 239,829 | +0.98(+2.15%) |
Oct 15, 2021 | 45.47 | 46.18 | 44.49 | 45.54 | 375,864 | +1.14(+2.57%) |
Oct 14, 2021 | 44.24 | 44.59 | 43.96 | 44.40 | 109,567 | +0.61(+1.39%) |
Oct 13, 2021 | 43.93 | 43.98 | 42.81 | 43.79 | 122,518 | -0.24(-0.55%) |
Oct 12, 2021 | 43.91 | 44.24 | 43.58 | 44.03 | 90,109 | +0.15(+0.34%) |
Oct 11, 2021 | 45.30 | 45.40 | 43.86 | 43.88 | 141,824 | -0.88(-1.97%) |
Oct 08, 2021 | 44.76 | 45.22 | 44.41 | 44.76 | 73,383 | -0.23(-0.51%) |
Oct 07, 2021 | 44.46 | 45.19 | 44.03 | 44.99 | 234,148 | +0.95(+2.16%) |
Oct 06, 2021 | 44.13 | 44.34 | 43.19 | 44.04 | 194,554 | -0.68(-1.52%) |
Oct 05, 2021 | 44.46 | 44.87 | 43.81 | 44.72 | 255,775 | +0.91(+2.08%) |
Oct 04, 2021 | 43.56 | 44.48 | 43.47 | 43.81 | 149,991 | +0.31(+0.71%) |
Oct 01, 2021 | 43.35 | 43.73 | 42.98 | 43.50 | 325,132 | +0.48(+1.12%) |
Sep 30, 2021 | 43.11 | 43.81 | 42.54 | 43.02 | 396,684 | -0.05(-0.12%) |
Sep 29, 2021 | 41.94 | 43.12 | 41.90 | 43.07 | 260,418 | +1.34(+3.21%) |
Sep 28, 2021 | 42.00 | 42.38 | 41.59 | 41.73 | 315,829 | -0.02(-0.05%) |
Sep 27, 2021 | 41.58 | 42.46 | 41.48 | 41.75 | 273,534 | +0.80(+1.95%) |
Sep 24, 2021 | 41.06 | 41.65 | 40.92 | 40.95 | 203,892 | -0.52(-1.25%) |
Sep 23, 2021 | 39.95 | 41.88 | 39.95 | 41.47 | 243,461 | +1.98(+5.01%) |
Sep 22, 2021 | 38.16 | 39.87 | 38.06 | 39.49 | 234,048 | +2.01(+5.36%) |
Sep 21, 2021 | 37.95 | 38.20 | 37.12 | 37.48 | 127,100 | -0.13(-0.35%) |
Sep 20, 2021 | 37.60 | 38.20 | 36.88 | 37.61 | 241,158 | -1.35(-3.47%) |
Sep 17, 2021 | 39.17 | 39.37 | 38.44 | 38.96 | 508,172 | -0.11(-0.28%) |
Sep 16, 2021 | 39.11 | 39.75 | 38.88 | 39.07 | 150,420 | +0.10(+0.26%) |
Sep 15, 2021 | 37.63 | 39.07 | 37.52 | 38.97 | 204,356 | +1.73(+4.65%) |
Sep 14, 2021 | 38.79 | 38.98 | 37.22 | 37.24 | 227,944 | -1.20(-3.12%) |
Sep 13, 2021 | 38.25 | 38.68 | 37.98 | 38.44 | 119,226 | +0.72(+1.91%) |
Sep 10, 2021 | 38.78 | 38.96 | 37.67 | 37.72 | 170,425 | -0.69(-1.80%) |
Sep 09, 2021 | 38.20 | 39.22 | 38.20 | 38.41 | 159,633 | +0.28(+0.73%) |
Sep 08, 2021 | 38.42 | 38.97 | 38.09 | 38.13 | 152,341 | -0.54(-1.40%) |
Sep 07, 2021 | 39.51 | 39.87 | 38.57 | 38.67 | 155,529 | -0.51(-1.30%) |
Sep 03, 2021 | 40.00 | 40.00 | 39.08 | 39.18 | 234,791 | -0.87(-2.17%) |
