Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.45 | 32.79 | 32.01 | 32.77 | 1,080,770 | -0.30(-0.92%) |
Feb 25, 2022 | 31.57 | 33.17 | 32.02 | 33.07 | 1,221,517 | +1.90(+6.08%) |
Feb 24, 2022 | 30.70 | 31.26 | 29.56 | 31.18 | 1,272,515 | -0.73(-2.30%) |
Feb 23, 2022 | 32.72 | 32.96 | 31.77 | 31.91 | 756,822 | -0.60(-1.84%) |
Feb 22, 2022 | 32.49 | 32.87 | 32.17 | 32.51 | 1,061,976 | +0.04(+0.11%) |
Feb 18, 2022 | 32.47 | 0 | +0.30(+0.92%) | |||
Feb 17, 2022 | 32.89 | 32.97 | 32.16 | 32.18 | 787,105 | -1.04(-3.12%) |
Feb 16, 2022 | 32.78 | 33.63 | 32.65 | 33.21 | 1,057,480 | +0.34(+1.03%) |
Feb 15, 2022 | 32.32 | 32.93 | 32.27 | 32.87 | 1,040,308 | +0.96(+3.00%) |
Feb 14, 2022 | 32.26 | 32.52 | 31.75 | 31.92 | 1,263,217 | -0.22(-0.70%) |
Feb 11, 2022 | 31.64 | 32.58 | 31.64 | 32.14 | 901,758 | +0.09(+0.28%) |
Feb 10, 2022 | 32.02 | 32.62 | 31.84 | 32.05 | 581,631 | +0.04(+0.14%) |
Feb 09, 2022 | 32.18 | 32.35 | 31.88 | 32.01 | 882,807 | -0.25(-0.78%) |
Feb 08, 2022 | 31.85 | 32.29 | 31.70 | 32.26 | 994,572 | +0.62(+1.95%) |
Feb 07, 2022 | 31.55 | 31.82 | 31.29 | 31.64 | 484,502 | +0.07(+0.23%) |
Feb 04, 2022 | 31.05 | 31.78 | 30.78 | 31.57 | 598,423 | +0.77(+2.50%) |
Feb 03, 2022 | 30.87 | 30.80 | 680,799 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.07 | 31.19 | 30.67 | 30.94 | 1,234,248 | -0.21(-0.66%) |
Feb 01, 2022 | 30.63 | 31.20 | 30.42 | 31.15 | 862,069 | +0.31(+1.02%) |
Jan 31, 2022 | 30.55 | 30.84 | 1,053,622 | +0.21(+0.69%) | ||
Jan 28, 2022 | 30.51 | 30.77 | 29.87 | 30.62 | 910,513 | +0.08(+0.26%) |
Jan 27, 2022 | 31.76 | 32.02 | 30.39 | 30.54 | 996,566 | -1.07(-3.39%) |
Jan 26, 2022 | 32.40 | 32.46 | 31.46 | 31.62 | 1,040,462 | -0.37(-1.16%) |
Jan 25, 2022 | 31.33 | 32.26 | 30.62 | 31.99 | 916,134 | +0.54(+1.72%) |
Jan 24, 2022 | 30.54 | 31.54 | 30.37 | 31.45 | 929,077 | +0.38(+1.23%) |
Jan 21, 2022 | 30.84 | 32.01 | 30.59 | 31.07 | 1,314,712 | +0.12(+0.37%) |
Jan 20, 2022 | 30.95 | 31.78 | 30.72 | 30.95 | 1,183,345 | -0.17(-0.54%) |
Jan 19, 2022 | 32.28 | 32.38 | 31.11 | 31.12 | 657,680 | -1.06(-3.31%) |
Jan 18, 2022 | 32.84 | 33.01 | 32.08 | 32.18 | 701,704 | -0.59(-1.79%) |
Jan 14, 2022 | 32.77 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.92 | 33.39 | 32.56 | 32.66 | 1,000,749 | -0.12(-0.35%) |
