Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.11 | 46.34 | 44.58 | 45.74 | 142,572 | +0.04(+0.08%) |
Dec 30, 2021 | 46.07 | 46.71 | 45.54 | 45.70 | 132,380 | -0.17(-0.37%) |
Dec 29, 2021 | 45.72 | 47.09 | 45.27 | 45.87 | 149,223 | -0.02(-0.04%) |
Dec 28, 2021 | 46.03 | 46.71 | 45.32 | 45.89 | 133,071 | -0.46(-0.98%) |
Dec 27, 2021 | 44.75 | 46.67 | 44.57 | 46.34 | 135,771 | +1.56(+3.48%) |
Dec 23, 2021 | 45.34 | 45.50 | 44.11 | 44.79 | 75,731 | -0.59(-1.30%) |
Dec 22, 2021 | 43.78 | 45.56 | 43.28 | 45.38 | 128,745 | +1.69(+3.87%) |
Dec 21, 2021 | 40.83 | 43.77 | 40.60 | 43.68 | 208,727 | +3.74(+9.37%) |
Dec 20, 2021 | 39.81 | 40.17 | 38.79 | 39.94 | 213,953 | -0.41(-1.01%) |
Dec 17, 2021 | 40.79 | 41.70 | 40.04 | 40.35 | 623,781 | -0.46(-1.12%) |
Dec 16, 2021 | 41.58 | 42.40 | 40.69 | 40.81 | 168,610 | -0.43(-1.04%) |
Dec 15, 2021 | 40.46 | 41.36 | 39.62 | 41.23 | 233,759 | +0.86(+2.14%) |
Dec 14, 2021 | 40.69 | 41.62 | 40.01 | 40.37 | 236,510 | -0.08(-0.19%) |
Dec 13, 2021 | 41.80 | 41.80 | 40.18 | 40.45 | 205,282 | -1.49(-3.56%) |
Dec 10, 2021 | 42.35 | 42.67 | 40.97 | 41.94 | 93,298 | +0.12(+0.30%) |
Dec 09, 2021 | 42.32 | 42.76 | 41.81 | 41.81 | 83,725 | -0.95(-2.22%) |
Dec 08, 2021 | 42.69 | 43.45 | 41.79 | 42.76 | 88,239 | +0.31(+0.74%) |
Dec 07, 2021 | 43.08 | 43.21 | 42.10 | 42.45 | 80,789 | -0.02(-0.04%) |
Dec 06, 2021 | 41.47 | 43.03 | 41.21 | 42.47 | 126,471 | +1.54(+3.76%) |
Dec 03, 2021 | 41.79 | 41.92 | 40.74 | 40.93 | 76,958 | -0.49(-1.19%) |
Dec 02, 2021 | 40.30 | 41.99 | 40.05 | 41.42 | 123,040 | +1.19(+2.95%) |
Dec 01, 2021 | 40.82 | 42.16 | 40.04 | 40.24 | 157,571 | +1.01(+2.57%) |
Nov 30, 2021 | 43.10 | 43.10 | 38.91 | 39.23 | 243,152 | -4.51(-10.31%) |
Nov 29, 2021 | 43.62 | 44.00 | 42.58 | 43.74 | 147,966 | +1.00(+2.33%) |
Nov 26, 2021 | 43.73 | 43.80 | 42.09 | 42.74 | 60,615 | -2.46(-5.44%) |
Nov 24, 2021 | 44.93 | 45.47 | 44.93 | 45.20 | 38,315 | +0.03(+0.07%) |
Nov 23, 2021 | 45.46 | 45.67 | 44.71 | 45.17 | 93,816 | -0.34(-0.74%) |
Nov 22, 2021 | 44.59 | 45.77 | 44.27 | 45.51 | 94,695 | +1.18(+2.66%) |
Nov 19, 2021 | 44.23 | 44.96 | 44.23 | 44.33 | 75,967 | -0.48(-1.06%) |
Nov 18, 2021 | 45.50 | 44.91 | 44.56 | 44.81 | 97,055 | -0.39(-0.86%) |
Nov 17, 2021 | 44.54 | 45.19 | 44.12 | 45.19 | 81,268 | +0.52(+1.17%) |