Sep 02, 2021 | 40.99 | 41.06 | 40.03 | 40.05 | 164,939 | -0.90(-2.20%) |
Sep 01, 2021 | 41.42 | 41.86 | 40.70 | 40.95 | 721,569 | -0.46(-1.11%) |
Aug 31, 2021 | 40.82 | 42.23 | 40.82 | 41.41 | 176,111 | +0.59(+1.45%) |
Aug 30, 2021 | 43.85 | 43.85 | 40.80 | 40.82 | 243,789 | -2.68(-6.16%) |
Aug 27, 2021 | 40.70 | 43.80 | 40.54 | 43.50 | 600,631 | +4.30(+10.97%) |
Aug 26, 2021 | 40.08 | 40.25 | 39.15 | 39.20 | 104,645 | -0.77(-1.93%) |
Aug 25, 2021 | 39.30 | 40.75 | 39.19 | 39.97 | 221,812 | +0.84(+2.15%) |
Aug 24, 2021 | 38.84 | 39.44 | 38.65 | 39.13 | 118,220 | +0.20(+0.51%) |
Aug 23, 2021 | 38.94 | 39.18 | 38.61 | 38.93 | 111,140 | +0.33(+0.85%) |
Aug 20, 2021 | 37.26 | 38.60 | 37.26 | 38.60 | 135,896 | +1.15(+3.07%) |
Aug 19, 2021 | 37.20 | 37.73 | 36.66 | 37.45 | 194,181 | -0.36(-0.95%) |
Aug 18, 2021 | 38.00 | 38.82 | 37.69 | 37.81 | 143,587 | -0.32(-0.84%) |
Aug 17, 2021 | 38.73 | 39.20 | 37.57 | 38.13 | 175,096 | -1.13(-2.88%) |
Aug 16, 2021 | 38.25 | 39.32 | 37.93 | 39.26 | 205,942 | +0.52(+1.34%) |
Aug 13, 2021 | 39.56 | 39.63 | 38.64 | 38.74 | 105,450 | -0.75(-1.90%) |
Aug 12, 2021 | 40.39 | 40.53 | 39.09 | 39.49 | 149,734 | -0.85(-2.11%) |
Aug 11, 2021 | 39.72 | 40.38 | 38.94 | 40.34 | 233,790 | +0.92(+2.33%) |
Aug 10, 2021 | 39.16 | 39.55 | 38.51 | 39.42 | 137,314 | +0.17(+0.43%) |
Aug 09, 2021 | 39.34 | 40.27 | 39.02 | 39.25 | 281,500 | -0.55(-1.38%) |
Aug 06, 2021 | 39.88 | 40.38 | 39.35 | 39.80 | 187,752 | +0.68(+1.74%) |
Aug 05, 2021 | 38.00 | 39.24 | 37.96 | 39.12 | 228,184 | +1.42(+3.77%) |
Aug 04, 2021 | 36.67 | 37.93 | 36.67 | 37.70 | 254,475 | +0.20(+0.53%) |
Aug 03, 2021 | 36.73 | 37.64 | 35.86 | 37.50 | 241,637 | +1.16(+3.19%) |
Aug 02, 2021 | 36.39 | 37.79 | 36.20 | 36.34 | 294,551 | +0.12(+0.33%) |
Jul 30, 2021 | 36.85 | 37.33 | 36.20 | 36.22 | 265,742 | -0.78(-2.11%) |
Jul 29, 2021 | 36.00 | 37.89 | 36.00 | 37.00 | 566,945 | -1.37(-3.57%) |
Jul 28, 2021 | 37.68 | 38.84 | 37.03 | 38.37 | 192,452 | +0.64(+1.70%) |
Jul 27, 2021 | 37.46 | 38.10 | 37.05 | 37.73 | 141,369 | -0.45(-1.18%) |
Jul 26, 2021 | 37.52 | 38.54 | 37.52 | 38.18 | 119,193 | +0.61(+1.62%) |