Jan 12, 2022 | 32.52 | 33.03 | 32.34 | 32.78 | 988,006 | +0.20(+0.63%) |
Jan 11, 2022 | 32.67 | 32.67 | 32.16 | 32.57 | 703,381 | +0.03(+0.08%) |
Jan 10, 2022 | 32.17 | 32.63 | 31.85 | 32.55 | 1,696,648 | +0.58(+1.80%) |
Jan 07, 2022 | 31.49 | 32.04 | 31.18 | 31.97 | 1,240,807 | +0.47(+1.49%) |
Jan 06, 2022 | 30.48 | 31.61 | 29.91 | 31.50 | 1,062,732 | +1.61(+5.37%) |
Jan 05, 2022 | 30.14 | 30.35 | 29.88 | 29.90 | 896,291 | -0.04(-0.15%) |
Jan 04, 2022 | 29.92 | 30.55 | 29.74 | 29.94 | 816,340 | +0.31(+1.05%) |
Jan 03, 2022 | 29.51 | 30.11 | 29.34 | 29.63 | 740,886 | +0.61(+2.11%) |
Dec 31, 2021 | 29.18 | 29.34 | 29.01 | 29.02 | 323,964 | -0.20(-0.70%) |
Dec 30, 2021 | 29.22 | 29.43 | 28.82 | 29.22 | 530,088 | +0.16(+0.55%) |
Dec 29, 2021 | 29.26 | 29.31 | 28.98 | 29.06 | 338,001 | -0.12(-0.40%) |
Dec 28, 2021 | 29.88 | 29.88 | 28.95 | 29.18 | 329,493 | +0.11(+0.37%) |
Dec 27, 2021 | 28.92 | 29.09 | 28.50 | 29.07 | 420,884 | +0.39(+1.36%) |
Dec 23, 2021 | 28.73 | 29.06 | 28.61 | 28.68 | 459,521 | +0.25(+0.87%) |
Dec 22, 2021 | 28.04 | 28.46 | 27.98 | 28.43 | 588,097 | +0.20(+0.72%) |
Dec 21, 2021 | 27.62 | 28.30 | 27.62 | 28.23 | 1,005,762 | +0.84(+3.08%) |
Dec 20, 2021 | 27.36 | 27.46 | 26.68 | 27.39 | 1,376,258 | -0.36(-1.31%) |
Dec 17, 2021 | 28.97 | 29.06 | 27.15 | 27.75 | 4,279,291 | -1.58(-5.39%) |
Dec 16, 2021 | 29.58 | 29.86 | 28.95 | 29.33 | 1,162,250 | +0.10(+0.34%) |
Dec 15, 2021 | 29.35 | 29.87 | 29.03 | 29.23 | 1,396,072 | -0.25(-0.85%) |
Dec 14, 2021 | 29.20 | 29.92 | 29.20 | 29.48 | 624,536 | +0.37(+1.27%) |
Dec 13, 2021 | 29.35 | 29.73 | 28.59 | 29.11 | 980,823 | -0.41(-1.37%) |
Dec 10, 2021 | 29.68 | 29.81 | 29.31 | 29.51 | 597,374 | +0.08(+0.27%) |
Dec 09, 2021 | 29.43 | 30.04 | 29.22 | 29.43 | 401,749 | -0.30(-1.01%) |
Dec 08, 2021 | 29.74 | 30.05 | 29.64 | 29.74 | 580,943 | -0.01(-0.02%) |
Dec 07, 2021 | 30.18 | 30.29 | 29.49 | 29.74 | 650,023 | -0.27(-0.89%) |
Dec 06, 2021 | 29.40 | 30.22 | 29.29 | 30.01 | 855,446 | +1.15(+3.99%) |
Dec 03, 2021 | 29.44 | 29.62 | 28.65 | 28.86 | 1,129,142 | -0.55(-1.87%) |
Dec 02, 2021 | 29.11 | 29.75 | 28.61 | 29.41 | 994,086 | +0.79(+2.76%) |
Dec 01, 2021 | 29.68 | 30.03 | 28.59 | 28.62 | 974,236 | -0.52(-1.80%) |
Nov 30, 2021 | 29.19 | 29.34 | 28.73 | 29.14 | 1,268,970 | -0.12(-0.42%) |
Nov 29, 2021 | 29.50 | 29.50 | 28.70 | 29.27 | 863,856 | +0.27(+0.95%) |
