Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.92 | 28.67 | 27.79 | 28.58 | 754,232 | +0.67(+2.39%) |
Dec 30, 2021 | 27.48 | 28.18 | 27.48 | 27.91 | 524,800 | +0.30(+1.10%) |
Dec 29, 2021 | 28.30 | 28.48 | 27.26 | 27.61 | 717,099 | -0.68(-2.39%) |
Dec 28, 2021 | 28.25 | 28.61 | 28.07 | 28.28 | 511,019 | -0.17(-0.60%) |
Dec 27, 2021 | 28.45 | 28.62 | 27.83 | 28.45 | 637,649 | +0.02(+0.05%) |
Dec 23, 2021 | 27.82 | 28.56 | 27.70 | 28.44 | 1,131,052 | +0.48(+1.72%) |
Dec 22, 2021 | 27.82 | 28.04 | 27.37 | 27.96 | 753,352 | +0.13(+0.47%) |
Dec 21, 2021 | 27.55 | 28.04 | 27.48 | 27.83 | 1,030,644 | +0.28(+1.01%) |
Dec 20, 2021 | 27.93 | 28.13 | 27.43 | 27.55 | 1,068,532 | -0.69(-2.45%) |
Dec 17, 2021 | 27.27 | 28.52 | 27.07 | 28.24 | 2,114,278 | +0.92(+3.35%) |
Dec 16, 2021 | 26.81 | 27.55 | 26.65 | 27.32 | 1,353,643 | +0.76(+2.86%) |
Dec 15, 2021 | 26.37 | 26.57 | 26.05 | 26.56 | 1,009,605 | +0.33(+1.27%) |
Dec 14, 2021 | 26.24 | 26.86 | 26.04 | 26.23 | 1,294,814 | -0.18(-0.68%) |
Dec 13, 2021 | 26.16 | 26.47 | 25.96 | 26.41 | 879,659 | +0.21(+0.80%) |
Dec 10, 2021 | 26.86 | 26.99 | 26.06 | 26.20 | 1,218,040 | -0.61(-2.26%) |
Dec 09, 2021 | 27.45 | 27.61 | 26.57 | 26.80 | 1,777,355 | -0.28(-1.03%) |
Dec 08, 2021 | 27.93 | 27.99 | 27.07 | 27.08 | 844,441 | -0.70(-2.51%) |
Dec 07, 2021 | 27.57 | 28.01 | 27.34 | 27.78 | 1,167,655 | +0.58(+2.14%) |
Dec 06, 2021 | 26.82 | 27.50 | 26.49 | 27.20 | 1,219,521 | +0.38(+1.42%) |
Dec 03, 2021 | 27.66 | 27.73 | 26.66 | 26.82 | 1,393,362 | -0.91(-3.27%) |
Dec 02, 2021 | 28.01 | 28.29 | 27.64 | 27.72 | 1,070,320 | -0.41(-1.46%) |
Dec 01, 2021 | 29.07 | 29.23 | 28.04 | 28.14 | 1,113,560 | -0.60(-2.08%) |
Nov 30, 2021 | 28.88 | 29.06 | 28.72 | 28.73 | 1,325,926 | -0.29(-1.02%) |
Nov 29, 2021 | 28.63 | 29.09 | 28.49 | 29.03 | 1,011,733 | +1.10(+3.95%) |
Nov 26, 2021 | 28.00 | 28.06 | 27.43 | 27.92 | 647,822 | -0.33(-1.19%) |
Nov 24, 2021 | 28.35 | 28.68 | 27.89 | 28.26 | 1,112,146 | -0.12(-0.43%) |
Nov 23, 2021 | 29.06 | 29.20 | 28.38 | 28.38 | 1,126,252 | -0.92(-3.14%) |
Nov 22, 2021 | 29.78 | 29.88 | 29.02 | 29.30 | 767,247 | -0.29(-0.98%) |
Nov 19, 2021 | 29.42 | 30.01 | 29.42 | 29.59 | 658,968 | +0.01(+0.03%) |
Nov 18, 2021 | 30.49 | 29.63 | 29.42 | 29.58 | 871,277 | -0.85(-2.78%) |
Nov 17, 2021 | 30.31 | 30.79 | 30.26 | 30.43 | 398,565 | +0.02(+0.05%) |