Jul 23, 2021 | 37.43 | 37.75 | 36.75 | 37.57 | 187,456 | +0.65(+1.76%) |
Jul 22, 2021 | 37.57 | 37.89 | 36.47 | 36.92 | 140,671 | -0.96(-2.53%) |
Jul 21, 2021 | 37.45 | 38.50 | 37.45 | 37.88 | 165,932 | +1.05(+2.85%) |
Jul 20, 2021 | 34.97 | 37.50 | 34.97 | 36.83 | 324,145 | +1.90(+5.44%) |
Jul 19, 2021 | 35.17 | 35.82 | 34.55 | 34.93 | 263,391 | -1.53(-4.20%) |
Jul 16, 2021 | 38.42 | 38.42 | 36.28 | 36.46 | 318,248 | -1.50(-3.95%) |
Jul 15, 2021 | 37.59 | 38.40 | 37.29 | 37.96 | 220,241 | +0.05(+0.13%) |
Jul 14, 2021 | 38.48 | 39.37 | 37.59 | 37.91 | 225,670 | -0.42(-1.10%) |
Jul 13, 2021 | 39.90 | 39.92 | 38.28 | 38.33 | 223,812 | -1.71(-4.27%) |
Jul 12, 2021 | 40.01 | 40.23 | 39.30 | 40.04 | 260,675 | -0.15(-0.37%) |
Jul 09, 2021 | 38.85 | 40.20 | 38.56 | 40.19 | 255,678 | +2.27(+5.99%) |
Jul 08, 2021 | 37.91 | 38.92 | 37.08 | 37.92 | 248,482 | -0.89(-2.29%) |
Jul 07, 2021 | 38.10 | 39.24 | 38.04 | 38.81 | 318,272 | +0.23(+0.60%) |
Jul 06, 2021 | 39.02 | 39.20 | 37.82 | 38.58 | 259,084 | -0.76(-1.93%) |
Jul 02, 2021 | 39.55 | 39.87 | 38.91 | 39.34 | 182,603 | -0.29(-0.73%) |
Jul 01, 2021 | 39.38 | 40.02 | 39.22 | 39.63 | 201,517 | +0.64(+1.64%) |
Jun 30, 2021 | 38.96 | 39.80 | 38.92 | 38.99 | 326,142 | -0.18(-0.46%) |
Jun 29, 2021 | 39.36 | 39.91 | 39.10 | 39.17 | 186,833 | +0.09(+0.23%) |
Jun 28, 2021 | 40.70 | 40.70 | 38.66 | 39.08 | 247,327 | -1.89(-4.61%) |
Jun 25, 2021 | 40.18 | 41.18 | 39.93 | 40.97 | 462,638 | +0.90(+2.25%) |
Jun 24, 2021 | 39.69 | 40.20 | 39.16 | 40.07 | 139,862 | +0.67(+1.70%) |
Jun 23, 2021 | 39.68 | 39.93 | 39.23 | 39.40 | 282,171 | +0.31(+0.79%) |
Jun 22, 2021 | 39.63 | 39.66 | 38.40 | 39.09 | 191,991 | -0.63(-1.59%) |
Jun 21, 2021 | 38.12 | 39.78 | 38.10 | 39.72 | 279,064 | +2.12(+5.64%) |
Jun 18, 2021 | 38.77 | 39.19 | 37.55 | 37.60 | 702,000 | -1.90(-4.81%) |
Jun 17, 2021 | 41.90 | 41.90 | 39.07 | 39.50 | 369,174 | -1.73(-4.20%) |
Jun 16, 2021 | 39.84 | 41.36 | 39.24 | 41.23 | 295,468 | +1.03(+2.56%) |
Jun 15, 2021 | 39.45 | 40.48 | 39.23 | 40.20 | 195,699 | +0.52(+1.31%) |
Jun 14, 2021 | 41.14 | 41.39 | 39.37 | 39.68 | 353,856 | -1.01(-2.48%) |
Jun 11, 2021 | 40.33 | 41.31 | 40.33 | 40.69 | 238,943 | +0.47(+1.17%) |
