Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.86 | 38.87 | 38.83 | 1,746,710 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.63 | 37.92 | 36.07 | 37.90 | 1,433,449 | +1.43(+3.92%) |
Jan 27, 2022 | 37.08 | 37.43 | 36.47 | 36.48 | 1,084,689 | -0.44(-1.20%) |
Jan 26, 2022 | 37.70 | 38.08 | 36.78 | 36.92 | 1,139,134 | -0.47(-1.26%) |
Jan 25, 2022 | 37.16 | 37.73 | 36.73 | 37.39 | 1,241,079 | -0.43(-1.13%) |
Jan 24, 2022 | 37.74 | 38.05 | 36.65 | 37.82 | 1,789,139 | -0.46(-1.21%) |
Jan 21, 2022 | 38.05 | 38.95 | 38.01 | 38.28 | 1,724,972 | +0.23(+0.60%) |
Jan 20, 2022 | 38.67 | 39.31 | 38.03 | 38.05 | 1,052,450 | -0.68(-1.75%) |
Jan 19, 2022 | 38.95 | 39.63 | 38.66 | 38.73 | 1,053,092 | -0.08(-0.21%) |
Jan 18, 2022 | 39.27 | 39.41 | 38.78 | 38.81 | 1,134,510 | -0.68(-1.72%) |
Jan 14, 2022 | 39.49 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.43 | 40.54 | 39.78 | 39.82 | 1,362,485 | -0.42(-1.04%) |
Jan 12, 2022 | 40.32 | 40.64 | 40.02 | 40.24 | 989,571 | -0.09(-0.22%) |
Jan 11, 2022 | 40.20 | 40.35 | 39.88 | 40.33 | 1,384,017 | +0.29(+0.72%) |
Jan 10, 2022 | 40.41 | 40.54 | 39.60 | 40.04 | 1,166,596 | -0.53(-1.32%) |
Jan 07, 2022 | 40.91 | 41.19 | 40.46 | 40.57 | 1,198,373 | -0.48(-1.17%) |
Jan 06, 2022 | 41.07 | 41.43 | 40.85 | 41.05 | 951,041 | -0.04(-0.09%) |
Jan 05, 2022 | 41.70 | 42.04 | 40.99 | 41.09 | 890,571 | -0.79(-1.88%) |
Jan 04, 2022 | 42.49 | 42.75 | 41.70 | 41.88 | 917,984 | -0.71(-1.66%) |
Jan 03, 2022 | 43.52 | 43.63 | 42.14 | 42.58 | 1,586,286 | -0.87(-2.00%) |
Dec 31, 2021 | 43.05 | 43.73 | 42.96 | 43.45 | 691,354 | +0.43(+1.01%) |
Dec 30, 2021 | 43.35 | 43.43 | 42.95 | 43.02 | 1,257,947 | -0.28(-0.65%) |
Dec 29, 2021 | 42.93 | 43.41 | 42.60 | 43.30 | 869,972 | +0.60(+1.40%) |
Dec 28, 2021 | 42.11 | 42.76 | 41.92 | 42.70 | 753,249 | +0.62(+1.48%) |
Dec 27, 2021 | 41.26 | 42.08 | 41.23 | 42.08 | 961,826 | +1.00(+2.44%) |
Dec 23, 2021 | 41.00 | 41.27 | 40.86 | 41.07 | 687,421 | +0.19(+0.46%) |
Dec 22, 2021 | 40.67 | 41.09 | 40.51 | 40.88 | 1,179,424 | +0.27(+0.67%) |
Dec 21, 2021 | 41.07 | 41.19 | 40.54 | 40.61 | 1,393,957 | -0.08(-0.20%) |
Dec 20, 2021 | 40.68 | 41.14 | 40.15 | 40.70 | 1,658,425 | -0.18(-0.44%) |
Dec 17, 2021 | 40.97 | 41.36 | 40.65 | 40.88 | 5,267,471 | -0.12(-0.29%) |
Dec 16, 2021 | 41.15 | 41.53 | 40.38 | 40.99 | 1,591,714 | -0.16(-0.40%) |