Nov 16, 2021 | 44.52 | 44.82 | 44.13 | 44.67 | 56,840 | +0.07(+0.15%) |
Nov 15, 2021 | 45.43 | 45.43 | 44.40 | 44.61 | 60,297 | -0.71(-1.57%) |
Nov 12, 2021 | 45.16 | 45.54 | 45.05 | 45.32 | 46,010 | +0.25(+0.55%) |
Nov 11, 2021 | 44.39 | 45.38 | 44.12 | 45.07 | 62,084 | +0.85(+1.91%) |
Nov 10, 2021 | 45.08 | 44.23 | 72,278 | -0.87(-1.94%) | ||
Nov 09, 2021 | 44.86 | 45.32 | 43.85 | 45.10 | 64,136 | +0.12(+0.27%) |
Nov 08, 2021 | 46.07 | 46.07 | 44.24 | 44.98 | 81,632 | -0.64(-1.40%) |
Nov 05, 2021 | 44.10 | 45.63 | 43.67 | 45.61 | 97,234 | +1.94(+4.44%) |
Nov 04, 2021 | 43.70 | 43.91 | 42.89 | 43.67 | 115,920 | +0.02(+0.04%) |
Nov 03, 2021 | 42.73 | 44.31 | 42.54 | 43.66 | 80,724 | +0.17(+0.39%) |
Nov 02, 2021 | 43.19 | 43.96 | 42.54 | 43.48 | 137,405 | +0.19(+0.44%) |
Nov 01, 2021 | 39.89 | 43.41 | 40.55 | 43.30 | 247,945 | +3.47(+8.70%) |
Oct 29, 2021 | 38.92 | 39.87 | 38.92 | 39.83 | 105,517 | +0.59(+1.50%) |
Oct 28, 2021 | 37.99 | 39.33 | 37.91 | 39.24 | 86,366 | +1.34(+3.53%) |
Oct 27, 2021 | 38.02 | 38.93 | 37.84 | 37.90 | 118,392 | -0.38(-0.99%) |
Oct 26, 2021 | 38.77 | 38.24 | 38.28 | 123,799 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.28 | 39.14 | 38.12 | 38.80 | 118,997 | +0.48(+1.26%) |
Oct 22, 2021 | 38.00 | 38.76 | 38.00 | 38.32 | 122,613 | +0.31(+0.82%) |
Oct 21, 2021 | 37.10 | 38.04 | 37.10 | 38.01 | 143,697 | +0.79(+2.13%) |
Oct 20, 2021 | 36.29 | 37.27 | 36.12 | 37.21 | 61,563 | +0.89(+2.45%) |
Oct 19, 2021 | 36.74 | 36.74 | 35.92 | 36.32 | 61,146 | +0.10(+0.29%) |
Oct 18, 2021 | 36.58 | 36.72 | 36.03 | 36.22 | 70,874 | -0.50(-1.36%) |
Oct 15, 2021 | 37.83 | 37.83 | 36.60 | 36.72 | 111,467 | -0.74(-1.97%) |
Oct 14, 2021 | 37.81 | 37.97 | 37.36 | 37.46 | 90,324 | +0.00(+0.00%) |
Oct 13, 2021 | 37.16 | 37.50 | 36.50 | 37.46 | 65,734 | +0.27(+0.74%) |
Oct 12, 2021 | 36.98 | 37.38 | 36.87 | 37.18 | 66,785 | +0.09(+0.23%) |
Oct 11, 2021 | 37.18 | 37.54 | 36.81 | 37.10 | 40,887 | +0.12(+0.33%) |
Oct 08, 2021 | 36.75 | 37.37 | 36.60 | 36.98 | 69,536 | -0.04(-0.10%) |
Oct 07, 2021 | 35.90 | 37.33 | 35.84 | 37.01 | 143,804 | +1.97(+5.61%) |
Oct 06, 2021 | 34.51 | 35.13 | 34.37 | 35.05 | 83,438 | +0.06(+0.16%) |
Oct 05, 2021 | 35.63 | 35.83 | 34.69 | 34.99 | 142,474 | -0.46(-1.31%) |
Oct 04, 2021 | 36.39 | 36.72 | 35.19 | 35.45 | 174,657 | -0.95(-2.62%) |