Jun 10, 2021 | 42.74 | 43.16 | 40.18 | 40.22 | 415,626 | -2.19(-5.16%) |
Jun 09, 2021 | 42.87 | 43.26 | 42.32 | 42.41 | 330,410 | -0.72(-1.67%) |
Jun 08, 2021 | 43.33 | 43.65 | 41.77 | 43.13 | 378,794 | -0.25(-0.58%) |
Jun 07, 2021 | 41.23 | 43.86 | 41.15 | 43.38 | 659,648 | +2.34(+5.70%) |
Jun 04, 2021 | 40.46 | 41.31 | 39.99 | 41.04 | 422,675 | +0.83(+2.06%) |
Jun 03, 2021 | 39.61 | 40.40 | 39.27 | 40.21 | 444,068 | +0.54(+1.36%) |
Jun 02, 2021 | 39.08 | 39.70 | 38.15 | 39.67 | 484,601 | +0.71(+1.82%) |
Jun 01, 2021 | 38.24 | 39.16 | 38.00 | 38.96 | 295,267 | +1.11(+2.93%) |
May 28, 2021 | 38.18 | 38.18 | 37.07 | 37.85 | 295,078 | -0.01(-0.03%) |
May 27, 2021 | 37.53 | 38.00 | 37.10 | 37.86 | 386,001 | +1.03(+2.80%) |
May 26, 2021 | 35.85 | 36.91 | 35.76 | 36.83 | 170,958 | +1.05(+2.93%) |
May 25, 2021 | 36.81 | 37.13 | 35.76 | 35.78 | 340,949 | -1.02(-2.77%) |
May 24, 2021 | 36.55 | 36.89 | 36.07 | 36.80 | 164,245 | +0.41(+1.13%) |
May 21, 2021 | 35.55 | 36.63 | 35.36 | 36.39 | 216,811 | +1.07(+3.03%) |
May 20, 2021 | 35.72 | 35.73 | 34.79 | 35.32 | 170,195 | -0.36(-1.01%) |
May 19, 2021 | 35.04 | 35.82 | 34.42 | 35.68 | 315,962 | +0.24(+0.68%) |
May 18, 2021 | 35.08 | 35.89 | 34.68 | 35.44 | 462,863 | +0.37(+1.06%) |
May 17, 2021 | 34.68 | 35.19 | 34.41 | 35.07 | 171,621 | +0.08(+0.23%) |
May 14, 2021 | 34.47 | 35.01 | 34.27 | 34.99 | 159,592 | +0.41(+1.19%) |
May 13, 2021 | 33.32 | 34.78 | 33.32 | 34.58 | 286,386 | +1.22(+3.66%) |
May 12, 2021 | 35.07 | 35.22 | 33.25 | 33.36 | 199,350 | -1.41(-4.06%) |
May 11, 2021 | 34.36 | 34.94 | 34.12 | 34.77 | 177,981 | -0.11(-0.32%) |
May 10, 2021 | 35.44 | 35.68 | 34.75 | 34.88 | 286,810 | -0.16(-0.46%) |
May 07, 2021 | 34.73 | 35.28 | 34.56 | 35.04 | 222,151 | -0.27(-0.76%) |
May 06, 2021 | 35.12 | 35.35 | 34.62 | 35.31 | 336,505 | +0.36(+1.03%) |
May 05, 2021 | 35.21 | 35.78 | 34.91 | 34.95 | 297,337 | -0.67(-1.88%) |
May 04, 2021 | 34.81 | 35.68 | 34.61 | 35.62 | 301,313 | +0.66(+1.89%) |
May 03, 2021 | 35.07 | 35.28 | 34.59 | 34.96 | 447,137 | +0.44(+1.27%) |
Apr 30, 2021 | 33.35 | 34.60 | 33.34 | 34.52 | 307,500 | +1.40(+4.23%) |
Apr 29, 2021 | 33.47 | 34.56 | 32.67 | 33.12 | 296,832 | +0.34(+1.04%) |
