Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.08 | 30.80 | 30.06 | 30.53 | 1,134,703 | +0.35(+1.15%) |
Dec 30, 2021 | 30.36 | 31.01 | 30.17 | 30.18 | 1,013,449 | -0.03(-0.09%) |
Dec 29, 2021 | 29.80 | 30.34 | 29.79 | 30.21 | 1,437,001 | +0.10(+0.33%) |
Dec 28, 2021 | 29.74 | 30.55 | 29.58 | 30.11 | 1,478,022 | +0.49(+1.66%) |
Dec 27, 2021 | 29.04 | 29.67 | 28.80 | 29.62 | 1,335,535 | +0.76(+2.65%) |
Dec 23, 2021 | 29.24 | 29.29 | 28.73 | 28.86 | 1,193,905 | -0.41(-1.40%) |
Dec 22, 2021 | 29.04 | 29.40 | 28.93 | 29.27 | 1,091,734 | +0.19(+0.66%) |
Dec 21, 2021 | 28.85 | 29.22 | 28.67 | 29.07 | 1,502,945 | +0.55(+1.95%) |
Dec 20, 2021 | 28.80 | 28.80 | 27.70 | 28.52 | 1,393,686 | -0.97(-3.30%) |
Dec 17, 2021 | 29.60 | 29.83 | 29.19 | 29.49 | 3,046,527 | -0.29(-0.98%) |
Dec 16, 2021 | 29.98 | 30.43 | 29.69 | 29.78 | 1,276,752 | +0.13(+0.43%) |
Dec 15, 2021 | 29.20 | 29.68 | 28.37 | 29.66 | 1,669,307 | +0.72(+2.48%) |
Dec 14, 2021 | 28.56 | 29.57 | 28.52 | 28.94 | 1,379,883 | +0.31(+1.08%) |
Dec 13, 2021 | 29.66 | 29.84 | 28.47 | 28.63 | 1,096,173 | -1.03(-3.47%) |
Dec 10, 2021 | 30.28 | 30.63 | 29.57 | 29.66 | 1,212,499 | -0.21(-0.70%) |
Dec 09, 2021 | 28.79 | 30.09 | 28.68 | 29.87 | 1,467,253 | +0.62(+2.12%) |
Dec 08, 2021 | 29.26 | 29.61 | 29.04 | 29.25 | 1,181,783 | +0.18(+0.63%) |
Dec 07, 2021 | 28.31 | 29.35 | 28.26 | 29.07 | 1,802,635 | +1.38(+5.00%) |
Dec 06, 2021 | 27.07 | 28.09 | 26.52 | 27.68 | 1,760,812 | +1.07(+4.03%) |
Dec 03, 2021 | 27.28 | 27.55 | 26.25 | 26.61 | 1,876,291 | -0.52(-1.91%) |
Dec 02, 2021 | 27.34 | 27.60 | 26.85 | 27.13 | 1,795,820 | +0.11(+0.40%) |
Dec 01, 2021 | 27.90 | 28.83 | 27.01 | 27.02 | 1,972,788 | +0.00(+0.00%) |
Nov 30, 2021 | 27.80 | 27.98 | 26.62 | 27.02 | 2,279,940 | -1.22(-4.32%) |
Nov 29, 2021 | 28.66 | 28.92 | 27.77 | 28.24 | 1,587,695 | +0.17(+0.62%) |
Nov 26, 2021 | 28.34 | 28.78 | 27.56 | 28.07 | 1,075,377 | -1.52(-5.14%) |
Nov 24, 2021 | 29.97 | 30.32 | 29.58 | 29.58 | 907,823 | -0.55(-1.81%) |
Nov 23, 2021 | 29.50 | 30.24 | 29.30 | 30.13 | 1,203,535 | +0.72(+2.44%) |
Nov 22, 2021 | 29.11 | 29.98 | 29.06 | 29.41 | 1,421,388 | +0.53(+1.83%) |
Nov 19, 2021 | 28.66 | 29.00 | 28.40 | 28.88 | 1,314,611 | -0.14(-0.47%) |
Nov 18, 2021 | 29.66 | 29.16 | 28.98 | 29.02 | 1,089,473 | -0.46(-1.57%) |
Nov 17, 2021 | 30.01 | 30.15 | 29.32 | 29.48 | 1,181,703 | -0.58(-1.94%) |