Dec 15, 2021 | 40.89 | 41.43 | 40.70 | 41.16 | 1,827,532 | +0.42(+1.02%) |
Dec 14, 2021 | 41.22 | 41.40 | 40.15 | 40.74 | 1,415,507 | -0.54(-1.31%) |
Dec 13, 2021 | 40.13 | 41.55 | 40.02 | 41.28 | 1,446,897 | +1.05(+2.61%) |
Dec 10, 2021 | 39.87 | 40.51 | 39.72 | 40.23 | 1,387,133 | +0.53(+1.34%) |
Dec 09, 2021 | 40.37 | 40.63 | 39.68 | 39.70 | 1,182,032 | -0.73(-1.81%) |
Dec 08, 2021 | 39.93 | 40.67 | 39.93 | 40.43 | 1,255,100 | +0.39(+0.97%) |
Dec 07, 2021 | 40.72 | 40.85 | 39.84 | 40.04 | 2,200,561 | -0.43(-1.07%) |
Dec 06, 2021 | 39.54 | 40.70 | 39.28 | 40.48 | 1,480,706 | +1.21(+3.08%) |
Dec 03, 2021 | 39.34 | 39.52 | 38.75 | 39.27 | 1,628,997 | +0.19(+0.49%) |
Dec 02, 2021 | 39.28 | 39.85 | 38.57 | 39.08 | 1,603,976 | -0.02(-0.05%) |
Dec 01, 2021 | 39.74 | 40.61 | 39.10 | 39.10 | 1,535,706 | -0.29(-0.73%) |
Nov 30, 2021 | 39.09 | 39.79 | 38.92 | 39.38 | 2,095,900 | +0.12(+0.30%) |
Nov 29, 2021 | 38.85 | 39.45 | 38.67 | 39.27 | 1,946,639 | +0.71(+1.83%) |
Nov 26, 2021 | 38.88 | 39.07 | 38.10 | 38.56 | 1,267,242 | -0.81(-2.06%) |
Nov 24, 2021 | 38.77 | 39.49 | 38.69 | 39.37 | 1,525,896 | +0.58(+1.49%) |
Nov 23, 2021 | 38.65 | 39.01 | 38.45 | 38.80 | 1,298,369 | +0.17(+0.44%) |
Nov 22, 2021 | 38.73 | 38.96 | 38.37 | 38.62 | 1,112,175 | +0.08(+0.21%) |
Nov 19, 2021 | 38.51 | 38.75 | 38.33 | 38.54 | 886,938 | -0.02(-0.05%) |
Nov 18, 2021 | 38.62 | 38.66 | 38.43 | 38.56 | 1,114,537 | -0.08(-0.21%) |
Nov 17, 2021 | 38.50 | 38.67 | 38.12 | 38.64 | 1,184,334 | +0.13(+0.33%) |
Nov 16, 2021 | 38.93 | 38.93 | 37.97 | 38.52 | 1,040,865 | -0.33(-0.86%) |
Nov 15, 2021 | 38.46 | 38.86 | 38.32 | 38.85 | 956,638 | +0.36(+0.94%) |
Nov 12, 2021 | 38.72 | 38.79 | 38.35 | 38.49 | 697,713 | -0.12(-0.30%) |
Nov 11, 2021 | 38.20 | 38.61 | 37.98 | 38.61 | 1,344,055 | +0.40(+1.04%) |
Nov 10, 2021 | 38.08 | 38.21 | 988,192 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.21 | 38.36 | 38.03 | 38.17 | 1,140,301 | -0.05(-0.12%) |
Nov 08, 2021 | 38.43 | 38.47 | 37.98 | 38.21 | 1,695,388 | +0.04(+0.09%) |
Nov 05, 2021 | 38.21 | 38.28 | 37.96 | 38.17 | 2,187,075 | +0.09(+0.24%) |
Nov 04, 2021 | 38.37 | 38.43 | 37.85 | 38.08 | 4,714,626 | -1.33(-3.38%) |
Nov 03, 2021 | 39.16 | 39.68 | 39.16 | 39.42 | 739,787 | +0.41(+1.04%) |
Nov 02, 2021 | 39.22 | 39.43 | 38.90 | 39.01 | 715,875 | -0.06(-0.16%) |