Apr 28, 2021 | 32.61 | 33.09 | 32.20 | 32.78 | 253,702 | +0.22(+0.68%) |
Apr 27, 2021 | 32.15 | 32.59 | 31.87 | 32.56 | 281,406 | +0.27(+0.84%) |
Apr 26, 2021 | 32.33 | 32.95 | 32.20 | 32.29 | 130,884 | +0.06(+0.19%) |
Apr 23, 2021 | 31.00 | 32.45 | 31.00 | 32.23 | 222,600 | +1.59(+5.19%) |
Apr 22, 2021 | 30.59 | 31.27 | 30.34 | 30.64 | 245,175 | +0.06(+0.20%) |
Apr 21, 2021 | 29.90 | 31.02 | 29.17 | 30.58 | 251,769 | +0.69(+2.31%) |
Apr 20, 2021 | 31.97 | 31.97 | 29.64 | 29.89 | 316,124 | -2.26(-7.03%) |
Apr 19, 2021 | 31.73 | 32.22 | 31.34 | 32.15 | 178,066 | +0.30(+0.94%) |
Apr 16, 2021 | 32.53 | 32.56 | 31.54 | 31.85 | 106,300 | -0.11(-0.34%) |
Apr 15, 2021 | 32.16 | 32.34 | 31.15 | 31.96 | 144,811 | +0.00(+0.00%) |
Apr 14, 2021 | 31.39 | 32.15 | 31.32 | 31.96 | 249,074 | +0.35(+1.11%) |
Apr 13, 2021 | 33.38 | 33.60 | 31.50 | 31.61 | 278,569 | -1.81(-5.42%) |
Apr 12, 2021 | 32.60 | 33.87 | 32.60 | 33.42 | 254,106 | +1.25(+3.89%) |
Apr 09, 2021 | 31.94 | 32.29 | 31.69 | 32.17 | 143,900 | +0.34(+1.07%) |
Apr 08, 2021 | 31.10 | 31.83 | 30.54 | 31.83 | 136,469 | +0.59(+1.89%) |
Apr 07, 2021 | 31.59 | 31.96 | 31.04 | 31.24 | 209,370 | -0.25(-0.79%) |
Apr 06, 2021 | 31.92 | 32.40 | 31.40 | 31.49 | 206,888 | -0.49(-1.53%) |
Apr 05, 2021 | 32.43 | 32.80 | 31.61 | 31.98 | 222,012 | -0.04(-0.12%) |
Apr 01, 2021 | 31.54 | 32.18 | 31.30 | 32.02 | 147,600 | +0.20(+0.63%) |
Mar 31, 2021 | 31.98 | 32.41 | 31.40 | 31.82 | 329,902 | -0.01(-0.03%) |
Mar 30, 2021 | 31.00 | 32.19 | 31.00 | 31.83 | 327,845 | +0.84(+2.71%) |
Mar 29, 2021 | 31.68 | 31.89 | 30.73 | 30.99 | 252,229 | -1.07(-3.34%) |
Mar 26, 2021 | 31.65 | 32.13 | 31.03 | 32.06 | 292,400 | +1.32(+4.29%) |
Mar 25, 2021 | 30.04 | 31.01 | 29.41 | 30.74 | 289,490 | +0.53(+1.75%) |
Mar 24, 2021 | 30.29 | 31.56 | 30.21 | 30.21 | 299,588 | +0.45(+1.51%) |
Mar 23, 2021 | 30.93 | 31.18 | 29.55 | 29.76 | 211,008 | -1.80(-5.70%) |
Mar 22, 2021 | 31.93 | 32.11 | 30.77 | 31.56 | 223,103 | -0.57(-1.77%) |
Mar 19, 2021 | 31.40 | 32.30 | 30.45 | 32.13 | 604,600 | +0.52(+1.65%) |
Mar 18, 2021 | 31.93 | 33.01 | 31.26 | 31.61 | 168,918 | +0.43(+1.38%) |
Mar 17, 2021 | 30.93 | 31.50 | 30.63 | 31.18 | 161,089 | +0.45(+1.46%) |