Nov 16, 2021 | 30.25 | 30.54 | 29.93 | 30.41 | 531,555 | +0.23(+0.76%) |
Nov 15, 2021 | 30.45 | 30.51 | 30.06 | 30.19 | 515,200 | -0.18(-0.58%) |
Nov 12, 2021 | 30.45 | 30.62 | 30.35 | 30.36 | 651,122 | -0.13(-0.42%) |
Nov 11, 2021 | 30.70 | 30.89 | 30.43 | 30.49 | 928,256 | -0.22(-0.72%) |
Nov 10, 2021 | 30.67 | 30.77 | 30.71 | 830,293 | +0.01(+0.02%) | |
Nov 09, 2021 | 30.81 | 31.06 | 30.41 | 30.70 | 721,606 | -0.11(-0.35%) |
Nov 08, 2021 | 31.85 | 31.96 | 30.70 | 30.81 | 786,150 | -0.72(-2.27%) |
Nov 05, 2021 | 32.16 | 32.20 | 31.22 | 31.53 | 720,350 | -0.39(-1.22%) |
Nov 04, 2021 | 31.97 | 32.01 | 31.63 | 31.91 | 547,902 | -0.08(-0.24%) |
Nov 03, 2021 | 32.37 | 32.38 | 31.70 | 31.99 | 755,809 | -0.15(-0.47%) |
Nov 02, 2021 | 32.36 | 32.43 | 31.77 | 32.14 | 675,102 | -0.27(-0.85%) |
Nov 01, 2021 | 31.55 | 32.43 | 31.90 | 32.42 | 696,993 | +0.89(+2.83%) |
Oct 29, 2021 | 31.72 | 32.17 | 31.39 | 31.53 | 666,360 | -0.62(-1.92%) |
Oct 28, 2021 | 30.87 | 32.47 | 30.76 | 32.14 | 737,890 | +1.41(+4.58%) |
Oct 27, 2021 | 30.49 | 30.93 | 30.24 | 30.73 | 714,653 | +0.29(+0.95%) |
Oct 26, 2021 | 30.58 | 30.44 | 410,524 | +0.02(+0.08%) | ||
Oct 25, 2021 | 30.00 | 30.43 | 29.76 | 30.42 | 741,394 | +0.50(+1.68%) |
Oct 22, 2021 | 30.36 | 30.39 | 29.65 | 29.92 | 520,101 | -0.47(-1.55%) |
Oct 21, 2021 | 30.64 | 30.73 | 30.25 | 30.39 | 421,167 | -0.34(-1.09%) |
Oct 20, 2021 | 30.83 | 31.24 | 30.65 | 30.73 | 484,059 | +0.06(+0.20%) |
Oct 19, 2021 | 30.38 | 31.01 | 30.06 | 30.67 | 761,226 | +0.50(+1.67%) |
Oct 18, 2021 | 30.22 | 30.46 | 29.96 | 30.16 | 598,637 | -0.35(-1.15%) |
Oct 15, 2021 | 30.63 | 30.63 | 30.12 | 30.51 | 763,056 | +0.08(+0.28%) |
Oct 14, 2021 | 31.08 | 31.24 | 30.37 | 30.43 | 511,055 | -0.47(-1.53%) |
Oct 13, 2021 | 30.49 | 30.93 | 30.32 | 30.90 | 650,154 | +0.75(+2.50%) |
Oct 12, 2021 | 29.32 | 30.50 | 29.20 | 30.15 | 1,314,746 | +1.11(+3.83%) |
Oct 11, 2021 | 29.26 | 29.96 | 28.93 | 29.04 | 1,091,377 | +0.05(+0.16%) |
Oct 08, 2021 | 28.75 | 29.24 | 28.67 | 28.99 | 2,196,539 | +0.26(+0.90%) |
Oct 07, 2021 | 28.79 | 29.23 | 28.66 | 28.73 | 668,489 | +0.10(+0.35%) |
Oct 06, 2021 | 28.52 | 28.76 | 28.23 | 28.63 | 659,647 | -0.18(-0.61%) |
Oct 05, 2021 | 28.85 | 29.06 | 28.59 | 28.81 | 687,616 | -0.11(-0.39%) |
Oct 04, 2021 | 29.43 | 29.43 | 28.78 | 28.92 | 1,050,862 | -0.66(-2.24%) |