Oct 01, 2021 | 35.78 | 36.63 | 35.29 | 36.41 | 198,972 | +0.69(+1.93%) |
Sep 30, 2021 | 36.30 | 36.64 | 35.42 | 35.72 | 203,871 | -0.38(-1.05%) |
Sep 29, 2021 | 36.53 | 36.83 | 36.01 | 36.10 | 136,879 | -0.24(-0.65%) |
Sep 28, 2021 | 37.57 | 37.89 | 36.17 | 36.33 | 140,083 | -1.19(-3.17%) |
Sep 27, 2021 | 36.16 | 38.19 | 36.16 | 37.52 | 157,979 | +1.63(+4.53%) |
Sep 24, 2021 | 36.05 | 36.53 | 35.60 | 35.90 | 167,010 | -0.19(-0.52%) |
Sep 23, 2021 | 36.15 | 36.82 | 35.85 | 36.09 | 182,751 | +0.09(+0.26%) |
Sep 22, 2021 | 36.29 | 37.98 | 35.95 | 35.99 | 406,242 | +0.06(+0.16%) |
Sep 21, 2021 | 35.21 | 36.48 | 32.02 | 35.94 | 567,709 | -1.33(-3.58%) |
Sep 20, 2021 | 37.32 | 37.67 | 35.91 | 37.27 | 155,186 | -0.92(-2.40%) |
Sep 17, 2021 | 38.39 | 38.59 | 37.85 | 38.19 | 523,286 | -0.11(-0.30%) |
Sep 16, 2021 | 39.37 | 39.37 | 38.26 | 38.30 | 118,778 | -0.71(-1.82%) |
Sep 15, 2021 | 38.94 | 39.12 | 38.48 | 39.01 | 107,126 | +0.14(+0.36%) |
Sep 14, 2021 | 39.61 | 39.86 | 38.61 | 38.87 | 133,817 | -0.45(-1.15%) |
Sep 13, 2021 | 39.23 | 39.37 | 38.76 | 39.32 | 102,445 | +0.75(+1.94%) |
Sep 10, 2021 | 39.58 | 39.93 | 38.51 | 38.57 | 90,128 | -0.78(-1.97%) |
Sep 09, 2021 | 39.50 | 39.79 | 39.35 | 39.35 | 184,357 | -0.19(-0.48%) |
Sep 08, 2021 | 39.88 | 40.07 | 39.14 | 39.54 | 90,776 | -0.53(-1.32%) |
Sep 07, 2021 | 41.04 | 41.04 | 39.89 | 40.07 | 128,158 | -1.09(-2.64%) |
Sep 03, 2021 | 41.27 | 41.40 | 41.03 | 41.15 | 89,116 | -0.04(-0.09%) |
Sep 02, 2021 | 41.10 | 41.31 | 39.96 | 41.19 | 73,120 | +0.33(+0.81%) |
Sep 01, 2021 | 40.67 | 41.00 | 39.89 | 40.86 | 99,586 | +0.24(+0.58%) |
Aug 31, 2021 | 40.88 | 40.88 | 40.17 | 40.62 | 91,758 | -0.13(-0.32%) |
Aug 30, 2021 | 41.38 | 41.48 | 40.70 | 40.76 | 95,792 | -0.56(-1.35%) |
Aug 27, 2021 | 39.97 | 41.40 | 39.97 | 41.31 | 98,520 | +1.46(+3.68%) |
Aug 26, 2021 | 40.00 | 40.27 | 39.72 | 39.85 | 76,778 | -0.28(-0.71%) |
Aug 25, 2021 | 39.81 | 40.64 | 39.81 | 40.13 | 74,872 | +0.27(+0.69%) |
Aug 24, 2021 | 39.68 | 40.09 | 39.27 | 39.86 | 68,669 | +0.29(+0.74%) |
Aug 23, 2021 | 39.28 | 39.70 | 39.08 | 39.57 | 61,678 | +0.47(+1.21%) |
Aug 20, 2021 | 38.17 | 39.23 | 38.11 | 39.09 | 100,963 | +0.77(+2.02%) |
Aug 19, 2021 | 37.78 | 38.36 | 37.57 | 38.32 | 84,436 | +0.00(+0.00%) |