Nov 01, 2021 | 39.38 | 38.97 | 38.34 | 39.08 | 1,115,222 | -0.15(-0.39%) |
Oct 29, 2021 | 39.57 | 40.04 | 38.88 | 39.23 | 1,299,989 | -1.07(-2.66%) |
Oct 28, 2021 | 39.42 | 40.45 | 39.41 | 40.30 | 601,425 | +1.06(+2.71%) |
Oct 27, 2021 | 39.80 | 39.86 | 39.19 | 39.24 | 586,645 | -0.46(-1.15%) |
Oct 26, 2021 | 39.59 | 39.96 | 39.70 | 592,053 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.48 | 39.67 | 39.23 | 39.55 | 534,425 | +0.07(+0.18%) |
Oct 22, 2021 | 39.24 | 39.54 | 39.20 | 39.48 | 698,402 | +0.30(+0.76%) |
Oct 21, 2021 | 39.44 | 39.48 | 38.99 | 39.18 | 790,551 | -0.06(-0.16%) |
Oct 20, 2021 | 38.78 | 39.26 | 38.71 | 39.25 | 715,479 | +0.53(+1.37%) |
Oct 19, 2021 | 38.93 | 39.05 | 38.57 | 38.72 | 835,893 | -0.05(-0.14%) |
Oct 18, 2021 | 38.26 | 38.95 | 38.08 | 38.77 | 689,272 | +0.36(+0.94%) |
Oct 15, 2021 | 38.92 | 39.14 | 38.37 | 38.41 | 1,022,527 | -0.17(-0.44%) |
Oct 14, 2021 | 38.21 | 38.61 | 38.00 | 38.58 | 502,379 | +0.53(+1.39%) |
Oct 13, 2021 | 37.50 | 38.06 | 37.39 | 38.05 | 737,494 | +0.50(+1.34%) |
Oct 12, 2021 | 36.80 | 37.65 | 36.68 | 37.55 | 780,194 | +0.86(+2.35%) |
Oct 11, 2021 | 36.46 | 36.80 | 36.27 | 36.68 | 628,687 | +0.21(+0.57%) |
Oct 08, 2021 | 36.68 | 36.83 | 36.39 | 36.48 | 460,304 | -0.19(-0.51%) |
Oct 07, 2021 | 36.95 | 37.11 | 36.58 | 36.67 | 801,536 | -0.17(-0.46%) |
Oct 06, 2021 | 35.99 | 36.88 | 35.88 | 36.84 | 1,079,607 | +0.72(+1.99%) |
Oct 05, 2021 | 36.17 | 36.24 | 35.78 | 36.12 | 586,151 | +0.00(+0.00%) |
Oct 04, 2021 | 35.80 | 36.19 | 35.67 | 36.12 | 738,426 | +0.32(+0.90%) |
Oct 01, 2021 | 35.51 | 36.06 | 35.14 | 35.79 | 510,990 | +0.52(+1.48%) |
Sep 30, 2021 | 36.13 | 36.21 | 35.22 | 35.27 | 981,035 | -0.65(-1.80%) |
Sep 29, 2021 | 35.81 | 36.07 | 35.66 | 35.92 | 648,161 | +0.32(+0.91%) |
Sep 28, 2021 | 35.60 | 35.80 | 35.23 | 35.60 | 1,083,194 | -0.20(-0.55%) |
Sep 27, 2021 | 35.89 | 36.45 | 35.67 | 35.79 | 1,386,868 | -0.15(-0.42%) |
Sep 24, 2021 | 36.44 | 36.54 | 35.81 | 35.95 | 1,269,928 | -0.51(-1.40%) |
Sep 23, 2021 | 37.21 | 37.33 | 36.44 | 36.46 | 1,686,813 | -0.74(-2.00%) |
Sep 22, 2021 | 37.24 | 37.50 | 36.94 | 37.20 | 1,154,325 | +0.19(+0.51%) |
Sep 21, 2021 | 37.49 | 37.56 | 36.99 | 37.01 | 743,373 | -0.22(-0.60%) |
Sep 20, 2021 | 36.90 | 37.34 | 36.68 | 37.24 | 1,155,946 | -0.23(-0.62%) |
Sep 17, 2021 | 37.33 | 37.48 | 36.79 | 37.47 | 4,058,749 | +0.35(+0.94%) |