Mar 16, 2021 | 31.13 | 31.16 | 30.34 | 30.73 | 206,968 | -0.66(-2.10%) |
Mar 15, 2021 | 31.96 | 32.00 | 31.13 | 31.39 | 210,569 | -0.32(-1.01%) |
Mar 12, 2021 | 31.55 | 31.76 | 31.08 | 31.71 | 195,000 | +0.82(+2.65%) |
Mar 11, 2021 | 31.53 | 31.64 | 30.39 | 30.89 | 244,338 | -0.64(-2.03%) |
Mar 10, 2021 | 30.66 | 31.96 | 30.50 | 31.53 | 238,916 | +1.18(+3.89%) |
Mar 09, 2021 | 29.94 | 30.97 | 28.91 | 30.35 | 344,830 | +0.35(+1.17%) |
Mar 08, 2021 | 28.85 | 30.16 | 28.61 | 30.00 | 398,511 | +1.52(+5.34%) |
Mar 05, 2021 | 28.44 | 28.67 | 27.41 | 28.48 | 230,600 | +0.67(+2.41%) |
Mar 04, 2021 | 28.04 | 28.85 | 27.28 | 27.81 | 310,593 | -0.23(-0.82%) |
Mar 03, 2021 | 27.79 | 28.97 | 27.79 | 28.04 | 331,039 | +0.34(+1.23%) |
Mar 02, 2021 | 27.47 | 27.90 | 27.21 | 27.70 | 194,611 | +0.00(+0.00%) |
Mar 01, 2021 | 27.40 | 27.95 | 27.11 | 27.70 | 227,834 | +0.92(+3.44%) |
Feb 26, 2021 | 27.13 | 27.44 | 26.52 | 26.78 | 263,300 | -0.62(-2.26%) |
Feb 25, 2021 | 28.78 | 28.89 | 27.38 | 27.40 | 172,717 | -0.97(-3.42%) |
Feb 24, 2021 | 27.99 | 28.88 | 27.75 | 28.37 | 248,581 | +0.81(+2.94%) |
Feb 23, 2021 | 27.65 | 28.18 | 27.25 | 27.56 | 252,564 | +0.18(+0.66%) |
Feb 22, 2021 | 26.46 | 27.57 | 26.39 | 27.38 | 192,038 | +0.84(+3.17%) |
Feb 19, 2021 | 26.17 | 26.56 | 26.17 | 26.54 | 182,800 | +0.51(+1.96%) |
Feb 18, 2021 | 26.56 | 26.65 | 25.76 | 26.03 | 169,523 | -0.73(-2.73%) |
Feb 17, 2021 | 26.57 | 27.10 | 26.54 | 26.76 | 157,509 | -0.05(-0.19%) |
Feb 16, 2021 | 27.44 | 27.50 | 26.71 | 26.81 | 183,321 | +0.26(+0.98%) |
Feb 12, 2021 | 26.27 | 26.74 | 26.11 | 26.55 | 154,200 | +0.54(+2.08%) |
Feb 11, 2021 | 26.49 | 26.85 | 25.61 | 26.01 | 125,638 | -0.44(-1.66%) |
Feb 10, 2021 | 26.38 | 26.58 | 25.73 | 26.45 | 179,265 | +0.18(+0.69%) |
Feb 09, 2021 | 26.11 | 26.45 | 25.72 | 26.27 | 147,871 | +0.13(+0.50%) |
Feb 08, 2021 | 25.00 | 26.14 | 24.84 | 26.14 | 250,521 | +1.24(+4.98%) |
Feb 05, 2021 | 24.01 | 24.90 | 23.79 | 24.90 | 228,800 | +1.07(+4.49%) |
Feb 04, 2021 | 23.35 | 24.39 | 23.35 | 23.83 | 294,120 | +0.64(+2.76%) |
Feb 03, 2021 | 22.70 | 23.30 | 22.36 | 23.19 | 221,846 | +0.73(+3.25%) |
Feb 02, 2021 | 22.70 | 22.87 | 22.43 | 22.46 | 283,418 | -0.22(-0.97%) |