Aug 18, 2021 | 38.60 | 39.17 | 38.11 | 38.32 | 73,154 | -0.51(-1.31%) |
Aug 17, 2021 | 39.42 | 39.69 | 38.16 | 38.83 | 104,686 | -0.70(-1.77%) |
Aug 16, 2021 | 39.40 | 40.10 | 39.18 | 39.53 | 83,593 | +0.10(+0.26%) |
Aug 13, 2021 | 39.32 | 39.60 | 39.10 | 39.42 | 46,728 | -0.03(-0.07%) |
Aug 12, 2021 | 40.04 | 40.18 | 39.34 | 39.45 | 73,488 | -0.45(-1.14%) |
Aug 11, 2021 | 39.21 | 39.96 | 38.91 | 39.91 | 72,961 | +0.86(+2.20%) |
Aug 10, 2021 | 38.10 | 39.11 | 38.10 | 39.05 | 86,655 | +0.94(+2.46%) |
Aug 09, 2021 | 38.29 | 38.59 | 37.78 | 38.11 | 77,676 | -0.17(-0.44%) |
Aug 06, 2021 | 37.90 | 38.38 | 37.90 | 38.28 | 66,675 | +0.85(+2.27%) |
Aug 05, 2021 | 37.18 | 37.79 | 36.81 | 37.43 | 97,132 | +0.85(+2.33%) |
Aug 04, 2021 | 37.19 | 37.32 | 36.35 | 36.58 | 106,722 | -0.80(-2.15%) |
Aug 03, 2021 | 37.24 | 37.50 | 36.52 | 37.38 | 146,097 | +0.15(+0.41%) |
Aug 02, 2021 | 37.66 | 38.75 | 37.18 | 37.23 | 106,212 | -0.26(-0.71%) |
Jul 30, 2021 | 37.56 | 38.14 | 37.31 | 37.50 | 85,715 | -0.09(-0.25%) |
Jul 29, 2021 | 36.91 | 37.67 | 36.35 | 37.59 | 66,259 | +0.94(+2.55%) |
Jul 28, 2021 | 36.91 | 37.03 | 36.00 | 36.65 | 121,008 | -0.23(-0.62%) |
Jul 27, 2021 | 36.36 | 36.90 | 35.95 | 36.88 | 175,694 | +0.15(+0.41%) |
Jul 26, 2021 | 36.44 | 36.93 | 36.44 | 36.73 | 130,928 | +0.34(+0.94%) |
Jul 23, 2021 | 35.95 | 36.43 | 35.76 | 36.39 | 172,678 | +0.62(+1.74%) |
Jul 22, 2021 | 35.99 | 36.00 | 35.42 | 35.77 | 318,772 | -0.49(-1.36%) |
Jul 21, 2021 | 34.99 | 36.33 | 34.99 | 36.26 | 323,313 | +1.53(+4.41%) |
Jul 20, 2021 | 34.01 | 35.17 | 33.81 | 34.73 | 161,781 | +0.95(+2.80%) |
Jul 19, 2021 | 33.72 | 34.21 | 33.21 | 33.78 | 114,332 | -0.95(-2.72%) |
Jul 16, 2021 | 35.96 | 36.12 | 34.61 | 34.73 | 81,935 | -1.02(-2.86%) |
Jul 15, 2021 | 35.49 | 36.23 | 35.45 | 35.75 | 97,639 | -0.02(-0.05%) |
Jul 14, 2021 | 36.14 | 36.90 | 35.72 | 35.77 | 122,591 | -0.20(-0.55%) |
Jul 13, 2021 | 37.39 | 37.47 | 35.87 | 35.96 | 254,393 | -1.60(-4.25%) |
Jul 12, 2021 | 36.68 | 37.62 | 36.63 | 37.56 | 130,911 | +0.51(+1.37%) |
Jul 09, 2021 | 36.87 | 37.29 | 36.73 | 37.05 | 118,104 | +0.64(+1.76%) |
Jul 08, 2021 | 36.40 | 37.14 | 35.78 | 36.41 | 244,886 | -0.73(-1.97%) |
Jul 07, 2021 | 36.71 | 37.69 | 36.46 | 37.15 | 159,044 | +0.29(+0.79%) |
Jul 06, 2021 | 37.71 | 37.75 | 36.50 | 36.86 | 116,428 | -1.07(-2.83%) |