Oct 01, 2021 | 29.72 | 29.81 | 29.31 | 29.58 | 544,227 | +0.04(+0.13%) |
Sep 30, 2021 | 29.71 | 30.07 | 29.28 | 29.55 | 579,312 | +0.02(+0.08%) |
Sep 29, 2021 | 29.58 | 29.68 | 29.27 | 29.52 | 477,625 | +0.02(+0.08%) |
Sep 28, 2021 | 30.35 | 30.36 | 29.39 | 29.50 | 626,229 | -1.01(-3.29%) |
Sep 27, 2021 | 30.45 | 30.71 | 29.85 | 30.51 | 554,923 | +0.00(+0.00%) |
Sep 24, 2021 | 30.84 | 31.08 | 30.44 | 30.51 | 618,332 | -0.60(-1.93%) |
Sep 23, 2021 | 31.85 | 31.91 | 31.08 | 31.11 | 577,276 | -0.52(-1.64%) |
Sep 22, 2021 | 31.11 | 32.10 | 30.89 | 31.62 | 695,012 | +0.69(+2.21%) |
Sep 21, 2021 | 30.84 | 31.24 | 30.54 | 30.94 | 461,545 | +0.29(+0.94%) |
Sep 20, 2021 | 31.21 | 31.32 | 30.32 | 30.65 | 604,188 | -1.10(-3.45%) |
Sep 17, 2021 | 31.91 | 31.91 | 31.37 | 31.75 | 662,033 | -0.02(-0.05%) |
Sep 16, 2021 | 31.72 | 31.82 | 31.46 | 31.76 | 310,149 | -0.08(-0.24%) |
Sep 15, 2021 | 32.16 | 32.16 | 31.53 | 31.84 | 355,024 | -0.38(-1.18%) |
Sep 14, 2021 | 32.10 | 32.43 | 32.00 | 32.22 | 278,006 | +0.07(+0.21%) |
Sep 13, 2021 | 32.96 | 32.97 | 31.90 | 32.15 | 398,159 | -0.50(-1.54%) |
Sep 10, 2021 | 33.37 | 33.68 | 32.61 | 32.65 | 260,517 | -0.78(-2.35%) |
Sep 09, 2021 | 33.70 | 34.15 | 33.43 | 33.44 | 354,787 | -0.26(-0.77%) |
Sep 08, 2021 | 33.50 | 34.04 | 33.36 | 33.70 | 410,545 | +0.15(+0.45%) |
Sep 07, 2021 | 33.62 | 33.76 | 33.26 | 33.54 | 416,856 | -0.19(-0.56%) |
Sep 03, 2021 | 34.30 | 34.53 | 33.66 | 33.73 | 260,280 | -0.60(-1.75%) |
Sep 02, 2021 | 33.83 | 34.59 | 33.73 | 34.33 | 441,652 | +0.59(+1.74%) |
Sep 01, 2021 | 33.50 | 33.94 | 33.41 | 33.75 | 274,237 | +0.40(+1.19%) |
Aug 31, 2021 | 33.78 | 33.81 | 33.15 | 33.35 | 354,393 | -0.35(-1.04%) |
Aug 30, 2021 | 33.31 | 34.00 | 33.20 | 33.70 | 398,631 | +0.80(+2.42%) |
Aug 27, 2021 | 33.47 | 33.53 | 32.88 | 32.91 | 482,991 | -0.55(-1.64%) |
Aug 26, 2021 | 33.37 | 33.64 | 33.23 | 33.45 | 310,610 | -0.07(-0.20%) |
Aug 25, 2021 | 33.59 | 33.65 | 33.16 | 33.52 | 478,495 | +0.09(+0.27%) |
Aug 24, 2021 | 32.97 | 33.51 | 32.80 | 33.43 | 750,749 | +0.55(+1.66%) |
Aug 23, 2021 | 32.52 | 32.96 | 32.29 | 32.88 | 534,346 | +0.63(+1.95%) |
Aug 20, 2021 | 30.98 | 32.31 | 30.82 | 32.25 | 626,042 | +1.27(+4.11%) |
Aug 19, 2021 | 30.49 | 31.01 | 30.29 | 30.98 | 496,212 | +0.22(+0.73%) |