Nov 16, 2021 | 30.12 | 30.47 | 29.99 | 30.07 | 1,043,151 | -0.05(-0.15%) |
Nov 15, 2021 | 30.40 | 30.69 | 29.98 | 30.11 | 1,006,759 | -0.05(-0.18%) |
Nov 12, 2021 | 29.47 | 30.28 | 29.33 | 30.17 | 1,459,528 | +0.93(+3.17%) |
Nov 11, 2021 | 28.73 | 29.38 | 28.41 | 29.24 | 1,211,142 | +0.98(+3.48%) |
Nov 10, 2021 | 28.30 | 28.25 | 1,134,808 | -0.24(-0.86%) | ||
Nov 09, 2021 | 28.58 | 28.99 | 27.94 | 28.50 | 1,502,892 | -0.14(-0.50%) |
Nov 08, 2021 | 29.83 | 30.14 | 28.61 | 28.64 | 2,030,003 | -0.75(-2.55%) |
Nov 05, 2021 | 29.03 | 29.55 | 28.62 | 29.39 | 3,337,066 | +2.74(+10.30%) |
Nov 04, 2021 | 27.35 | 27.50 | 26.21 | 26.65 | 1,874,033 | -0.57(-2.09%) |
Nov 03, 2021 | 26.58 | 27.61 | 26.54 | 27.22 | 1,271,217 | +0.59(+2.20%) |
Nov 02, 2021 | 25.80 | 26.75 | 25.72 | 26.63 | 1,396,520 | +0.71(+2.75%) |
Nov 01, 2021 | 25.41 | 26.30 | 25.67 | 25.92 | 1,457,196 | +0.62(+2.46%) |
Oct 29, 2021 | 25.45 | 25.86 | 25.00 | 25.29 | 2,198,812 | -0.35(-1.37%) |
Oct 28, 2021 | 25.28 | 25.79 | 25.28 | 25.65 | 1,398,444 | +0.42(+1.65%) |
Oct 27, 2021 | 26.00 | 25.92 | 25.20 | 25.23 | 1,693,255 | -0.90(-3.45%) |
Oct 26, 2021 | 26.71 | 26.13 | 1,883,629 | -0.43(-1.63%) | ||
Oct 25, 2021 | 26.69 | 26.98 | 26.51 | 26.57 | 1,845,422 | +0.22(+0.82%) |
Oct 22, 2021 | 26.72 | 27.10 | 26.32 | 26.35 | 1,442,181 | -0.31(-1.15%) |
Oct 21, 2021 | 27.42 | 27.42 | 26.21 | 26.66 | 1,941,223 | -0.97(-3.53%) |
Oct 20, 2021 | 27.42 | 27.81 | 27.31 | 27.63 | 1,154,150 | +0.07(+0.26%) |
Oct 19, 2021 | 27.79 | 27.84 | 27.44 | 27.56 | 927,290 | -0.10(-0.36%) |
Oct 18, 2021 | 27.51 | 27.77 | 27.38 | 27.66 | 1,150,895 | -0.23(-0.81%) |
Oct 15, 2021 | 28.14 | 28.40 | 27.83 | 27.88 | 1,092,785 | -0.05(-0.19%) |
Oct 14, 2021 | 27.52 | 28.02 | 27.42 | 27.94 | 830,762 | +0.82(+3.03%) |
Oct 13, 2021 | 27.77 | 27.90 | 26.94 | 27.12 | 866,927 | -0.79(-2.81%) |
Oct 12, 2021 | 28.30 | 28.42 | 27.64 | 27.90 | 1,078,051 | -0.42(-1.47%) |
Oct 11, 2021 | 28.25 | 29.02 | 28.21 | 28.32 | 847,902 | +0.21(+0.74%) |
Oct 08, 2021 | 27.65 | 28.20 | 27.54 | 28.11 | 1,216,021 | +0.61(+2.23%) |
Oct 07, 2021 | 27.43 | 27.87 | 27.25 | 27.50 | 1,035,042 | +0.51(+1.87%) |
Oct 06, 2021 | 26.96 | 27.37 | 26.34 | 26.99 | 1,491,499 | -0.44(-1.61%) |
Oct 05, 2021 | 26.79 | 27.60 | 26.58 | 27.43 | 2,124,724 | +0.83(+3.12%) |