Jul 02, 2021 | 39.03 | 39.04 | 37.52 | 37.93 | 120,556 | -1.20(-3.08%) |
Jul 01, 2021 | 38.59 | 39.29 | 37.82 | 39.13 | 152,926 | +0.83(+2.16%) |
Jun 30, 2021 | 37.75 | 38.57 | 37.16 | 38.30 | 136,055 | +0.43(+1.14%) |
Jun 29, 2021 | 38.11 | 38.95 | 37.82 | 37.87 | 262,700 | -0.21(-0.54%) |
Jun 28, 2021 | 41.15 | 41.15 | 37.55 | 38.08 | 301,277 | -2.64(-6.49%) |
Jun 25, 2021 | 36.92 | 41.13 | 36.92 | 40.72 | 1,094,795 | +4.43(+12.21%) |
Jun 24, 2021 | 35.77 | 36.55 | 35.66 | 36.29 | 148,409 | +0.61(+1.71%) |
Jun 23, 2021 | 35.74 | 36.20 | 35.37 | 35.68 | 118,413 | +0.16(+0.45%) |
Jun 22, 2021 | 35.45 | 35.77 | 35.03 | 35.52 | 114,544 | +0.07(+0.19%) |
Jun 21, 2021 | 35.07 | 35.64 | 34.76 | 35.45 | 153,650 | +0.90(+2.61%) |
Jun 18, 2021 | 35.34 | 35.49 | 34.45 | 34.55 | 307,123 | -1.34(-3.72%) |
Jun 17, 2021 | 36.86 | 36.86 | 35.38 | 35.89 | 168,709 | -0.55(-1.50%) |
Jun 16, 2021 | 36.69 | 36.72 | 36.17 | 36.43 | 151,789 | -0.42(-1.15%) |
Jun 15, 2021 | 36.68 | 36.88 | 36.24 | 36.86 | 158,778 | +0.18(+0.49%) |
Jun 14, 2021 | 36.51 | 37.07 | 35.98 | 36.68 | 113,503 | -0.36(-0.97%) |
Jun 11, 2021 | 36.06 | 37.03 | 35.75 | 37.03 | 95,547 | +1.04(+2.90%) |
Jun 10, 2021 | 36.99 | 37.02 | 35.93 | 35.99 | 125,750 | -0.74(-2.02%) |
Jun 09, 2021 | 37.04 | 37.27 | 36.24 | 36.73 | 179,300 | -0.37(-0.99%) |
Jun 08, 2021 | 36.14 | 37.19 | 35.96 | 37.10 | 163,803 | +1.00(+2.76%) |
Jun 07, 2021 | 36.17 | 36.25 | 35.75 | 36.10 | 126,993 | +0.09(+0.26%) |
Jun 04, 2021 | 35.97 | 36.16 | 35.61 | 36.01 | 84,262 | +0.14(+0.39%) |
Jun 03, 2021 | 36.24 | 36.24 | 35.37 | 35.87 | 94,784 | +0.07(+0.18%) |
Jun 02, 2021 | 36.64 | 36.72 | 35.61 | 35.80 | 113,687 | -0.66(-1.81%) |
Jun 01, 2021 | 35.84 | 36.73 | 35.50 | 36.46 | 148,190 | +0.71(+2.00%) |
May 28, 2021 | 35.88 | 35.88 | 35.26 | 35.75 | 76,028 | -0.07(-0.18%) |
May 27, 2021 | 35.78 | 36.01 | 35.51 | 35.81 | 132,857 | +0.30(+0.85%) |
May 26, 2021 | 34.98 | 35.54 | 34.82 | 35.51 | 118,437 | +0.57(+1.64%) |
May 25, 2021 | 35.52 | 35.81 | 34.79 | 34.94 | 185,996 | -0.44(-1.25%) |
May 24, 2021 | 35.82 | 35.82 | 35.38 | 35.38 | 82,354 | -0.11(-0.32%) |
May 21, 2021 | 35.65 | 35.81 | 34.79 | 35.49 | 105,168 | +0.09(+0.27%) |
May 20, 2021 | 35.24 | 35.45 | 34.70 | 35.40 | 88,554 | +0.25(+0.72%) |