Nov 26, 2021 | 29.38 | 29.58 | 28.33 | 28.99 | 675,301 | -1.50(-4.92%) |
Nov 24, 2021 | 30.47 | 30.82 | 30.33 | 30.49 | 457,973 | -0.08(-0.25%) |
Nov 23, 2021 | 30.44 | 30.61 | 30.15 | 30.57 | 630,327 | +0.44(+1.47%) |
Nov 22, 2021 | 30.91 | 30.91 | 30.10 | 30.13 | 670,425 | -0.06(-0.21%) |
Nov 19, 2021 | 30.16 | 30.45 | 29.83 | 30.19 | 1,045,425 | -0.37(-1.22%) |
Nov 18, 2021 | 31.00 | 30.55 | 30.43 | 30.56 | 1,364,162 | -0.51(-1.63%) |
Nov 17, 2021 | 31.41 | 31.63 | 30.88 | 31.07 | 640,647 | -0.58(-1.82%) |
Nov 16, 2021 | 31.85 | 31.88 | 31.50 | 31.64 | 698,010 | -0.29(-0.92%) |
Nov 15, 2021 | 31.93 | 32.31 | 31.77 | 31.93 | 645,685 | +0.01(+0.03%) |
Nov 12, 2021 | 32.17 | 32.17 | 31.55 | 31.93 | 536,813 | -0.20(-0.63%) |
Nov 11, 2021 | 32.41 | 32.55 | 32.06 | 32.13 | 375,181 | -0.17(-0.52%) |
Nov 10, 2021 | 32.11 | 32.30 | 444,779 | +0.15(+0.47%) | ||
Nov 09, 2021 | 32.16 | 32.29 | 31.81 | 32.15 | 584,559 | -0.16(-0.49%) |
Nov 08, 2021 | 32.60 | 32.75 | 32.21 | 32.31 | 455,735 | -0.10(-0.30%) |
Nov 05, 2021 | 31.83 | 32.51 | 31.83 | 32.40 | 499,571 | +0.82(+2.61%) |
Nov 04, 2021 | 32.28 | 32.28 | 31.31 | 31.58 | 488,970 | -0.62(-1.93%) |
Nov 03, 2021 | 30.54 | 32.34 | 30.39 | 32.20 | 831,228 | +1.49(+4.85%) |
Nov 02, 2021 | 31.11 | 31.11 | 30.66 | 30.71 | 528,763 | -0.32(-1.03%) |
Nov 01, 2021 | 30.49 | 31.15 | 30.27 | 31.03 | 726,464 | +0.76(+2.52%) |
Oct 29, 2021 | 30.50 | 30.64 | 30.13 | 30.27 | 1,317,681 | +0.00(+0.00%) |
Oct 28, 2021 | 30.08 | 30.83 | 29.74 | 30.27 | 513,685 | +0.19(+0.62%) |
Oct 27, 2021 | 30.69 | 30.64 | 30.05 | 30.08 | 825,267 | -0.83(-2.70%) |
Oct 26, 2021 | 31.33 | 30.84 | 30.91 | 506,494 | -0.44(-1.41%) | |
Oct 25, 2021 | 31.57 | 31.65 | 31.25 | 31.36 | 484,062 | -0.05(-0.17%) |
Oct 22, 2021 | 31.09 | 31.43 | 30.84 | 31.41 | 989,762 | +0.33(+1.06%) |
Oct 21, 2021 | 31.27 | 31.45 | 30.85 | 31.08 | 916,189 | -0.40(-1.27%) |
Oct 20, 2021 | 30.98 | 31.64 | 30.68 | 31.48 | 1,248,974 | +0.40(+1.28%) |
Oct 19, 2021 | 31.14 | 31.26 | 30.76 | 31.08 | 1,128,620 | +0.01(+0.03%) |
Oct 18, 2021 | 30.80 | 31.48 | 30.60 | 31.07 | 1,305,904 | +0.17(+0.55%) |
Oct 15, 2021 | 30.84 | 31.11 | 30.43 | 30.91 | 1,623,867 | +0.51(+1.66%) |
Oct 14, 2021 | 30.88 | 31.05 | 30.27 | 30.40 | 1,509,972 | -0.12(-0.41%) |