Oct 04, 2021 | 27.03 | 27.51 | 26.59 | 26.60 | 2,004,815 | -0.41(-1.50%) |
Oct 01, 2021 | 26.44 | 27.42 | 26.30 | 27.01 | 2,136,175 | +0.78(+2.96%) |
Sep 30, 2021 | 26.65 | 27.63 | 26.23 | 26.23 | 2,654,603 | -0.22(-0.82%) |
Sep 29, 2021 | 26.47 | 26.67 | 26.17 | 26.45 | 2,049,626 | +0.03(+0.10%) |
Sep 28, 2021 | 27.00 | 27.42 | 26.39 | 26.42 | 1,719,338 | -0.55(-2.04%) |
Sep 27, 2021 | 24.80 | 27.29 | 24.78 | 26.97 | 4,244,255 | +2.31(+9.37%) |
Sep 24, 2021 | 24.48 | 24.84 | 24.33 | 24.66 | 2,780,725 | -0.03(-0.11%) |
Sep 23, 2021 | 24.88 | 25.23 | 24.68 | 24.69 | 3,802,345 | +0.17(+0.70%) |
Sep 22, 2021 | 24.82 | 25.49 | 24.49 | 24.52 | 4,079,966 | +0.14(+0.56%) |
Sep 21, 2021 | 25.47 | 25.63 | 23.93 | 24.38 | 3,232,879 | -0.91(-3.60%) |
Sep 20, 2021 | 25.31 | 26.02 | 24.66 | 25.29 | 2,966,448 | -1.56(-5.82%) |
Sep 17, 2021 | 27.39 | 27.66 | 26.68 | 26.86 | 3,455,305 | -0.88(-3.19%) |
Sep 16, 2021 | 28.42 | 28.57 | 27.71 | 27.74 | 1,057,983 | -0.75(-2.63%) |
Sep 15, 2021 | 28.11 | 28.59 | 28.01 | 28.49 | 1,184,256 | +0.51(+1.81%) |
Sep 14, 2021 | 28.76 | 28.76 | 27.90 | 27.98 | 997,283 | -0.55(-1.93%) |
Sep 13, 2021 | 28.58 | 29.19 | 27.91 | 28.53 | 2,570,269 | +0.41(+1.44%) |
Sep 10, 2021 | 28.96 | 29.13 | 28.09 | 28.13 | 1,034,897 | -0.41(-1.42%) |
Sep 09, 2021 | 28.07 | 28.93 | 27.88 | 28.53 | 1,004,084 | +0.41(+1.44%) |
Sep 08, 2021 | 29.69 | 29.70 | 28.08 | 28.13 | 1,255,463 | -1.48(-5.00%) |
Sep 07, 2021 | 29.78 | 30.00 | 29.59 | 29.61 | 1,192,982 | -0.51(-1.71%) |
Sep 03, 2021 | 30.36 | 30.81 | 29.93 | 30.12 | 673,907 | -0.30(-0.98%) |
Sep 02, 2021 | 30.25 | 30.75 | 30.06 | 30.42 | 1,000,667 | +0.21(+0.69%) |
Sep 01, 2021 | 30.25 | 30.32 | 29.56 | 30.21 | 1,032,891 | -0.04(-0.12%) |
Aug 31, 2021 | 30.49 | 30.57 | 29.88 | 30.25 | 1,061,658 | -0.43(-1.41%) |
Aug 30, 2021 | 31.51 | 31.59 | 30.65 | 30.68 | 867,218 | -0.67(-2.13%) |
Aug 27, 2021 | 30.86 | 31.71 | 30.61 | 31.35 | 1,331,133 | +0.80(+2.63%) |
Aug 26, 2021 | 30.86 | 31.10 | 30.49 | 30.55 | 686,795 | -0.32(-1.02%) |
Aug 25, 2021 | 30.23 | 31.17 | 30.04 | 30.86 | 754,855 | +0.56(+1.85%) |
Aug 24, 2021 | 29.71 | 30.62 | 29.71 | 30.30 | 713,316 | +0.92(+3.13%) |
Aug 23, 2021 | 28.86 | 29.76 | 28.53 | 29.38 | 1,054,689 | +1.11(+3.93%) |
Aug 20, 2021 | 28.26 | 28.66 | 27.99 | 28.27 | 1,338,752 | -0.06(-0.22%) |
Aug 19, 2021 | 29.14 | 29.44 | 28.27 | 28.34 | 1,067,683 | -1.47(-4.94%) |