May 19, 2021 | 34.55 | 35.27 | 34.42 | 35.14 | 122,529 | -0.32(-0.90%) |
May 18, 2021 | 36.55 | 36.55 | 35.43 | 35.46 | 188,649 | -0.88(-2.43%) |
May 17, 2021 | 36.68 | 37.05 | 35.93 | 36.35 | 265,340 | -0.66(-1.78%) |
May 14, 2021 | 35.82 | 37.07 | 35.51 | 37.01 | 214,221 | +1.50(+4.21%) |
May 13, 2021 | 34.07 | 35.79 | 33.27 | 35.51 | 292,719 | +1.55(+4.57%) |
May 12, 2021 | 34.82 | 34.96 | 33.74 | 33.96 | 251,600 | -1.02(-2.90%) |
May 11, 2021 | 34.10 | 35.06 | 33.55 | 34.98 | 292,929 | +0.08(+0.24%) |
May 10, 2021 | 34.43 | 35.16 | 34.43 | 34.89 | 342,523 | +0.47(+1.37%) |
May 07, 2021 | 33.88 | 34.47 | 33.59 | 34.42 | 118,077 | +0.43(+1.27%) |
May 06, 2021 | 33.88 | 34.08 | 33.61 | 33.99 | 188,460 | +0.11(+0.33%) |
May 05, 2021 | 34.04 | 34.04 | 33.44 | 33.88 | 149,268 | +0.03(+0.08%) |
May 04, 2021 | 33.37 | 33.99 | 33.20 | 33.85 | 178,917 | +0.12(+0.36%) |
May 03, 2021 | 32.94 | 33.84 | 32.76 | 33.73 | 297,961 | +0.87(+2.65%) |
Apr 30, 2021 | 32.97 | 33.34 | 32.27 | 32.86 | 434,846 | -0.35(-1.04%) |
Apr 29, 2021 | 33.59 | 33.84 | 32.67 | 33.20 | 225,638 | +0.00(+0.00%) |
Apr 28, 2021 | 33.59 | 33.74 | 33.19 | 33.20 | 137,754 | -0.30(-0.89%) |
Apr 27, 2021 | 33.53 | 33.91 | 33.29 | 33.50 | 194,102 | -0.08(-0.25%) |
Apr 26, 2021 | 34.03 | 34.32 | 33.52 | 33.59 | 161,573 | -0.22(-0.64%) |
Apr 23, 2021 | 33.22 | 34.09 | 32.97 | 33.80 | 207,212 | +0.70(+2.12%) |
Apr 22, 2021 | 33.40 | 33.76 | 33.05 | 33.10 | 233,290 | -0.10(-0.31%) |
Apr 21, 2021 | 32.57 | 33.30 | 32.38 | 33.20 | 204,320 | +0.74(+2.28%) |
Apr 20, 2021 | 33.77 | 33.77 | 32.38 | 32.46 | 158,610 | -1.26(-3.74%) |
Apr 19, 2021 | 33.88 | 34.20 | 33.33 | 33.73 | 338,381 | -0.09(-0.28%) |
Apr 16, 2021 | 33.60 | 34.06 | 33.48 | 33.82 | 218,331 | +0.42(+1.26%) |
Apr 15, 2021 | 34.22 | 34.22 | 33.27 | 33.40 | 203,615 | -0.47(-1.38%) |
Apr 14, 2021 | 33.40 | 34.61 | 33.02 | 33.87 | 214,601 | +0.18(+0.53%) |
Apr 13, 2021 | 34.29 | 34.29 | 33.01 | 33.69 | 253,173 | -0.60(-1.75%) |
Apr 12, 2021 | 34.16 | 35.03 | 33.94 | 34.29 | 237,723 | +0.10(+0.30%) |
Apr 09, 2021 | 33.17 | 34.35 | 32.99 | 34.18 | 325,573 | +1.18(+3.57%) |
Apr 08, 2021 | 33.52 | 34.72 | 32.73 | 33.01 | 644,560 | -3.90(-10.57%) |
Apr 07, 2021 | 38.03 | 38.44 | 36.69 | 36.91 | 237,742 | -1.06(-2.78%) |