Oct 13, 2021 | 29.89 | 30.53 | 29.22 | 30.52 | 3,430,843 | +0.66(+2.20%) |
Oct 12, 2021 | 31.47 | 32.03 | 29.50 | 29.87 | 4,540,407 | -4.96(-14.23%) |
Oct 11, 2021 | 35.80 | 35.90 | 34.79 | 34.83 | 315,661 | -0.70(-1.98%) |
Oct 08, 2021 | 35.31 | 35.86 | 34.97 | 35.53 | 316,762 | -0.01(-0.02%) |
Oct 07, 2021 | 35.26 | 35.71 | 35.19 | 35.54 | 636,637 | +1.16(+3.38%) |
Oct 06, 2021 | 34.02 | 34.41 | 33.65 | 34.38 | 532,953 | +0.02(+0.05%) |
Oct 05, 2021 | 34.45 | 34.84 | 34.06 | 34.36 | 606,720 | +0.03(+0.08%) |
Oct 04, 2021 | 34.05 | 34.64 | 34.05 | 34.33 | 565,102 | +0.10(+0.28%) |
Oct 01, 2021 | 33.48 | 34.67 | 33.38 | 34.24 | 822,660 | +0.80(+2.40%) |
Sep 30, 2021 | 34.41 | 35.05 | 33.36 | 33.44 | 3,540,269 | -0.57(-1.68%) |
Sep 29, 2021 | 33.63 | 34.52 | 33.25 | 34.01 | 774,381 | +0.36(+1.07%) |
Sep 28, 2021 | 34.02 | 34.31 | 33.13 | 33.65 | 683,817 | -0.08(-0.23%) |
Sep 27, 2021 | 33.07 | 34.24 | 32.85 | 33.73 | 654,643 | +1.09(+3.34%) |
Sep 24, 2021 | 31.60 | 32.81 | 31.36 | 32.63 | 492,841 | +1.01(+3.20%) |
Sep 23, 2021 | 29.91 | 31.89 | 29.91 | 31.62 | 610,918 | +1.48(+4.90%) |
Sep 22, 2021 | 30.09 | 30.72 | 29.74 | 30.14 | 985,674 | +0.48(+1.63%) |
Sep 21, 2021 | 29.54 | 30.01 | 29.28 | 29.66 | 444,462 | +0.37(+1.26%) |
Sep 20, 2021 | 29.15 | 29.42 | 28.69 | 29.29 | 503,411 | -0.77(-2.58%) |
Sep 17, 2021 | 29.42 | 30.08 | 29.02 | 30.06 | 1,567,710 | +0.83(+2.83%) |
Sep 16, 2021 | 29.52 | 29.67 | 29.03 | 29.24 | 272,520 | -0.14(-0.48%) |
Sep 15, 2021 | 29.10 | 29.62 | 29.10 | 29.38 | 318,782 | +0.24(+0.82%) |
Sep 14, 2021 | 30.20 | 30.20 | 29.03 | 29.14 | 264,988 | -0.92(-3.05%) |
Sep 13, 2021 | 30.04 | 30.19 | 29.62 | 30.06 | 360,235 | +0.43(+1.46%) |
Sep 10, 2021 | 30.73 | 31.12 | 29.60 | 29.62 | 207,123 | -1.02(-3.33%) |
Sep 09, 2021 | 30.50 | 31.34 | 30.41 | 30.65 | 325,680 | +0.06(+0.20%) |
Sep 08, 2021 | 30.84 | 30.97 | 30.21 | 30.58 | 271,019 | -0.33(-1.08%) |
Sep 07, 2021 | 31.40 | 31.61 | 30.90 | 30.92 | 232,284 | -0.40(-1.29%) |
Sep 03, 2021 | 31.68 | 31.71 | 31.14 | 31.32 | 358,520 | -0.25(-0.78%) |
Sep 02, 2021 | 31.77 | 32.11 | 31.24 | 31.57 | 266,285 | -0.20(-0.64%) |
Sep 01, 2021 | 32.09 | 32.09 | 31.41 | 31.77 | 239,944 | -0.23(-0.71%) |
Aug 31, 2021 | 31.89 | 32.34 | 31.69 | 32.00 | 247,144 | +0.21(+0.66%) |
Aug 30, 2021 | 32.56 | 32.63 | 31.75 | 31.79 | 211,629 | -0.70(-2.14%) |