Sep 16, 2021 | 37.20 | 37.45 | 37.01 | 37.12 | 740,256 | -0.08(-0.22%) |
Sep 15, 2021 | 37.29 | 37.57 | 37.12 | 37.20 | 798,772 | -0.07(-0.19%) |
Sep 14, 2021 | 37.58 | 37.62 | 37.05 | 37.27 | 520,959 | -0.12(-0.31%) |
Sep 13, 2021 | 37.49 | 37.69 | 37.27 | 37.39 | 575,115 | +0.10(+0.26%) |
Sep 10, 2021 | 37.76 | 37.77 | 37.28 | 37.29 | 692,309 | -0.46(-1.21%) |
Sep 09, 2021 | 38.61 | 38.70 | 37.75 | 37.75 | 553,096 | -0.87(-2.25%) |
Sep 08, 2021 | 38.35 | 39.02 | 38.26 | 38.62 | 570,819 | +0.13(+0.33%) |
Sep 07, 2021 | 38.77 | 38.82 | 38.19 | 38.49 | 572,045 | -0.28(-0.72%) |
Sep 03, 2021 | 38.51 | 38.82 | 38.10 | 38.77 | 525,906 | +0.14(+0.37%) |
Sep 02, 2021 | 38.26 | 38.68 | 37.82 | 38.62 | 727,772 | +0.42(+1.10%) |
Sep 01, 2021 | 37.99 | 38.28 | 37.71 | 38.20 | 1,216,009 | +0.35(+0.92%) |
Aug 31, 2021 | 38.08 | 38.28 | 37.81 | 37.85 | 1,157,188 | -0.29(-0.75%) |
Aug 30, 2021 | 37.33 | 38.16 | 37.32 | 38.14 | 1,201,506 | +0.95(+2.56%) |
Aug 27, 2021 | 36.80 | 37.46 | 36.77 | 37.19 | 734,611 | +0.42(+1.14%) |
Aug 26, 2021 | 36.68 | 36.92 | 36.55 | 36.77 | 709,826 | +0.04(+0.10%) |
Aug 25, 2021 | 36.64 | 36.96 | 36.39 | 36.73 | 985,032 | +0.10(+0.27%) |
Aug 24, 2021 | 37.15 | 37.23 | 36.48 | 36.64 | 1,191,844 | -0.46(-1.23%) |
Aug 23, 2021 | 37.53 | 37.70 | 37.03 | 37.09 | 1,109,742 | -0.39(-1.05%) |
Aug 20, 2021 | 37.35 | 37.73 | 37.15 | 37.49 | 899,544 | +0.13(+0.36%) |
Aug 19, 2021 | 36.71 | 37.36 | 36.65 | 37.35 | 952,757 | +0.38(+1.04%) |
Aug 18, 2021 | 37.54 | 37.61 | 36.90 | 36.97 | 820,817 | -0.63(-1.66%) |
Aug 17, 2021 | 37.49 | 37.79 | 37.35 | 37.59 | 1,044,975 | -0.03(-0.07%) |
Aug 16, 2021 | 37.47 | 37.69 | 37.41 | 37.62 | 601,951 | +0.15(+0.41%) |
Aug 13, 2021 | 37.24 | 37.56 | 37.13 | 37.47 | 1,001,876 | +0.39(+1.06%) |
Aug 12, 2021 | 37.06 | 37.15 | 36.90 | 37.07 | 910,546 | +0.23(+0.63%) |
Aug 11, 2021 | 36.68 | 36.96 | 36.56 | 36.84 | 692,279 | +0.36(+0.98%) |
Aug 10, 2021 | 36.97 | 37.03 | 36.46 | 36.48 | 638,797 | -0.60(-1.61%) |
Aug 09, 2021 | 36.98 | 37.19 | 36.88 | 37.08 | 542,348 | +0.01(+0.02%) |
Aug 06, 2021 | 37.09 | 37.23 | 36.87 | 37.07 | 573,290 | -0.06(-0.17%) |
Aug 05, 2021 | 36.95 | 37.14 | 36.72 | 37.14 | 638,455 | +0.43(+1.17%) |
Aug 04, 2021 | 36.90 | 37.03 | 36.61 | 36.71 | 880,166 | -0.14(-0.39%) |
Aug 03, 2021 | 36.67 | 36.92 | 36.48 | 36.85 | 971,090 | +0.29(+0.81%) |