Aug 18, 2021 | 30.16 | 30.40 | 29.79 | 29.81 | 571,843 | -0.60(-1.96%) |
Aug 17, 2021 | 30.19 | 30.60 | 29.81 | 30.40 | 569,502 | -0.18(-0.59%) |
Aug 16, 2021 | 30.55 | 30.71 | 29.80 | 30.58 | 960,486 | -0.55(-1.77%) |
Aug 13, 2021 | 30.83 | 31.32 | 30.83 | 31.13 | 548,092 | +0.27(+0.88%) |
Aug 12, 2021 | 31.19 | 31.45 | 30.37 | 30.86 | 636,644 | -0.32(-1.03%) |
Aug 11, 2021 | 30.78 | 31.25 | 30.28 | 31.19 | 768,796 | +0.76(+2.50%) |
Aug 10, 2021 | 30.07 | 30.61 | 30.07 | 30.42 | 977,292 | +0.24(+0.80%) |
Aug 09, 2021 | 29.92 | 30.41 | 29.57 | 30.18 | 659,798 | +0.03(+0.09%) |
Aug 06, 2021 | 30.16 | 30.36 | 29.76 | 30.16 | 574,668 | +0.59(+2.00%) |
Aug 05, 2021 | 29.55 | 30.09 | 29.54 | 29.56 | 937,774 | +0.27(+0.92%) |
Aug 04, 2021 | 30.49 | 30.64 | 29.29 | 29.30 | 1,026,432 | -1.31(-4.28%) |
Aug 03, 2021 | 30.70 | 30.78 | 29.47 | 30.60 | 1,639,050 | +0.57(+1.91%) |
Aug 02, 2021 | 30.16 | 31.18 | 29.82 | 30.03 | 1,359,695 | +0.23(+0.78%) |
Jul 30, 2021 | 29.84 | 31.18 | 29.61 | 29.80 | 2,145,732 | +0.29(+0.97%) |
Jul 29, 2021 | 29.46 | 29.97 | 29.26 | 29.51 | 1,007,506 | +0.28(+0.95%) |
Jul 28, 2021 | 28.95 | 29.52 | 28.42 | 29.23 | 790,221 | +0.31(+1.08%) |
Jul 27, 2021 | 28.50 | 29.01 | 28.01 | 28.92 | 1,059,068 | -0.01(-0.03%) |
Jul 26, 2021 | 28.64 | 29.24 | 28.64 | 28.93 | 1,058,358 | +0.32(+1.13%) |
Jul 23, 2021 | 28.90 | 29.04 | 28.25 | 28.61 | 599,071 | +0.03(+0.09%) |
Jul 22, 2021 | 28.97 | 29.03 | 28.45 | 28.58 | 747,515 | -0.39(-1.33%) |
Jul 21, 2021 | 28.95 | 29.60 | 28.92 | 28.96 | 1,044,865 | +0.18(+0.62%) |
Jul 20, 2021 | 27.76 | 28.98 | 27.66 | 28.78 | 1,593,572 | +1.11(+4.02%) |
Jul 19, 2021 | 27.50 | 28.09 | 27.18 | 27.67 | 1,641,819 | -0.85(-2.98%) |
Jul 16, 2021 | 30.46 | 30.57 | 28.43 | 28.52 | 1,577,264 | -1.75(-5.77%) |
Jul 15, 2021 | 30.05 | 30.71 | 29.97 | 30.27 | 859,268 | -0.19(-0.62%) |
Jul 14, 2021 | 30.69 | 31.53 | 30.42 | 30.46 | 754,910 | +0.13(+0.44%) |
Jul 13, 2021 | 31.32 | 31.40 | 30.22 | 30.33 | 1,111,759 | -0.93(-2.98%) |
Jul 12, 2021 | 30.53 | 31.54 | 30.25 | 31.26 | 795,921 | +0.28(+0.90%) |
Jul 09, 2021 | 30.55 | 31.26 | 30.23 | 30.98 | 1,061,652 | +1.13(+3.78%) |
Jul 08, 2021 | 29.56 | 30.39 | 29.34 | 29.85 | 1,186,606 | -0.52(-1.71%) |
Jul 07, 2021 | 30.26 | 31.08 | 30.11 | 30.37 | 1,193,272 | -0.04(-0.12%) |
Jul 06, 2021 | 31.81 | 32.04 | 30.22 | 30.41 | 1,632,423 | -1.44(-4.53%) |