Aug 27, 2021 | 31.63 | 32.48 | 31.63 | 32.48 | 404,942 | +0.99(+3.13%) |
Aug 26, 2021 | 31.98 | 32.45 | 31.48 | 31.50 | 219,057 | -0.40(-1.24%) |
Aug 25, 2021 | 32.30 | 32.51 | 31.89 | 31.90 | 281,570 | -0.28(-0.88%) |
Aug 24, 2021 | 32.30 | 32.52 | 32.10 | 32.18 | 174,840 | -0.12(-0.38%) |
Aug 23, 2021 | 32.34 | 32.54 | 32.14 | 32.30 | 168,027 | +0.16(+0.49%) |
Aug 20, 2021 | 31.45 | 32.19 | 31.34 | 32.14 | 302,776 | +0.62(+1.95%) |
Aug 19, 2021 | 31.47 | 31.69 | 31.04 | 31.53 | 340,399 | -0.26(-0.80%) |
Aug 18, 2021 | 32.23 | 32.45 | 31.74 | 31.78 | 216,839 | -0.52(-1.61%) |
Aug 17, 2021 | 32.61 | 32.85 | 31.96 | 32.30 | 208,659 | -0.64(-1.95%) |
Aug 16, 2021 | 32.49 | 32.96 | 32.34 | 32.94 | 425,257 | +0.19(+0.59%) |
Aug 13, 2021 | 32.87 | 32.92 | 32.36 | 32.75 | 249,328 | +0.05(+0.16%) |
Aug 12, 2021 | 32.94 | 33.15 | 32.56 | 32.70 | 260,371 | -0.25(-0.75%) |
Aug 11, 2021 | 32.78 | 33.05 | 32.27 | 32.94 | 265,366 | +0.22(+0.67%) |
Aug 10, 2021 | 31.73 | 32.91 | 31.73 | 32.72 | 470,505 | +0.92(+2.91%) |
Aug 09, 2021 | 31.75 | 32.33 | 30.36 | 31.80 | 306,514 | -0.24(-0.76%) |
Aug 06, 2021 | 31.68 | 32.31 | 31.36 | 32.04 | 335,538 | +0.94(+3.03%) |
Aug 05, 2021 | 30.58 | 31.20 | 30.41 | 31.10 | 237,543 | +0.59(+1.95%) |
Aug 04, 2021 | 30.34 | 30.92 | 30.34 | 30.51 | 253,882 | -0.47(-1.52%) |
Aug 03, 2021 | 29.95 | 31.08 | 29.95 | 30.98 | 383,917 | +0.38(+1.23%) |
Aug 02, 2021 | 30.51 | 31.42 | 30.21 | 30.60 | 430,930 | +0.09(+0.29%) |
Jul 30, 2021 | 30.63 | 31.28 | 30.46 | 30.51 | 346,981 | +0.13(+0.43%) |
Jul 29, 2021 | 30.53 | 30.97 | 30.09 | 30.38 | 308,772 | -0.03(-0.11%) |
Jul 28, 2021 | 30.38 | 30.80 | 29.88 | 30.42 | 206,879 | +0.19(+0.64%) |
Jul 27, 2021 | 30.16 | 30.57 | 29.92 | 30.23 | 185,126 | -0.22(-0.72%) |
Jul 26, 2021 | 30.19 | 30.72 | 30.19 | 30.44 | 248,493 | +0.28(+0.93%) |
Jul 23, 2021 | 29.89 | 30.46 | 29.68 | 30.17 | 297,900 | +0.62(+2.10%) |
Jul 22, 2021 | 30.30 | 30.37 | 29.42 | 29.55 | 332,826 | -0.97(-3.18%) |
Jul 21, 2021 | 30.51 | 30.95 | 30.42 | 30.51 | 276,087 | +0.41(+1.36%) |
Jul 20, 2021 | 29.36 | 30.86 | 29.29 | 30.10 | 504,159 | +0.70(+2.38%) |
Jul 19, 2021 | 29.43 | 29.84 | 29.01 | 29.41 | 397,080 | -0.93(-3.05%) |
Jul 16, 2021 | 31.20 | 31.27 | 30.26 | 30.33 | 319,814 | -0.59(-1.89%) |