Apr 06, 2021 | 38.27 | 38.82 | 37.88 | 37.96 | 114,593 | -0.22(-0.56%) |
Apr 05, 2021 | 39.23 | 39.23 | 37.78 | 38.18 | 215,938 | -0.51(-1.33%) |
Apr 01, 2021 | 38.31 | 38.69 | 37.97 | 38.69 | 106,172 | +0.46(+1.20%) |
Mar 31, 2021 | 35.19 | 38.55 | 35.19 | 38.23 | 217,447 | +0.90(+2.40%) |
Mar 30, 2021 | 35.74 | 37.58 | 35.66 | 37.34 | 157,976 | +1.60(+4.48%) |
Mar 29, 2021 | 36.36 | 37.11 | 35.47 | 35.74 | 201,210 | -0.77(-2.10%) |
Mar 26, 2021 | 36.53 | 36.93 | 35.96 | 36.50 | 168,613 | +0.50(+1.38%) |
Mar 25, 2021 | 35.19 | 36.55 | 34.47 | 36.01 | 184,241 | +1.03(+2.94%) |
Mar 24, 2021 | 35.63 | 36.69 | 34.82 | 34.98 | 200,581 | -0.17(-0.48%) |
Mar 23, 2021 | 36.36 | 36.67 | 35.04 | 35.15 | 235,171 | -1.65(-4.47%) |
Mar 22, 2021 | 37.29 | 37.31 | 36.25 | 36.79 | 175,535 | -0.38(-1.03%) |
Mar 19, 2021 | 37.17 | 37.60 | 36.50 | 37.18 | 572,025 | -0.35(-0.92%) |
Mar 18, 2021 | 38.18 | 39.09 | 37.23 | 37.52 | 158,694 | -0.67(-1.76%) |
Mar 17, 2021 | 38.35 | 38.61 | 37.87 | 38.20 | 198,522 | -0.25(-0.66%) |
Mar 16, 2021 | 39.31 | 39.66 | 38.36 | 38.45 | 151,398 | -1.36(-3.41%) |
Mar 15, 2021 | 39.58 | 39.81 | 38.78 | 39.81 | 113,064 | +0.00(+0.00%) |
Mar 12, 2021 | 39.23 | 39.94 | 38.70 | 39.81 | 121,675 | +0.78(+1.99%) |
Mar 11, 2021 | 38.71 | 39.41 | 38.01 | 39.03 | 137,336 | -0.01(-0.02%) |
Mar 10, 2021 | 37.84 | 39.20 | 37.73 | 39.04 | 125,777 | +1.53(+4.09%) |
Mar 09, 2021 | 37.80 | 38.07 | 37.01 | 37.50 | 154,196 | +0.01(+0.02%) |
Mar 08, 2021 | 36.19 | 37.75 | 35.92 | 37.50 | 184,022 | +1.59(+4.43%) |
Mar 05, 2021 | 36.08 | 36.09 | 34.97 | 35.91 | 264,094 | +0.74(+2.10%) |
Mar 04, 2021 | 35.95 | 36.12 | 34.67 | 35.17 | 192,878 | -0.61(-1.70%) |
Mar 03, 2021 | 36.12 | 36.45 | 35.59 | 35.77 | 147,703 | -0.02(-0.05%) |
Mar 02, 2021 | 36.70 | 36.98 | 35.62 | 35.79 | 151,439 | -0.95(-2.60%) |
Mar 01, 2021 | 35.62 | 36.94 | 35.62 | 36.75 | 179,086 | +1.77(+5.05%) |
Feb 26, 2021 | 35.18 | 35.53 | 34.32 | 34.98 | 312,529 | -0.22(-0.64%) |
Feb 25, 2021 | 37.23 | 37.31 | 35.20 | 35.20 | 228,739 | -1.76(-4.76%) |
Feb 24, 2021 | 36.01 | 37.41 | 35.28 | 36.96 | 321,441 | +0.90(+2.49%) |
Feb 23, 2021 | 35.47 | 36.22 | 34.32 | 36.06 | 271,130 | +0.40(+1.13%) |
Feb 22, 2021 | 34.75 | 35.83 | 34.67 | 35.66 | 149,070 | +0.75(+2.14%) |
Feb 19, 2021 | 34.56 | 35.17 | 34.42 | 34.91 | 109,165 | +0.56(+1.63%) |