Jul 02, 2021 | 31.60 | 32.14 | 31.10 | 31.85 | 828,330 | +0.07(+0.23%) |
Jul 01, 2021 | 31.68 | 32.21 | 31.39 | 31.78 | 1,347,222 | +0.59(+1.90%) |
Jun 30, 2021 | 30.99 | 31.53 | 30.85 | 31.19 | 1,736,082 | +0.26(+0.84%) |
Jun 29, 2021 | 31.13 | 31.61 | 30.61 | 30.93 | 1,083,481 | +0.29(+0.94%) |
Jun 28, 2021 | 31.24 | 31.28 | 30.47 | 30.64 | 1,247,365 | -0.65(-2.06%) |
Jun 25, 2021 | 31.93 | 32.53 | 31.11 | 31.28 | 4,140,292 | -0.46(-1.44%) |
Jun 24, 2021 | 31.20 | 32.08 | 30.79 | 31.74 | 1,479,435 | +0.95(+3.08%) |
Jun 23, 2021 | 30.76 | 31.27 | 30.34 | 30.79 | 1,375,350 | +0.04(+0.15%) |
Jun 22, 2021 | 30.27 | 31.00 | 29.88 | 30.75 | 1,766,692 | +0.68(+2.27%) |
Jun 21, 2021 | 29.91 | 30.46 | 29.80 | 30.07 | 1,077,563 | +0.63(+2.13%) |
Jun 18, 2021 | 30.33 | 30.61 | 29.11 | 29.44 | 2,297,064 | -1.17(-3.84%) |
Jun 17, 2021 | 32.62 | 32.77 | 29.86 | 30.61 | 2,407,695 | -2.18(-6.64%) |
Jun 16, 2021 | 32.94 | 33.14 | 32.52 | 32.79 | 842,868 | -0.20(-0.60%) |
Jun 15, 2021 | 32.63 | 33.01 | 32.20 | 32.99 | 917,041 | +0.46(+1.40%) |
Jun 14, 2021 | 33.40 | 33.70 | 32.28 | 32.53 | 1,363,829 | -0.99(-2.97%) |
Jun 11, 2021 | 33.69 | 34.01 | 33.23 | 33.52 | 1,013,557 | +0.21(+0.62%) |
Jun 10, 2021 | 34.22 | 34.64 | 33.30 | 33.32 | 1,192,939 | -0.63(-1.85%) |
Jun 09, 2021 | 34.48 | 34.83 | 33.43 | 33.95 | 1,363,546 | +0.95(+2.88%) |
Jun 08, 2021 | 32.46 | 33.28 | 31.68 | 33.00 | 1,420,306 | +0.39(+1.21%) |
Jun 07, 2021 | 33.35 | 33.58 | 32.30 | 32.60 | 1,342,803 | -0.73(-2.18%) |
Jun 04, 2021 | 33.59 | 33.59 | 32.88 | 33.33 | 987,063 | -0.01(-0.03%) |
Jun 03, 2021 | 33.07 | 33.56 | 32.52 | 33.34 | 1,251,679 | +0.05(+0.16%) |
Jun 02, 2021 | 33.61 | 33.78 | 32.93 | 33.28 | 1,236,161 | -0.21(-0.62%) |
Jun 01, 2021 | 32.76 | 33.67 | 32.68 | 33.49 | 1,317,898 | +1.29(+4.01%) |
May 28, 2021 | 32.24 | 32.32 | 31.70 | 32.20 | 934,593 | +0.13(+0.39%) |
May 27, 2021 | 32.08 | 32.44 | 31.41 | 32.07 | 1,233,532 | +0.43(+1.36%) |
May 26, 2021 | 30.79 | 31.68 | 30.71 | 31.64 | 1,420,570 | +0.82(+2.65%) |
May 25, 2021 | 30.82 | 31.30 | 30.67 | 30.83 | 2,078,811 | +0.14(+0.47%) |
May 24, 2021 | 30.53 | 30.71 | 30.05 | 30.68 | 972,390 | +0.31(+1.03%) |
May 21, 2021 | 30.26 | 30.63 | 29.93 | 30.37 | 1,077,968 | +0.46(+1.53%) |
May 20, 2021 | 30.41 | 30.61 | 29.69 | 29.91 | 1,357,458 | +0.14(+0.48%) |