Jul 15, 2021 | 30.16 | 30.95 | 29.92 | 30.92 | 253,211 | +0.45(+1.49%) |
Jul 14, 2021 | 30.81 | 31.15 | 30.23 | 30.46 | 258,004 | -0.24(-0.77%) |
Jul 13, 2021 | 31.41 | 31.55 | 30.50 | 30.70 | 386,016 | -0.86(-2.74%) |
Jul 12, 2021 | 31.01 | 31.69 | 30.53 | 31.56 | 429,858 | +0.06(+0.19%) |
Jul 09, 2021 | 31.06 | 31.59 | 30.81 | 31.50 | 441,177 | +1.14(+3.74%) |
Jul 08, 2021 | 30.37 | 30.92 | 29.88 | 30.37 | 676,485 | -0.68(-2.19%) |
Jul 07, 2021 | 31.53 | 32.25 | 30.92 | 31.05 | 967,894 | -0.75(-2.36%) |
Jul 06, 2021 | 32.34 | 32.58 | 31.52 | 31.80 | 429,125 | -0.96(-2.93%) |
Jul 02, 2021 | 33.45 | 33.65 | 32.73 | 32.76 | 254,905 | -0.79(-2.37%) |
Jul 01, 2021 | 33.99 | 34.10 | 33.41 | 33.55 | 292,943 | -0.12(-0.36%) |
Jun 30, 2021 | 35.07 | 35.07 | 33.27 | 33.68 | 474,070 | +0.23(+0.68%) |
Jun 29, 2021 | 34.00 | 34.24 | 33.34 | 33.45 | 425,264 | -0.20(-0.60%) |
Jun 28, 2021 | 34.49 | 34.50 | 33.48 | 33.65 | 708,221 | -0.97(-2.80%) |
Jun 25, 2021 | 34.08 | 34.76 | 33.88 | 34.62 | 1,847,505 | +0.54(+1.59%) |
Jun 24, 2021 | 34.02 | 34.13 | 33.21 | 34.08 | 1,475,410 | -0.24(-0.71%) |
Jun 23, 2021 | 34.84 | 34.84 | 34.28 | 34.32 | 471,206 | -0.37(-1.06%) |
Jun 22, 2021 | 35.01 | 35.44 | 34.26 | 34.69 | 306,860 | -0.38(-1.07%) |
Jun 21, 2021 | 33.97 | 35.37 | 33.97 | 35.06 | 329,364 | +1.42(+4.23%) |
Jun 18, 2021 | 34.30 | 35.02 | 33.58 | 33.64 | 973,182 | -1.34(-3.84%) |
Jun 17, 2021 | 37.00 | 37.00 | 34.84 | 34.99 | 483,140 | -1.77(-4.82%) |
Jun 16, 2021 | 35.95 | 37.02 | 35.49 | 36.76 | 291,445 | +0.59(+1.64%) |
Jun 15, 2021 | 35.90 | 36.40 | 35.56 | 36.16 | 538,796 | +0.52(+1.47%) |
Jun 14, 2021 | 36.18 | 36.45 | 35.22 | 35.64 | 246,494 | -0.45(-1.26%) |
Jun 11, 2021 | 36.16 | 36.88 | 35.91 | 36.10 | 248,466 | +0.24(+0.68%) |
Jun 10, 2021 | 37.38 | 37.48 | 35.81 | 35.85 | 727,552 | -0.90(-2.45%) |
Jun 09, 2021 | 37.40 | 37.48 | 36.74 | 36.75 | 253,681 | -0.86(-2.30%) |
Jun 08, 2021 | 37.45 | 37.99 | 37.28 | 37.61 | 377,072 | -0.07(-0.19%) |
Jun 07, 2021 | 37.73 | 38.07 | 37.41 | 37.68 | 241,004 | +0.13(+0.35%) |
Jun 04, 2021 | 37.20 | 37.64 | 37.03 | 37.55 | 168,056 | +0.09(+0.23%) |
Jun 03, 2021 | 37.34 | 37.61 | 36.85 | 37.47 | 229,023 | +0.13(+0.35%) |
Jun 02, 2021 | 38.12 | 38.12 | 37.25 | 37.34 | 196,083 | -0.60(-1.59%) |
Jun 01, 2021 | 37.86 | 38.20 | 37.33 | 37.94 | 392,968 | +0.24(+0.65%) |