Feb 18, 2021 | 34.69 | 34.92 | 34.32 | 34.35 | 125,725 | -0.66(-1.90%) |
Feb 17, 2021 | 34.78 | 35.24 | 34.51 | 35.02 | 108,170 | -0.15(-0.43%) |
Feb 16, 2021 | 35.54 | 35.73 | 34.78 | 35.17 | 113,176 | +0.08(+0.24%) |
Feb 12, 2021 | 34.94 | 35.24 | 34.33 | 35.08 | 100,826 | -0.15(-0.42%) |
Feb 11, 2021 | 35.41 | 36.19 | 34.27 | 35.23 | 126,566 | +0.07(+0.19%) |
Feb 10, 2021 | 35.51 | 35.91 | 34.71 | 35.17 | 112,444 | -0.19(-0.53%) |
Feb 09, 2021 | 35.04 | 35.57 | 34.56 | 35.35 | 108,309 | -0.01(-0.03%) |
Feb 08, 2021 | 35.01 | 35.36 | 34.84 | 35.36 | 140,632 | +0.81(+2.36%) |
Feb 05, 2021 | 34.52 | 34.71 | 34.11 | 34.55 | 148,192 | +0.36(+1.04%) |
Feb 04, 2021 | 33.61 | 34.41 | 33.61 | 34.19 | 197,423 | +0.62(+1.84%) |
Feb 03, 2021 | 33.68 | 33.79 | 33.00 | 33.58 | 127,270 | -0.03(-0.08%) |
Feb 02, 2021 | 33.53 | 33.93 | 32.80 | 33.60 | 166,738 | +0.41(+1.24%) |
Feb 01, 2021 | 33.07 | 33.35 | 32.35 | 33.19 | 195,672 | +0.36(+1.11%) |
Jan 29, 2021 | 33.20 | 33.37 | 32.58 | 32.83 | 184,865 | -0.40(-1.21%) |
Jan 28, 2021 | 34.26 | 34.87 | 32.77 | 33.23 | 211,274 | -0.51(-1.52%) |
Jan 27, 2021 | 33.28 | 34.50 | 33.19 | 33.74 | 290,430 | -0.60(-1.73%) |
Jan 26, 2021 | 35.45 | 35.55 | 34.23 | 34.34 | 165,236 | -0.65(-1.86%) |
Jan 25, 2021 | 35.26 | 35.79 | 34.57 | 34.99 | 221,992 | -0.24(-0.69%) |
Jan 22, 2021 | 34.21 | 35.29 | 33.98 | 35.23 | 236,226 | +0.70(+2.02%) |
Jan 21, 2021 | 35.82 | 36.09 | 34.24 | 34.53 | 297,461 | -1.28(-3.58%) |
Jan 20, 2021 | 35.49 | 35.92 | 35.02 | 35.82 | 249,331 | +0.66(+1.88%) |
Jan 19, 2021 | 34.69 | 35.62 | 34.53 | 35.16 | 285,574 | +0.94(+2.75%) |
Jan 15, 2021 | 34.58 | 34.99 | 34.01 | 34.22 | 461,164 | -0.64(-1.84%) |
Jan 14, 2021 | 34.76 | 35.30 | 34.36 | 34.86 | 314,680 | +0.44(+1.27%) |
Jan 13, 2021 | 33.96 | 35.18 | 33.58 | 34.42 | 346,482 | +0.96(+2.86%) |
Jan 12, 2021 | 33.03 | 34.15 | 32.92 | 33.46 | 342,929 | +0.62(+1.90%) |
Jan 11, 2021 | 31.96 | 33.24 | 31.96 | 32.84 | 255,951 | +0.54(+1.67%) |
Jan 08, 2021 | 32.30 | 32.45 | 31.56 | 32.30 | 235,581 | +0.09(+0.29%) |
Jan 07, 2021 | 32.03 | 32.24 | 31.41 | 32.21 | 149,158 | +0.56(+1.76%) |
Jan 06, 2021 | 30.07 | 31.91 | 29.95 | 31.65 | 298,788 | +2.10(+7.11%) |
Jan 05, 2021 | 28.55 | 29.73 | 28.55 | 29.55 | 235,031 | +1.03(+3.62%) |