May 19, 2021 | 30.02 | 30.28 | 29.42 | 29.77 | 1,332,416 | -0.91(-2.95%) |
May 18, 2021 | 31.26 | 31.37 | 30.62 | 30.68 | 1,427,400 | -0.43(-1.38%) |
May 17, 2021 | 30.10 | 31.24 | 30.02 | 31.11 | 1,327,924 | +0.90(+2.97%) |
May 14, 2021 | 30.26 | 30.44 | 29.87 | 30.21 | 1,123,429 | +0.17(+0.57%) |
May 13, 2021 | 29.05 | 30.31 | 28.59 | 30.04 | 1,858,116 | +1.17(+4.07%) |
May 12, 2021 | 30.27 | 30.44 | 28.72 | 28.86 | 1,456,350 | -1.66(-5.45%) |
May 11, 2021 | 29.82 | 30.57 | 29.43 | 30.53 | 1,430,788 | +0.16(+0.53%) |
May 10, 2021 | 31.13 | 31.60 | 30.29 | 30.37 | 1,313,353 | -0.44(-1.41%) |
May 07, 2021 | 30.87 | 31.36 | 30.47 | 30.80 | 1,016,208 | -0.02(-0.06%) |
May 06, 2021 | 30.07 | 30.85 | 29.28 | 30.82 | 1,580,508 | +0.77(+2.58%) |
May 05, 2021 | 29.89 | 30.39 | 28.36 | 30.05 | 2,738,913 | +2.00(+7.14%) |
May 04, 2021 | 27.36 | 28.08 | 26.27 | 28.05 | 1,494,260 | +0.46(+1.68%) |
May 03, 2021 | 27.45 | 28.09 | 27.09 | 27.58 | 1,356,248 | +0.72(+2.68%) |
Apr 30, 2021 | 27.41 | 27.82 | 26.82 | 26.86 | 1,366,023 | -0.85(-3.08%) |
Apr 29, 2021 | 28.32 | 28.65 | 27.49 | 27.72 | 1,192,305 | -0.16(-0.57%) |
Apr 28, 2021 | 27.76 | 28.06 | 27.54 | 27.88 | 913,786 | +0.28(+1.03%) |
Apr 27, 2021 | 27.63 | 27.86 | 27.32 | 27.59 | 796,131 | -0.24(-0.86%) |
Apr 26, 2021 | 26.74 | 27.97 | 26.74 | 27.83 | 1,538,860 | +1.15(+4.30%) |
Apr 23, 2021 | 25.85 | 26.78 | 25.79 | 26.69 | 1,034,607 | +0.99(+3.84%) |
Apr 22, 2021 | 26.42 | 26.50 | 25.60 | 25.70 | 923,431 | -0.69(-2.63%) |
Apr 21, 2021 | 25.74 | 26.55 | 25.74 | 26.39 | 856,964 | +0.51(+1.96%) |
Apr 20, 2021 | 26.37 | 26.45 | 25.06 | 25.88 | 1,513,906 | -0.67(-2.51%) |
Apr 19, 2021 | 26.99 | 27.15 | 26.41 | 26.55 | 1,172,349 | -0.24(-0.90%) |
Apr 16, 2021 | 27.10 | 27.53 | 26.66 | 26.79 | 1,339,042 | +0.13(+0.50%) |
Apr 15, 2021 | 26.68 | 26.83 | 26.33 | 26.66 | 1,094,558 | +0.30(+1.15%) |
Apr 14, 2021 | 25.48 | 26.51 | 25.48 | 26.36 | 1,347,642 | +0.75(+2.92%) |
Apr 13, 2021 | 25.88 | 26.09 | 25.25 | 25.61 | 1,333,293 | -0.20(-0.79%) |
Apr 12, 2021 | 24.91 | 25.81 | 24.86 | 25.81 | 1,605,473 | +1.04(+4.20%) |
Apr 09, 2021 | 24.39 | 24.77 | 24.21 | 24.77 | 1,548,706 | +0.37(+1.53%) |
Apr 08, 2021 | 25.38 | 25.45 | 24.35 | 24.40 | 1,542,032 | -0.96(-3.79%) |
Apr 07, 2021 | 25.62 | 25.71 | 25.23 | 25.36 | 822,768 | -0.24(-0.94%) |