May 28, 2021 | 37.36 | 37.80 | 36.87 | 37.69 | 544,754 | +0.32(+0.86%) |
May 27, 2021 | 37.10 | 37.67 | 36.91 | 37.37 | 273,480 | +0.74(+2.03%) |
May 26, 2021 | 36.14 | 36.67 | 36.12 | 36.63 | 258,924 | +0.49(+1.35%) |
May 25, 2021 | 37.45 | 38.03 | 36.10 | 36.14 | 379,159 | -1.29(-3.45%) |
May 24, 2021 | 38.12 | 38.12 | 37.21 | 37.43 | 174,122 | -0.59(-1.54%) |
May 21, 2021 | 38.38 | 38.54 | 37.66 | 38.02 | 206,018 | +0.18(+0.48%) |
May 20, 2021 | 37.30 | 38.01 | 36.72 | 37.83 | 327,169 | +0.33(+0.88%) |
May 19, 2021 | 36.72 | 37.56 | 36.14 | 37.50 | 363,179 | +0.37(+0.99%) |
May 18, 2021 | 38.06 | 38.32 | 37.12 | 37.13 | 144,735 | -1.02(-2.68%) |
May 17, 2021 | 38.32 | 38.60 | 37.71 | 38.16 | 149,246 | -0.27(-0.70%) |
May 14, 2021 | 38.07 | 38.56 | 37.73 | 38.43 | 353,894 | +0.69(+1.83%) |
May 13, 2021 | 36.11 | 38.08 | 35.79 | 37.74 | 342,697 | +1.73(+4.80%) |
May 12, 2021 | 37.78 | 37.87 | 35.89 | 36.01 | 224,320 | -1.29(-3.47%) |
May 11, 2021 | 37.46 | 38.02 | 37.14 | 37.30 | 195,839 | -0.57(-1.50%) |
May 10, 2021 | 38.11 | 38.83 | 37.67 | 37.87 | 410,693 | -0.57(-1.49%) |
May 07, 2021 | 38.24 | 38.50 | 37.92 | 38.44 | 288,646 | -0.29(-0.74%) |
May 06, 2021 | 38.36 | 38.74 | 37.72 | 38.73 | 306,093 | +0.63(+1.66%) |
May 05, 2021 | 38.35 | 38.70 | 37.81 | 38.09 | 265,945 | -0.20(-0.52%) |
May 04, 2021 | 38.02 | 38.34 | 37.37 | 38.29 | 260,737 | +0.21(+0.55%) |
May 03, 2021 | 38.40 | 38.55 | 36.27 | 38.08 | 515,444 | +0.31(+0.83%) |
Apr 30, 2021 | 38.10 | 38.59 | 37.62 | 37.77 | 461,200 | -0.29(-0.75%) |
Apr 29, 2021 | 38.12 | 39.04 | 37.70 | 38.06 | 359,813 | -0.10(-0.27%) |
Apr 28, 2021 | 37.61 | 38.20 | 37.38 | 38.16 | 362,345 | +0.50(+1.34%) |
Apr 27, 2021 | 38.09 | 38.09 | 37.38 | 37.66 | 437,041 | -0.13(-0.34%) |
Apr 26, 2021 | 38.38 | 38.50 | 37.72 | 37.79 | 309,271 | -0.52(-1.36%) |
Apr 23, 2021 | 37.27 | 39.09 | 37.05 | 38.31 | 533,111 | +1.17(+3.15%) |
Apr 22, 2021 | 37.36 | 37.78 | 37.00 | 37.14 | 216,894 | -0.08(-0.21%) |
Apr 21, 2021 | 35.94 | 37.32 | 35.84 | 37.22 | 230,359 | +1.08(+2.98%) |
Apr 20, 2021 | 37.37 | 37.37 | 35.96 | 36.14 | 352,864 | -1.58(-4.19%) |
Apr 19, 2021 | 38.12 | 38.25 | 37.23 | 37.72 | 196,995 | -0.32(-0.84%) |
Apr 16, 2021 | 38.61 | 38.61 | 37.69 | 38.04 | 216,655 | +0.10(+0.27%) |