Aug 18, 2021 | 31.06 | 31.06 | 30.39 | 30.76 | 281,893 | +0.01(+0.02%) |
Aug 17, 2021 | 30.85 | 31.15 | 30.55 | 30.75 | 596,651 | -0.45(-1.44%) |
Aug 16, 2021 | 30.86 | 31.37 | 30.70 | 31.20 | 438,191 | +0.25(+0.80%) |
Aug 13, 2021 | 31.40 | 31.52 | 30.83 | 30.95 | 441,520 | -0.67(-2.13%) |
Aug 12, 2021 | 31.92 | 31.93 | 31.33 | 31.62 | 612,806 | -0.21(-0.66%) |
Aug 11, 2021 | 31.92 | 32.22 | 31.55 | 31.83 | 634,533 | +0.30(+0.95%) |
Aug 10, 2021 | 31.27 | 31.59 | 31.23 | 31.53 | 513,721 | +0.22(+0.72%) |
Aug 09, 2021 | 31.10 | 31.53 | 30.94 | 31.31 | 451,942 | -0.03(-0.10%) |
Aug 06, 2021 | 32.10 | 32.10 | 31.30 | 31.34 | 622,602 | -1.04(-3.22%) |
Aug 05, 2021 | 31.63 | 32.39 | 31.62 | 32.38 | 853,268 | +0.82(+2.59%) |
Aug 04, 2021 | 31.30 | 31.66 | 31.17 | 31.56 | 471,921 | +0.16(+0.53%) |
Aug 03, 2021 | 31.59 | 32.10 | 31.24 | 31.40 | 702,819 | -0.13(-0.40%) |
Aug 02, 2021 | 31.94 | 32.11 | 31.30 | 31.53 | 436,839 | -0.28(-0.87%) |
Jul 30, 2021 | 32.11 | 32.64 | 31.63 | 31.80 | 672,098 | -0.64(-1.99%) |
Jul 29, 2021 | 33.04 | 33.24 | 32.42 | 32.45 | 696,805 | -0.46(-1.39%) |
Jul 28, 2021 | 31.87 | 33.07 | 31.53 | 32.91 | 841,739 | +1.03(+3.22%) |
Jul 27, 2021 | 30.94 | 31.96 | 30.87 | 31.88 | 958,143 | +0.86(+2.78%) |
Jul 26, 2021 | 31.49 | 31.74 | 30.82 | 31.02 | 566,388 | -0.68(-2.15%) |
Jul 23, 2021 | 31.41 | 31.79 | 31.17 | 31.70 | 672,589 | +0.28(+0.88%) |
Jul 22, 2021 | 31.14 | 31.44 | 30.70 | 31.42 | 982,020 | +0.25(+0.82%) |
Jul 21, 2021 | 30.10 | 31.20 | 30.09 | 31.17 | 1,056,741 | +1.21(+4.05%) |
Jul 20, 2021 | 28.80 | 30.01 | 28.72 | 29.95 | 1,004,185 | +1.08(+3.74%) |
Jul 19, 2021 | 28.83 | 28.87 | 28.12 | 28.87 | 1,188,190 | -0.28(-0.95%) |
Jul 16, 2021 | 29.22 | 29.53 | 28.93 | 29.15 | 735,324 | -0.07(-0.26%) |
Jul 15, 2021 | 29.27 | 29.39 | 28.87 | 29.23 | 724,456 | -0.22(-0.76%) |
Jul 14, 2021 | 29.63 | 29.74 | 29.34 | 29.45 | 485,671 | -0.19(-0.63%) |
Jul 13, 2021 | 30.09 | 30.37 | 29.53 | 29.64 | 856,160 | -0.53(-1.76%) |
Jul 12, 2021 | 30.84 | 30.84 | 30.09 | 30.17 | 666,943 | -0.45(-1.47%) |
Jul 09, 2021 | 30.42 | 30.78 | 30.22 | 30.62 | 419,097 | +0.26(+0.86%) |
Jul 08, 2021 | 30.64 | 30.93 | 30.22 | 30.36 | 548,037 | -0.94(-3.02%) |
Jul 07, 2021 | 31.55 | 31.92 | 31.05 | 31.30 | 751,342 | -0.24(-0.76%) |
Jul 06, 2021 | 31.43 | 31.62 | 30.92 | 31.54 | 881,368 | +0.08(+0.26%) |
