Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.08 | 34.80 | 34.77 | 2,613,473 | +0.81(+2.39%) | |
Jan 28, 2022 | 33.54 | 33.97 | 33.12 | 33.96 | 2,794,190 | -0.58(-1.68%) |
Jan 27, 2022 | 35.23 | 35.46 | 34.37 | 34.54 | 2,976,279 | -0.71(-2.01%) |
Jan 26, 2022 | 35.97 | 36.08 | 34.97 | 35.25 | 2,751,593 | -0.03(-0.09%) |
Jan 25, 2022 | 35.30 | 35.53 | 34.85 | 35.28 | 2,663,249 | -0.43(-1.20%) |
Jan 24, 2022 | 35.17 | 35.74 | 34.51 | 35.71 | 3,225,556 | -0.68(-1.87%) |
Jan 21, 2022 | 36.69 | 36.89 | 36.35 | 36.39 | 2,409,471 | -0.58(-1.57%) |
Jan 20, 2022 | 37.40 | 37.67 | 36.94 | 36.97 | 1,794,143 | -0.06(-0.16%) |
Jan 19, 2022 | 37.38 | 37.47 | 36.98 | 37.03 | 2,997,882 | +0.41(+1.12%) |
Jan 18, 2022 | 36.72 | 36.76 | 36.45 | 36.62 | 1,651,022 | -0.73(-1.95%) |
Jan 14, 2022 | 37.35 | 0 | -0.60(-1.58%) | |||
Jan 13, 2022 | 38.34 | 38.43 | 37.88 | 37.95 | 1,550,748 | -0.66(-1.71%) |
Jan 12, 2022 | 38.32 | 38.64 | 38.30 | 38.61 | 1,520,441 | +1.19(+3.18%) |
Jan 11, 2022 | 36.96 | 37.44 | 36.85 | 37.42 | 1,987,156 | +0.64(+1.74%) |
Jan 10, 2022 | 36.86 | 36.92 | 36.35 | 36.78 | 2,266,618 | -1.32(-3.46%) |
Jan 07, 2022 | 38.09 | 38.25 | 37.81 | 38.10 | 1,372,133 | -0.17(-0.44%) |
Jan 06, 2022 | 38.31 | 38.55 | 38.19 | 38.27 | 1,772,987 | -0.16(-0.42%) |
Jan 05, 2022 | 38.94 | 39.11 | 38.42 | 38.43 | 1,583,081 | -0.57(-1.46%) |
Jan 04, 2022 | 38.82 | 39.10 | 38.76 | 39.00 | 1,641,934 | +0.53(+1.38%) |
Jan 03, 2022 | 38.62 | 38.66 | 38.26 | 38.47 | 1,926,787 | +0.30(+0.79%) |
Dec 31, 2021 | 38.11 | 38.34 | 38.11 | 38.17 | 706,875 | +0.03(+0.08%) |
Dec 30, 2021 | 38.41 | 38.51 | 38.09 | 38.14 | 1,370,626 | -0.51(-1.32%) |
Dec 29, 2021 | 38.32 | 38.66 | 38.32 | 38.65 | 907,025 | +0.27(+0.70%) |
Dec 28, 2021 | 38.32 | 38.45 | 38.27 | 38.38 | 802,363 | +0.11(+0.29%) |
Dec 27, 2021 | 37.92 | 38.30 | 37.92 | 38.27 | 978,985 | +0.50(+1.32%) |
Dec 23, 2021 | 37.42 | 37.87 | 37.40 | 37.77 | 837,428 | +0.76(+2.05%) |
Dec 22, 2021 | 36.51 | 37.02 | 36.49 | 37.01 | 927,333 | +0.01(+0.03%) |
Dec 21, 2021 | 36.71 | 37.01 | 36.57 | 37.00 | 982,330 | +0.44(+1.20%) |
Dec 20, 2021 | 36.59 | 36.61 | 36.23 | 36.56 | 1,725,505 | -0.20(-0.54%) |
Dec 17, 2021 | 37.00 | 37.12 | 36.74 | 36.76 | 1,733,547 | -0.63(-1.68%) |
Dec 16, 2021 | 37.48 | 37.71 | 37.21 | 37.39 | 1,809,916 | +0.60(+1.63%) |
Dec 15, 2021 | 36.35 | 36.80 | 36.12 | 36.79 | 1,641,073 | +0.61(+1.69%) |
Dec 14, 2021 | 36.76 | 36.85 | 35.96 | 36.18 | 1,347,876 | -0.51(-1.39%) |
Dec 13, 2021 | 36.78 | 36.86 | 36.67 | 36.69 | 1,017,759 | -0.04(-0.11%) |