Aug 02, 2021 | 37.07 | 37.20 | 36.55 | 36.56 | 935,588 | -0.36(-0.97%) |
Jul 30, 2021 | 36.84 | 37.45 | 36.84 | 36.91 | 1,077,494 | +0.11(+0.29%) |
Jul 29, 2021 | 36.70 | 37.18 | 36.64 | 36.81 | 950,814 | +0.30(+0.83%) |
Jul 28, 2021 | 36.02 | 36.67 | 35.84 | 36.50 | 1,092,289 | +0.84(+2.35%) |
Jul 27, 2021 | 35.49 | 35.73 | 35.28 | 35.66 | 690,929 | +0.14(+0.40%) |
Jul 26, 2021 | 35.72 | 35.89 | 35.36 | 35.52 | 578,308 | -0.26(-0.72%) |
Jul 23, 2021 | 35.31 | 35.83 | 35.30 | 35.78 | 504,393 | +0.52(+1.46%) |
Jul 22, 2021 | 35.41 | 35.58 | 35.05 | 35.26 | 601,017 | -0.32(-0.90%) |
Jul 21, 2021 | 35.71 | 35.97 | 35.54 | 35.58 | 860,948 | -0.11(-0.30%) |
Jul 20, 2021 | 34.99 | 35.91 | 34.91 | 35.69 | 1,552,501 | +0.92(+2.64%) |
Jul 19, 2021 | 35.34 | 35.44 | 34.69 | 34.77 | 1,512,281 | -0.91(-2.55%) |
Jul 16, 2021 | 35.47 | 35.95 | 35.43 | 35.68 | 1,238,915 | +0.37(+1.06%) |
Jul 15, 2021 | 35.13 | 35.40 | 34.96 | 35.31 | 813,233 | +0.19(+0.53%) |
Jul 14, 2021 | 34.93 | 35.44 | 34.92 | 35.12 | 690,169 | +0.15(+0.43%) |
Jul 13, 2021 | 35.20 | 35.35 | 34.81 | 34.97 | 856,328 | -0.29(-0.83%) |
Jul 12, 2021 | 34.85 | 35.31 | 34.74 | 35.26 | 969,486 | +0.49(+1.41%) |
Jul 09, 2021 | 34.23 | 34.80 | 34.13 | 34.77 | 730,243 | +0.65(+1.91%) |
Jul 08, 2021 | 33.86 | 34.23 | 33.75 | 34.12 | 2,337,045 | -0.05(-0.16%) |
Jul 07, 2021 | 34.15 | 34.41 | 33.91 | 34.18 | 892,887 | +0.00(+0.00%) |
Jul 06, 2021 | 33.63 | 34.19 | 33.41 | 34.18 | 1,505,145 | +0.56(+1.67%) |
Jul 02, 2021 | 33.47 | 33.70 | 33.47 | 33.62 | 521,722 | +0.33(+0.99%) |
Jul 01, 2021 | 33.35 | 33.62 | 33.17 | 33.29 | 887,505 | -0.05(-0.16%) |
Jun 30, 2021 | 33.46 | 33.60 | 33.32 | 33.34 | 1,143,272 | -0.13(-0.40%) |
Jun 29, 2021 | 33.54 | 33.78 | 33.35 | 33.47 | 757,262 | -0.09(-0.26%) |
Jun 28, 2021 | 33.91 | 33.92 | 33.38 | 33.56 | 1,011,444 | -0.31(-0.92%) |
Jun 25, 2021 | 33.62 | 33.95 | 33.50 | 33.87 | 2,442,480 | +0.36(+1.09%) |
Jun 24, 2021 | 33.91 | 33.98 | 33.14 | 33.51 | 2,009,249 | -0.36(-1.07%) |
Jun 23, 2021 | 34.21 | 34.29 | 33.86 | 33.87 | 1,012,757 | -0.38(-1.11%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.20 | 34.25 | 1,020,612 | -0.39(-1.13%) |
Jun 21, 2021 | 33.75 | 34.81 | 33.75 | 34.64 | 876,784 | +0.88(+2.60%) |
Jun 18, 2021 | 35.21 | 35.21 | 33.73 | 33.77 | 2,504,982 | -0.49(-1.43%) |
Jun 17, 2021 | 34.20 | 34.25 | 33.90 | 34.25 | 1,191,303 | +0.05(+0.16%) |