Apr 15, 2021 | 38.15 | 38.19 | 36.72 | 37.94 | 215,532 | -0.27(-0.70%) |
Apr 14, 2021 | 37.66 | 38.69 | 37.66 | 38.21 | 263,919 | +0.45(+1.20%) |
Apr 13, 2021 | 38.42 | 38.51 | 37.63 | 37.76 | 211,093 | -0.84(-2.18%) |
Apr 12, 2021 | 38.71 | 38.94 | 37.82 | 38.60 | 256,842 | +0.16(+0.43%) |
Apr 09, 2021 | 37.94 | 38.57 | 37.87 | 38.43 | 249,730 | +0.63(+1.68%) |
Apr 08, 2021 | 37.14 | 37.80 | 36.53 | 37.80 | 304,263 | +0.54(+1.44%) |
Apr 07, 2021 | 37.80 | 38.50 | 37.07 | 37.26 | 216,567 | -0.45(-1.20%) |
Apr 06, 2021 | 37.71 | 38.12 | 37.36 | 37.71 | 249,903 | +0.01(+0.02%) |
Apr 05, 2021 | 38.02 | 38.45 | 37.21 | 37.70 | 320,780 | +0.25(+0.67%) |
Apr 01, 2021 | 37.19 | 37.79 | 37.02 | 37.45 | 263,098 | +0.06(+0.16%) |
Mar 31, 2021 | 37.73 | 38.35 | 37.23 | 37.39 | 448,748 | -0.82(-2.13%) |
Mar 30, 2021 | 38.17 | 38.87 | 37.99 | 38.21 | 454,315 | +0.60(+1.59%) |
Mar 29, 2021 | 38.17 | 39.07 | 37.54 | 37.61 | 459,859 | -1.54(-3.92%) |
Mar 26, 2021 | 38.42 | 39.27 | 38.11 | 39.14 | 431,583 | +1.14(+2.99%) |
Mar 25, 2021 | 37.49 | 38.28 | 37.05 | 38.01 | 618,987 | +0.35(+0.92%) |
Mar 24, 2021 | 38.64 | 40.14 | 37.63 | 37.66 | 496,464 | -1.00(-2.58%) |
Mar 23, 2021 | 38.73 | 39.67 | 33.56 | 38.66 | 286,248 | -0.95(-2.39%) |
Mar 22, 2021 | 40.87 | 41.17 | 39.53 | 39.60 | 360,872 | -1.63(-3.96%) |
Mar 19, 2021 | 40.16 | 41.45 | 40.09 | 41.23 | 1,439,494 | -0.36(-0.86%) |
Mar 18, 2021 | 42.43 | 43.53 | 41.41 | 41.59 | 419,188 | -0.14(-0.33%) |
Mar 17, 2021 | 42.39 | 42.71 | 41.36 | 41.73 | 286,820 | -0.17(-0.41%) |
Mar 16, 2021 | 41.90 | 42.15 | 41.26 | 41.90 | 261,265 | -0.33(-0.78%) |
Mar 15, 2021 | 43.30 | 43.57 | 41.71 | 42.23 | 343,529 | -1.54(-3.53%) |
Mar 12, 2021 | 43.22 | 43.98 | 43.07 | 43.78 | 438,958 | +0.93(+2.17%) |
Mar 11, 2021 | 42.12 | 42.92 | 42.08 | 42.85 | 314,295 | +0.49(+1.15%) |
Mar 10, 2021 | 40.79 | 42.49 | 40.79 | 42.36 | 539,310 | +1.48(+3.61%) |
Mar 09, 2021 | 42.16 | 42.30 | 40.68 | 40.89 | 579,583 | -1.67(-3.92%) |
Mar 08, 2021 | 41.84 | 43.26 | 41.12 | 42.55 | 409,204 | +1.52(+3.70%) |
Mar 05, 2021 | 40.34 | 41.30 | 39.68 | 41.04 | 345,612 | +1.48(+3.73%) |
Mar 04, 2021 | 39.79 | 40.59 | 38.82 | 39.56 | 422,910 | -0.05(-0.13%) |
Mar 03, 2021 | 39.19 | 40.61 | 38.58 | 39.61 | 695,831 | +0.69(+1.76%) |
Mar 02, 2021 | 39.36 | 39.57 | 38.76 | 38.93 | 483,360 | -0.26(-0.66%) |