Jul 02, 2021 | 31.60 | 31.70 | 31.24 | 31.46 | 754,164 | +0.09(+0.29%) |
Jul 01, 2021 | 31.55 | 31.73 | 31.30 | 31.37 | 598,289 | -0.06(-0.19%) |
Jun 30, 2021 | 31.94 | 31.98 | 30.85 | 31.43 | 1,081,787 | -0.51(-1.60%) |
Jun 29, 2021 | 31.65 | 32.30 | 31.45 | 31.94 | 1,001,318 | +0.25(+0.80%) |
Jun 28, 2021 | 30.81 | 31.97 | 30.16 | 31.68 | 1,844,030 | +1.46(+4.84%) |
Jun 25, 2021 | 29.26 | 30.47 | 29.23 | 30.22 | 20,611,700 | +0.96(+3.28%) |
Jun 24, 2021 | 30.05 | 30.12 | 28.99 | 29.26 | 1,531,353 | -0.66(-2.20%) |
Jun 23, 2021 | 30.28 | 30.35 | 29.61 | 29.92 | 1,097,489 | -0.37(-1.21%) |
Jun 22, 2021 | 29.98 | 30.32 | 29.71 | 30.29 | 903,973 | +0.10(+0.32%) |
Jun 21, 2021 | 29.96 | 30.47 | 29.46 | 30.19 | 1,139,853 | +0.45(+1.51%) |
Jun 18, 2021 | 29.80 | 30.07 | 29.57 | 29.74 | 2,051,395 | -0.07(-0.25%) |
Jun 17, 2021 | 30.21 | 30.46 | 29.61 | 29.82 | 1,148,614 | -0.67(-2.19%) |
Jun 16, 2021 | 31.17 | 31.97 | 30.46 | 30.49 | 1,456,921 | -0.73(-2.33%) |
Jun 15, 2021 | 32.07 | 32.07 | 31.20 | 31.21 | 971,530 | -0.86(-2.69%) |
Jun 14, 2021 | 31.97 | 32.30 | 31.66 | 32.07 | 981,001 | +0.29(+0.92%) |
Jun 11, 2021 | 32.22 | 32.22 | 31.60 | 31.78 | 667,877 | -0.21(-0.66%) |
Jun 10, 2021 | 31.56 | 32.12 | 31.15 | 31.99 | 755,655 | +0.48(+1.52%) |
Jun 09, 2021 | 31.10 | 31.83 | 31.03 | 31.51 | 1,149,935 | +0.54(+1.74%) |
Jun 08, 2021 | 30.59 | 31.24 | 30.52 | 30.97 | 888,817 | +0.57(+1.87%) |
Jun 07, 2021 | 31.47 | 31.68 | 30.24 | 30.40 | 1,882,391 | -1.39(-4.36%) |
Jun 04, 2021 | 31.11 | 31.98 | 31.11 | 31.79 | 530,034 | +0.53(+1.70%) |
Jun 03, 2021 | 32.07 | 32.28 | 31.25 | 31.26 | 515,270 | -1.08(-3.34%) |
Jun 02, 2021 | 32.19 | 32.64 | 31.83 | 32.34 | 671,837 | +0.25(+0.79%) |
Jun 01, 2021 | 32.29 | 32.35 | 31.67 | 32.08 | 665,303 | +0.07(+0.21%) |
May 28, 2021 | 32.43 | 32.82 | 31.77 | 32.01 | 497,684 | -0.28(-0.88%) |
May 27, 2021 | 32.63 | 32.77 | 31.83 | 32.30 | 802,270 | +0.13(+0.40%) |
May 26, 2021 | 31.45 | 32.40 | 31.26 | 32.17 | 769,241 | +0.93(+2.98%) |
May 25, 2021 | 31.54 | 31.61 | 30.98 | 31.24 | 582,886 | -0.06(-0.19%) |
May 24, 2021 | 31.44 | 31.68 | 31.06 | 31.30 | 561,672 | -0.04(-0.12%) |
May 21, 2021 | 31.78 | 31.78 | 31.04 | 31.34 | 895,183 | -0.16(-0.49%) |
May 20, 2021 | 31.08 | 32.16 | 30.97 | 31.49 | 714,868 | +0.61(+1.98%) |