Jun 16, 2021 | 34.30 | 34.63 | 34.19 | 34.20 | 1,150,982 | -0.10(-0.28%) |
Jun 15, 2021 | 34.94 | 35.02 | 34.23 | 34.30 | 862,622 | -0.62(-1.78%) |
Jun 14, 2021 | 34.29 | 35.12 | 34.26 | 34.92 | 2,563,083 | +0.59(+1.73%) |
Jun 11, 2021 | 34.44 | 34.44 | 34.23 | 34.33 | 1,245,704 | +0.00(+0.00%) |
Jun 10, 2021 | 33.85 | 34.44 | 33.70 | 34.33 | 895,347 | +0.44(+1.28%) |
Jun 09, 2021 | 33.91 | 34.05 | 33.54 | 33.89 | 1,997,220 | +0.26(+0.77%) |
Jun 08, 2021 | 33.38 | 33.77 | 33.35 | 33.63 | 858,265 | +0.38(+1.15%) |
Jun 07, 2021 | 32.90 | 33.30 | 32.77 | 33.25 | 730,801 | +0.57(+1.74%) |
Jun 04, 2021 | 32.90 | 32.94 | 32.59 | 32.68 | 750,525 | -0.10(-0.30%) |
Jun 03, 2021 | 32.73 | 32.85 | 32.55 | 32.78 | 847,874 | +0.12(+0.38%) |
Jun 02, 2021 | 32.46 | 32.66 | 32.31 | 32.66 | 786,036 | +0.31(+0.96%) |
Jun 01, 2021 | 31.71 | 32.39 | 31.68 | 32.35 | 756,430 | +0.64(+2.02%) |
May 28, 2021 | 31.85 | 31.88 | 31.59 | 31.71 | 1,034,134 | +0.02(+0.06%) |
May 27, 2021 | 32.03 | 32.09 | 31.60 | 31.69 | 1,402,971 | -0.23(-0.72%) |
May 26, 2021 | 31.71 | 31.98 | 31.66 | 31.92 | 895,844 | +0.35(+1.12%) |
May 25, 2021 | 31.97 | 31.97 | 31.48 | 31.56 | 988,420 | -0.14(-0.45%) |
May 24, 2021 | 31.66 | 31.91 | 31.57 | 31.71 | 859,174 | +0.27(+0.84%) |
May 21, 2021 | 31.59 | 31.65 | 31.29 | 31.44 | 996,455 | -0.08(-0.25%) |
May 20, 2021 | 31.22 | 31.64 | 31.15 | 31.52 | 792,514 | +0.28(+0.91%) |
May 19, 2021 | 31.07 | 31.24 | 30.78 | 31.24 | 767,717 | -0.08(-0.25%) |
May 18, 2021 | 31.38 | 31.63 | 31.22 | 31.32 | 733,048 | -0.11(-0.34%) |
May 17, 2021 | 31.48 | 31.59 | 31.34 | 31.42 | 805,251 | -0.13(-0.42%) |
May 14, 2021 | 31.40 | 31.59 | 31.26 | 31.56 | 1,123,093 | +0.31(+0.99%) |
May 13, 2021 | 30.57 | 31.53 | 30.57 | 31.25 | 1,115,058 | +0.73(+2.38%) |
May 12, 2021 | 31.32 | 31.47 | 30.47 | 30.52 | 941,950 | -0.89(-2.84%) |
May 11, 2021 | 32.03 | 32.04 | 31.22 | 31.41 | 1,226,760 | -0.90(-2.79%) |
May 10, 2021 | 32.22 | 32.88 | 32.17 | 32.32 | 2,104,565 | +0.17(+0.52%) |
May 07, 2021 | 31.77 | 32.18 | 31.72 | 32.15 | 1,017,672 | +0.47(+1.48%) |
May 06, 2021 | 31.05 | 31.68 | 31.05 | 31.68 | 867,228 | +0.76(+2.46%) |
May 05, 2021 | 31.13 | 31.97 | 30.77 | 30.92 | 2,013,664 | -1.08(-3.37%) |
May 04, 2021 | 32.28 | 32.33 | 31.90 | 32.00 | 1,056,941 | -0.30(-0.93%) |