Apr 06, 2021 | 25.84 | 26.05 | 25.24 | 25.60 | 1,343,515 | -0.19(-0.72%) |
Apr 05, 2021 | 25.45 | 25.82 | 25.37 | 25.79 | 1,461,385 | +0.70(+2.80%) |
Apr 01, 2021 | 25.03 | 25.23 | 24.78 | 25.08 | 1,124,431 | +0.26(+1.04%) |
Mar 31, 2021 | 24.93 | 25.75 | 24.76 | 24.83 | 2,375,837 | +0.12(+0.47%) |
Mar 30, 2021 | 25.23 | 25.35 | 24.17 | 24.71 | 1,918,989 | -0.38(-1.52%) |
Mar 29, 2021 | 24.51 | 25.33 | 24.47 | 25.09 | 1,918,931 | +0.49(+1.99%) |
Mar 26, 2021 | 23.67 | 24.65 | 23.41 | 24.60 | 1,461,243 | +1.22(+5.21%) |
Mar 25, 2021 | 21.79 | 23.54 | 21.76 | 23.39 | 1,653,638 | +1.28(+5.79%) |
Mar 24, 2021 | 22.50 | 23.05 | 22.10 | 22.10 | 1,018,927 | -0.16(-0.72%) |
Mar 23, 2021 | 23.63 | 23.84 | 21.90 | 22.26 | 2,471,978 | -1.68(-7.02%) |
Mar 22, 2021 | 23.58 | 24.14 | 23.05 | 23.95 | 1,525,333 | +0.31(+1.32%) |
Mar 19, 2021 | 23.89 | 23.92 | 23.04 | 23.63 | 2,212,438 | -0.23(-0.97%) |
Mar 18, 2021 | 24.41 | 24.86 | 23.80 | 23.87 | 1,461,095 | -0.58(-2.37%) |
Mar 17, 2021 | 23.57 | 24.46 | 23.47 | 24.44 | 1,409,636 | +0.98(+4.17%) |
Mar 16, 2021 | 23.66 | 23.72 | 22.71 | 23.47 | 2,183,288 | -0.26(-1.09%) |
Mar 15, 2021 | 25.86 | 25.86 | 22.83 | 23.72 | 5,114,999 | -1.84(-7.20%) |
Mar 12, 2021 | 24.33 | 25.67 | 24.19 | 25.56 | 2,267,974 | +1.24(+5.08%) |
Mar 11, 2021 | 24.20 | 24.93 | 23.93 | 24.33 | 1,738,256 | +0.36(+1.52%) |
Mar 10, 2021 | 22.91 | 24.18 | 22.90 | 23.96 | 1,147,632 | +1.05(+4.58%) |
Mar 09, 2021 | 23.63 | 23.87 | 22.65 | 22.91 | 1,858,216 | -0.52(-2.24%) |
Mar 08, 2021 | 24.47 | 24.66 | 23.39 | 23.44 | 2,250,515 | -0.93(-3.83%) |
Mar 05, 2021 | 23.63 | 24.43 | 23.01 | 24.37 | 2,901,577 | +1.17(+5.06%) |
Mar 04, 2021 | 22.73 | 23.89 | 22.58 | 23.20 | 3,973,850 | +0.52(+2.27%) |
Mar 03, 2021 | 21.79 | 22.77 | 21.73 | 22.68 | 3,317,590 | +0.96(+4.42%) |
Mar 02, 2021 | 21.36 | 21.95 | 21.34 | 21.72 | 1,694,675 | +0.36(+1.71%) |
Mar 01, 2021 | 21.45 | 21.62 | 21.28 | 21.36 | 1,405,774 | +0.43(+2.04%) |
Feb 26, 2021 | 21.22 | 21.44 | 20.73 | 20.93 | 2,183,321 | -0.15(-0.72%) |
Feb 25, 2021 | 22.00 | 22.16 | 21.04 | 21.08 | 2,277,838 | -1.02(-4.63%) |
Feb 24, 2021 | 22.05 | 22.38 | 21.74 | 22.10 | 2,039,687 | +0.11(+0.48%) |
Feb 23, 2021 | 22.07 | 22.20 | 21.22 | 22.00 | 1,737,940 | -0.40(-1.77%) |
Feb 22, 2021 | 22.84 | 23.01 | 22.24 | 22.40 | 2,523,476 | -0.46(-2.00%) |
Feb 19, 2021 | 22.06 | 23.09 | 22.06 | 22.85 | 2,402,071 | +0.97(+4.43%) |