May 19, 2021 | 29.88 | 31.09 | 29.72 | 30.88 | 781,130 | +0.69(+2.30%) |
May 18, 2021 | 29.52 | 30.37 | 29.39 | 30.19 | 1,572,716 | +0.77(+2.61%) |
May 17, 2021 | 28.92 | 29.56 | 28.43 | 29.42 | 856,047 | +0.35(+1.19%) |
May 14, 2021 | 28.02 | 29.15 | 28.02 | 29.07 | 747,882 | +1.40(+5.07%) |
May 13, 2021 | 28.36 | 28.36 | 27.39 | 27.67 | 1,161,753 | -0.28(-1.00%) |
May 12, 2021 | 28.32 | 28.62 | 27.61 | 27.95 | 1,117,886 | -0.55(-1.94%) |
May 11, 2021 | 28.41 | 28.96 | 27.85 | 28.50 | 851,602 | -0.42(-1.45%) |
May 10, 2021 | 29.41 | 29.49 | 28.74 | 28.92 | 942,662 | -0.51(-1.73%) |
May 07, 2021 | 29.46 | 29.92 | 29.26 | 29.43 | 1,105,341 | +0.12(+0.40%) |
May 06, 2021 | 29.52 | 29.71 | 28.82 | 29.32 | 1,007,372 | -0.38(-1.29%) |
May 05, 2021 | 29.87 | 30.22 | 29.44 | 29.70 | 777,513 | -0.12(-0.40%) |
May 04, 2021 | 30.04 | 30.14 | 29.24 | 29.82 | 1,157,815 | -0.57(-1.87%) |
May 03, 2021 | 30.97 | 31.03 | 30.21 | 30.39 | 1,389,501 | -0.22(-0.72%) |
Apr 30, 2021 | 31.20 | 31.36 | 30.47 | 30.61 | 1,363,256 | -0.81(-2.58%) |
Apr 29, 2021 | 32.44 | 32.54 | 31.29 | 31.42 | 805,459 | -0.67(-2.09%) |
Apr 28, 2021 | 32.33 | 32.44 | 31.68 | 32.09 | 731,740 | -0.41(-1.27%) |
Apr 27, 2021 | 33.11 | 33.20 | 32.29 | 32.50 | 626,714 | -0.64(-1.94%) |
Apr 26, 2021 | 33.05 | 33.46 | 32.78 | 33.14 | 856,196 | +0.73(+2.25%) |
Apr 23, 2021 | 32.00 | 32.60 | 31.70 | 32.41 | 674,919 | +0.63(+1.97%) |
Apr 22, 2021 | 31.91 | 32.46 | 31.50 | 31.79 | 964,178 | +0.21(+0.65%) |
Apr 21, 2021 | 31.36 | 31.84 | 31.26 | 31.58 | 764,938 | +0.01(+0.02%) |
Apr 20, 2021 | 32.93 | 32.98 | 31.47 | 31.57 | 1,050,499 | -1.11(-3.39%) |
Apr 19, 2021 | 33.96 | 34.58 | 32.43 | 32.68 | 1,205,329 | -1.65(-4.79%) |
Apr 16, 2021 | 34.86 | 35.09 | 34.17 | 34.33 | 1,201,574 | -0.32(-0.94%) |
Apr 15, 2021 | 34.56 | 34.83 | 34.13 | 34.65 | 513,668 | +0.27(+0.77%) |
Apr 14, 2021 | 35.42 | 35.51 | 34.13 | 34.38 | 651,373 | -0.89(-2.51%) |
Apr 13, 2021 | 34.68 | 35.32 | 34.56 | 35.27 | 746,129 | +0.44(+1.25%) |
Apr 12, 2021 | 34.86 | 35.18 | 34.31 | 34.83 | 847,626 | -0.13(-0.36%) |
Apr 09, 2021 | 34.81 | 35.20 | 34.31 | 34.96 | 991,508 | +0.44(+1.26%) |
Apr 08, 2021 | 34.47 | 34.92 | 34.27 | 34.52 | 1,046,910 | +0.40(+1.17%) |
Apr 07, 2021 | 35.18 | 35.24 | 34.05 | 34.13 | 1,105,270 | -1.29(-3.65%) |
Apr 06, 2021 | 35.52 | 35.94 | 35.07 | 35.42 | 809,460 | -0.38(-1.07%) |