May 03, 2021 | 32.50 | 32.56 | 32.20 | 32.30 | 1,251,357 | -0.01(-0.03%) |
Apr 30, 2021 | 32.09 | 32.48 | 32.02 | 32.31 | 1,408,408 | +0.12(+0.36%) |
Apr 29, 2021 | 32.12 | 32.50 | 31.93 | 32.19 | 885,196 | +0.26(+0.81%) |
Apr 28, 2021 | 32.08 | 32.16 | 31.89 | 31.94 | 776,735 | -0.05(-0.17%) |
Apr 27, 2021 | 32.07 | 32.20 | 31.83 | 31.99 | 793,463 | -0.07(-0.22%) |
Apr 26, 2021 | 32.16 | 32.40 | 31.98 | 32.06 | 1,030,078 | +0.07(+0.22%) |
Apr 23, 2021 | 32.10 | 32.20 | 31.86 | 31.99 | 833,837 | +0.00(+0.00%) |
Apr 22, 2021 | 32.48 | 32.48 | 31.85 | 31.99 | 1,106,092 | -0.36(-1.12%) |
Apr 21, 2021 | 32.46 | 32.57 | 32.18 | 32.35 | 984,457 | +0.04(+0.14%) |
Apr 20, 2021 | 31.40 | 32.41 | 31.40 | 32.31 | 1,766,895 | +0.95(+3.04%) |
Apr 19, 2021 | 31.36 | 31.48 | 31.14 | 31.35 | 1,036,274 | -0.01(-0.03%) |
Apr 16, 2021 | 31.58 | 31.64 | 31.27 | 31.36 | 775,103 | -0.11(-0.34%) |
Apr 15, 2021 | 31.18 | 31.49 | 31.05 | 31.47 | 1,097,029 | +0.51(+1.65%) |
Apr 14, 2021 | 31.28 | 31.44 | 30.93 | 30.96 | 757,569 | -0.34(-1.07%) |
Apr 13, 2021 | 31.07 | 31.35 | 31.06 | 31.29 | 1,459,238 | +0.21(+0.68%) |
Apr 12, 2021 | 30.87 | 31.11 | 30.70 | 31.08 | 1,030,700 | +0.29(+0.95%) |
Apr 09, 2021 | 30.77 | 30.85 | 30.63 | 30.79 | 758,549 | +0.14(+0.46%) |
Apr 08, 2021 | 30.55 | 30.82 | 30.55 | 30.65 | 1,010,945 | +0.18(+0.58%) |
Apr 07, 2021 | 30.52 | 30.69 | 30.31 | 30.47 | 843,224 | +0.01(+0.03%) |
Apr 06, 2021 | 30.21 | 30.52 | 30.21 | 30.46 | 850,841 | +0.11(+0.35%) |
Apr 05, 2021 | 30.60 | 30.81 | 30.18 | 30.36 | 1,809,577 | -0.12(-0.41%) |
Apr 01, 2021 | 29.87 | 30.48 | 29.62 | 30.48 | 1,530,818 | +0.84(+2.83%) |
Mar 31, 2021 | 29.87 | 30.00 | 29.52 | 29.64 | 1,280,046 | -0.27(-0.91%) |
Mar 30, 2021 | 30.19 | 30.22 | 29.84 | 29.92 | 779,909 | -0.17(-0.55%) |
Mar 29, 2021 | 30.17 | 30.29 | 29.87 | 30.08 | 1,483,739 | +0.03(+0.09%) |
Mar 26, 2021 | 29.54 | 30.06 | 29.40 | 30.06 | 1,144,927 | +0.67(+2.27%) |
Mar 25, 2021 | 29.01 | 29.58 | 28.42 | 29.39 | 1,422,745 | +0.22(+0.75%) |
Mar 24, 2021 | 29.66 | 29.97 | 29.12 | 29.17 | 1,362,818 | -0.46(-1.54%) |
Mar 23, 2021 | 29.23 | 29.95 | 29.18 | 29.63 | 1,655,665 | +0.40(+1.35%) |
Mar 22, 2021 | 29.36 | 29.56 | 29.13 | 29.23 | 1,417,618 | -0.17(-0.57%) |
Mar 19, 2021 | 30.11 | 30.22 | 29.34 | 29.40 | 4,363,967 | -0.65(-2.16%) |
Mar 18, 2021 | 29.97 | 30.28 | 29.72 | 30.05 | 1,374,722 | -0.12(-0.41%) |