Feb 18, 2021 | 22.65 | 23.05 | 21.86 | 21.88 | 2,058,014 | -0.96(-4.20%) |
Feb 17, 2021 | 23.22 | 23.73 | 22.82 | 22.84 | 1,602,921 | -0.35(-1.52%) |
Feb 16, 2021 | 23.07 | 23.68 | 22.99 | 23.20 | 2,528,855 | +0.18(+0.76%) |
Feb 12, 2021 | 25.03 | 25.03 | 22.47 | 23.02 | 3,022,744 | -1.19(-4.91%) |
Feb 11, 2021 | 23.73 | 24.31 | 23.21 | 24.21 | 1,935,273 | +0.58(+2.46%) |
Feb 10, 2021 | 24.35 | 24.37 | 23.53 | 23.63 | 841,652 | -0.41(-1.69%) |
Feb 09, 2021 | 24.11 | 24.33 | 23.63 | 24.03 | 671,525 | -0.21(-0.87%) |
Feb 08, 2021 | 24.54 | 24.79 | 24.07 | 24.24 | 1,057,177 | +0.06(+0.26%) |
Feb 05, 2021 | 23.88 | 24.39 | 23.65 | 24.18 | 984,265 | +0.58(+2.46%) |
Feb 04, 2021 | 23.22 | 23.90 | 22.99 | 23.60 | 896,530 | +0.28(+1.21%) |
Feb 03, 2021 | 23.09 | 23.53 | 22.96 | 23.32 | 939,102 | +0.01(+0.04%) |
Feb 02, 2021 | 23.90 | 24.02 | 22.94 | 23.31 | 1,126,277 | -0.26(-1.08%) |
Feb 01, 2021 | 23.57 | 23.85 | 23.14 | 23.57 | 1,200,197 | +0.37(+1.59%) |
Jan 29, 2021 | 24.35 | 24.35 | 22.59 | 23.20 | 2,085,716 | -1.03(-4.25%) |
Jan 28, 2021 | 24.20 | 24.98 | 23.95 | 24.23 | 1,313,474 | +0.20(+0.84%) |
Jan 27, 2021 | 23.06 | 24.44 | 22.59 | 24.02 | 1,558,617 | +0.43(+1.83%) |
Jan 26, 2021 | 23.91 | 24.04 | 23.35 | 23.59 | 1,119,736 | -0.21(-0.89%) |
Jan 25, 2021 | 24.02 | 24.20 | 22.64 | 23.80 | 1,500,544 | -0.28(-1.17%) |
Jan 22, 2021 | 23.39 | 24.26 | 22.89 | 24.09 | 1,613,114 | +0.33(+1.37%) |
Jan 21, 2021 | 24.97 | 25.25 | 23.75 | 23.76 | 1,285,904 | -1.21(-4.83%) |
Jan 20, 2021 | 25.54 | 25.86 | 24.94 | 24.97 | 1,113,691 | -0.31(-1.22%) |
Jan 19, 2021 | 24.21 | 25.32 | 24.13 | 25.27 | 1,313,331 | +1.43(+5.98%) |
Jan 15, 2021 | 23.94 | 24.24 | 23.49 | 23.85 | 1,308,455 | -0.15(-0.62%) |
Jan 14, 2021 | 24.13 | 24.57 | 23.91 | 24.00 | 1,276,607 | +0.20(+0.85%) |
Jan 13, 2021 | 24.04 | 24.18 | 23.27 | 23.80 | 1,632,702 | -0.16(-0.66%) |
Jan 12, 2021 | 24.07 | 24.31 | 23.65 | 23.95 | 1,377,177 | -0.11(-0.48%) |
Jan 11, 2021 | 23.72 | 24.35 | 23.35 | 24.07 | 1,095,634 | -0.18(-0.73%) |
Jan 08, 2021 | 25.72 | 25.72 | 23.89 | 24.24 | 1,756,530 | -0.32(-1.29%) |
Jan 07, 2021 | 25.03 | 25.37 | 24.03 | 24.56 | 1,347,934 | -0.15(-0.61%) |
Jan 06, 2021 | 23.05 | 25.46 | 22.79 | 24.71 | 2,500,148 | +1.49(+6.41%) |
Jan 05, 2021 | 21.90 | 23.41 | 21.90 | 23.22 | 1,576,378 | +1.36(+6.24%) |