Apr 05, 2021 | 35.33 | 36.66 | 35.09 | 35.80 | 1,984,361 | +1.17(+3.37%) |
Apr 01, 2021 | 34.69 | 34.94 | 34.29 | 34.64 | 1,045,583 | +0.10(+0.30%) |
Mar 31, 2021 | 34.18 | 34.65 | 33.67 | 34.53 | 1,000,792 | +0.48(+1.41%) |
Mar 30, 2021 | 32.95 | 34.14 | 32.52 | 34.05 | 872,446 | +1.11(+3.38%) |
Mar 29, 2021 | 33.29 | 33.73 | 32.87 | 32.94 | 847,426 | -0.62(-1.85%) |
Mar 26, 2021 | 33.25 | 33.58 | 32.58 | 33.56 | 831,587 | +0.55(+1.68%) |
Mar 25, 2021 | 32.50 | 33.13 | 32.01 | 33.00 | 1,005,278 | +0.34(+1.04%) |
Mar 24, 2021 | 33.65 | 33.82 | 32.67 | 32.67 | 903,747 | -0.75(-2.23%) |
Mar 23, 2021 | 33.46 | 33.79 | 33.14 | 33.41 | 989,108 | -0.04(-0.13%) |
Mar 22, 2021 | 32.47 | 33.57 | 32.20 | 33.45 | 970,358 | +0.79(+2.42%) |
Mar 19, 2021 | 33.14 | 33.55 | 32.53 | 32.67 | 3,674,247 | -0.11(-0.34%) |
Mar 18, 2021 | 33.68 | 34.06 | 32.56 | 32.78 | 1,977,723 | -1.15(-3.39%) |
Mar 17, 2021 | 33.82 | 34.23 | 32.71 | 33.93 | 1,021,291 | -0.41(-1.20%) |
Mar 16, 2021 | 34.28 | 34.62 | 33.74 | 34.34 | 1,057,774 | +0.20(+0.58%) |
Mar 15, 2021 | 33.46 | 34.30 | 33.32 | 34.14 | 1,436,897 | +0.63(+1.89%) |
Mar 12, 2021 | 33.46 | 33.59 | 32.71 | 33.51 | 947,869 | -0.02(-0.07%) |
Mar 11, 2021 | 32.85 | 33.94 | 32.19 | 33.53 | 1,705,564 | +1.36(+4.22%) |
Mar 10, 2021 | 33.34 | 33.42 | 31.91 | 32.17 | 1,436,111 | -0.36(-1.11%) |
Mar 09, 2021 | 31.36 | 33.23 | 31.16 | 32.53 | 2,262,756 | +2.10(+6.88%) |
Mar 08, 2021 | 30.55 | 31.13 | 29.76 | 30.44 | 1,751,110 | -0.18(-0.58%) |
Mar 05, 2021 | 32.07 | 32.22 | 29.49 | 30.61 | 2,348,395 | -1.40(-4.38%) |
Mar 04, 2021 | 33.62 | 34.41 | 31.37 | 32.02 | 2,299,106 | -1.51(-4.49%) |
Mar 03, 2021 | 33.99 | 34.52 | 33.36 | 33.52 | 1,833,319 | -0.39(-1.15%) |
Mar 02, 2021 | 33.88 | 34.65 | 33.51 | 33.91 | 1,418,182 | -0.15(-0.45%) |
Mar 01, 2021 | 34.83 | 34.90 | 33.91 | 34.07 | 1,340,481 | -0.01(-0.02%) |
Feb 26, 2021 | 33.68 | 34.50 | 32.89 | 34.07 | 1,679,574 | +0.49(+1.45%) |
Feb 25, 2021 | 34.19 | 34.52 | 33.37 | 33.59 | 1,612,046 | -0.38(-1.13%) |
Feb 24, 2021 | 34.34 | 34.42 | 33.34 | 33.97 | 1,646,492 | -0.39(-1.12%) |
Feb 23, 2021 | 33.04 | 34.61 | 32.35 | 34.36 | 2,211,536 | +0.76(+2.25%) |
Feb 22, 2021 | 35.15 | 35.25 | 33.51 | 33.60 | 2,750,241 | -2.16(-6.04%) |
Feb 19, 2021 | 35.30 | 35.83 | 34.68 | 35.76 | 1,468,530 | +0.70(+1.99%) |