Mar 17, 2021 | 30.21 | 30.28 | 29.80 | 30.17 | 1,167,645 | -0.11(-0.38%) |
Mar 16, 2021 | 30.23 | 30.50 | 30.12 | 30.28 | 1,334,477 | +0.05(+0.17%) |
Mar 15, 2021 | 29.53 | 30.35 | 29.34 | 30.23 | 2,059,362 | +0.80(+2.72%) |
Mar 12, 2021 | 28.77 | 29.44 | 28.54 | 29.43 | 1,299,677 | +0.69(+2.42%) |
Mar 11, 2021 | 28.81 | 29.12 | 28.59 | 28.74 | 1,301,549 | -0.07(-0.24%) |
Mar 10, 2021 | 28.89 | 29.20 | 28.78 | 28.81 | 1,205,443 | +0.01(+0.03%) |
Mar 09, 2021 | 29.01 | 29.39 | 28.79 | 28.80 | 1,033,469 | +0.01(+0.03%) |
Mar 08, 2021 | 28.40 | 29.17 | 28.25 | 28.79 | 1,430,560 | +0.54(+1.93%) |
Mar 05, 2021 | 27.89 | 28.32 | 27.61 | 28.25 | 1,544,889 | +0.49(+1.77%) |
Mar 04, 2021 | 27.96 | 28.48 | 27.61 | 27.75 | 1,978,309 | -0.06(-0.22%) |
Mar 03, 2021 | 28.12 | 28.18 | 27.67 | 27.82 | 1,302,611 | -0.28(-1.00%) |
Mar 02, 2021 | 28.18 | 28.38 | 27.90 | 28.10 | 1,416,968 | -0.05(-0.19%) |
Mar 01, 2021 | 28.02 | 28.66 | 28.02 | 28.15 | 1,388,694 | +0.42(+1.52%) |
Feb 26, 2021 | 27.99 | 28.19 | 27.69 | 27.73 | 1,577,318 | -0.27(-0.97%) |
Feb 25, 2021 | 28.18 | 28.53 | 27.88 | 28.00 | 1,126,240 | -0.17(-0.59%) |
Feb 24, 2021 | 27.96 | 28.24 | 27.87 | 28.17 | 1,081,069 | +0.38(+1.35%) |
Feb 23, 2021 | 27.93 | 28.17 | 27.69 | 27.79 | 1,132,189 | -0.04(-0.16%) |
Feb 22, 2021 | 28.02 | 28.07 | 27.66 | 27.83 | 1,097,051 | -0.10(-0.38%) |
Feb 19, 2021 | 27.89 | 28.06 | 27.77 | 27.94 | 993,795 | +0.12(+0.44%) |
Feb 18, 2021 | 28.15 | 28.28 | 27.77 | 27.82 | 985,376 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.50 | 28.09 | 28.14 | 1,130,686 | -0.26(-0.92%) |
Feb 16, 2021 | 28.72 | 28.72 | 28.07 | 28.40 | 1,228,309 | -0.11(-0.37%) |
Feb 12, 2021 | 27.93 | 28.54 | 27.80 | 28.51 | 1,340,783 | +0.54(+1.94%) |
Feb 11, 2021 | 27.99 | 28.57 | 27.74 | 27.96 | 1,921,874 | +0.18(+0.63%) |
Feb 10, 2021 | 28.24 | 28.62 | 27.68 | 27.79 | 1,599,491 | -0.30(-1.06%) |
Feb 09, 2021 | 27.75 | 28.24 | 27.61 | 28.09 | 1,370,346 | +0.40(+1.45%) |
Feb 08, 2021 | 27.48 | 27.73 | 27.32 | 27.68 | 1,106,211 | +0.20(+0.73%) |
Feb 05, 2021 | 27.55 | 27.55 | 27.29 | 27.48 | 784,779 | +0.02(+0.06%) |
Feb 04, 2021 | 27.14 | 27.59 | 27.05 | 27.47 | 898,043 | +0.35(+1.29%) |
Feb 03, 2021 | 27.22 | 27.33 | 26.71 | 27.12 | 818,308 | -0.21(-0.77%) |
Feb 02, 2021 | 27.14 | 27.58 | 26.83 | 27.33 | 1,079,789 | +0.25(+0.91%) |