Feb 18, 2021 | 34.90 | 35.19 | 34.00 | 35.06 | 2,139,148 | -0.06(-0.17%) |
Feb 17, 2021 | 35.39 | 35.97 | 34.76 | 35.12 | 5,465,210 | -0.17(-0.47%) |
Feb 16, 2021 | 37.27 | 37.28 | 35.16 | 35.29 | 3,813,110 | -1.45(-3.94%) |
Feb 12, 2021 | 36.60 | 36.96 | 35.53 | 36.73 | 2,936,373 | +0.20(+0.56%) |
Feb 11, 2021 | 37.08 | 37.32 | 36.31 | 36.53 | 8,305,793 | -1.30(-3.44%) |
Feb 10, 2021 | 38.96 | 39.36 | 37.09 | 37.83 | 1,915,554 | -1.21(-3.11%) |
Feb 09, 2021 | 40.71 | 40.80 | 38.49 | 39.05 | 2,233,913 | -2.35(-5.67%) |
Feb 08, 2021 | 40.87 | 42.15 | 40.50 | 41.39 | 985,182 | +0.32(+0.78%) |
Feb 05, 2021 | 39.34 | 41.45 | 38.91 | 41.07 | 933,719 | +1.68(+4.26%) |
Feb 04, 2021 | 40.32 | 40.35 | 38.66 | 39.40 | 1,358,667 | -0.56(-1.40%) |
Feb 03, 2021 | 40.42 | 40.54 | 39.52 | 39.96 | 921,578 | -0.73(-1.79%) |
Feb 02, 2021 | 41.24 | 41.90 | 40.52 | 40.68 | 581,641 | -0.14(-0.34%) |
Feb 01, 2021 | 40.89 | 41.18 | 39.80 | 40.82 | 645,054 | +0.15(+0.36%) |
Jan 29, 2021 | 40.35 | 41.10 | 39.91 | 40.67 | 787,361 | -0.13(-0.32%) |
Jan 28, 2021 | 39.72 | 41.25 | 38.95 | 40.81 | 810,774 | +1.13(+2.84%) |
Jan 27, 2021 | 39.98 | 40.09 | 38.25 | 39.68 | 1,142,470 | -1.11(-2.71%) |
Jan 26, 2021 | 42.17 | 42.43 | 40.72 | 40.78 | 615,847 | -1.50(-3.54%) |
Jan 25, 2021 | 42.89 | 43.58 | 41.61 | 42.28 | 594,836 | -0.37(-0.87%) |
Jan 22, 2021 | 42.90 | 43.26 | 42.06 | 42.65 | 697,263 | -0.65(-1.51%) |
Jan 21, 2021 | 43.47 | 44.02 | 42.86 | 43.31 | 745,515 | +0.45(+1.05%) |
Jan 20, 2021 | 43.60 | 44.11 | 42.80 | 42.86 | 805,114 | -0.52(-1.19%) |
Jan 19, 2021 | 42.97 | 44.11 | 42.42 | 43.37 | 675,138 | +1.19(+2.83%) |
Jan 15, 2021 | 42.02 | 42.40 | 40.21 | 42.18 | 809,920 | +0.04(+0.10%) |
Jan 14, 2021 | 43.68 | 43.69 | 41.22 | 42.14 | 914,024 | -1.17(-2.70%) |
Jan 13, 2021 | 43.12 | 43.78 | 42.84 | 43.31 | 511,813 | +0.08(+0.19%) |
Jan 12, 2021 | 43.33 | 43.59 | 42.58 | 43.23 | 750,760 | +0.10(+0.24%) |
Jan 11, 2021 | 44.84 | 44.95 | 42.74 | 43.12 | 859,672 | -2.24(-4.94%) |
Jan 08, 2021 | 44.64 | 45.92 | 44.64 | 45.36 | 651,595 | +0.79(+1.76%) |
Jan 07, 2021 | 45.23 | 45.88 | 44.03 | 44.58 | 869,750 | +0.61(+1.39%) |
Jan 06, 2021 | 43.65 | 46.03 | 43.55 | 43.97 | 1,443,470 | +0.32(+0.73%) |
Jan 05, 2021 | 42.17 | 44.47 | 42.17 | 43.65 | 928,300 | +1.52(+3.61%) |