Dec 10, 2021 | 36.70 | 36.80 | 36.60 | 36.73 | 1,312,336 | +0.01(+0.03%) |
Dec 09, 2021 | 36.71 | 36.81 | 36.62 | 36.72 | 1,182,673 | -0.08(-0.22%) |
Dec 08, 2021 | 36.69 | 36.88 | 36.58 | 36.80 | 1,324,106 | +0.53(+1.46%) |
Dec 07, 2021 | 35.82 | 36.38 | 35.82 | 36.27 | 2,357,920 | +0.15(+0.42%) |
Dec 06, 2021 | 35.78 | 36.20 | 35.65 | 36.12 | 1,891,050 | +0.70(+1.98%) |
Dec 03, 2021 | 35.90 | 35.93 | 35.07 | 35.42 | 1,936,009 | +0.12(+0.34%) |
Dec 02, 2021 | 34.79 | 35.40 | 34.75 | 35.30 | 2,042,527 | +1.15(+3.37%) |
Dec 01, 2021 | 34.87 | 35.15 | 34.14 | 34.15 | 2,020,101 | -0.40(-1.16%) |
Nov 30, 2021 | 34.75 | 35.03 | 34.34 | 34.55 | 1,971,313 | -0.19(-0.55%) |
Nov 29, 2021 | 34.69 | 34.88 | 34.44 | 34.74 | 1,212,867 | +0.55(+1.61%) |
Nov 26, 2021 | 34.28 | 34.44 | 34.04 | 34.19 | 1,080,298 | -0.98(-2.79%) |
Nov 24, 2021 | 34.88 | 35.22 | 34.86 | 35.17 | 1,349,438 | -0.39(-1.10%) |
Nov 23, 2021 | 35.59 | 35.78 | 35.37 | 35.56 | 1,103,404 | -0.06(-0.17%) |
Nov 22, 2021 | 35.90 | 36.08 | 35.62 | 35.62 | 1,129,391 | -0.12(-0.34%) |
Nov 19, 2021 | 35.77 | 35.98 | 35.71 | 35.74 | 1,065,428 | +0.05(+0.14%) |
Nov 18, 2021 | 35.65 | 35.69 | 35.63 | 35.69 | 730,043 | +0.04(+0.11%) |
Nov 17, 2021 | 35.64 | 35.70 | 35.50 | 35.65 | 1,091,334 | +0.55(+1.57%) |
Nov 16, 2021 | 34.89 | 35.23 | 34.87 | 35.10 | 2,177,015 | +0.22(+0.63%) |
Nov 15, 2021 | 35.06 | 35.09 | 34.87 | 34.88 | 633,706 | -0.18(-0.51%) |
Nov 12, 2021 | 34.84 | 35.18 | 34.78 | 35.06 | 888,476 | +0.30(+0.86%) |
Nov 11, 2021 | 34.87 | 34.93 | 34.73 | 34.76 | 894,984 | +0.13(+0.38%) |
Nov 10, 2021 | 34.85 | 34.58 | 34.63 | 933,537 | -0.38(-1.09%) | |
Nov 09, 2021 | 35.00 | 35.07 | 34.84 | 35.01 | 788,277 | +0.13(+0.37%) |
Nov 08, 2021 | 34.70 | 34.95 | 34.67 | 34.88 | 784,006 | +0.35(+1.01%) |
Nov 05, 2021 | 34.53 | 34.61 | 34.38 | 34.53 | 1,305,319 | -0.21(-0.60%) |
Nov 04, 2021 | 34.65 | 34.76 | 34.60 | 34.74 | 1,094,872 | +0.00(+0.00%) |
Nov 03, 2021 | 34.50 | 34.81 | 34.20 | 34.74 | 1,607,403 | +0.93(+2.75%) |
Nov 02, 2021 | 33.46 | 33.83 | 33.44 | 33.81 | 2,543,488 | +0.46(+1.38%) |
Nov 01, 2021 | 33.35 | 33.44 | 33.20 | 33.35 | 3,653,526 | +0.31(+0.94%) |
Oct 29, 2021 | 33.02 | 33.13 | 32.97 | 33.04 | 894,884 | -0.16(-0.48%) |
Oct 28, 2021 | 32.95 | 33.23 | 32.93 | 33.20 | 894,347 | +0.15(+0.45%) |
Oct 27, 2021 | 33.27 | 33.31 | 33.05 | 33.05 | 1,696,586 | +0.10(+0.30%) |
Oct 26, 2021 | 33.15 | 32.95 | 1,236,315 | +0.40(+1.23%) | ||
Oct 25, 2021 | 32.55 | 32.78 | 32.42 | 32.55 | 2,626,485 | -0.66(-1.99%) |
Oct 22, 2021 | 32.97 | 33.26 | 32.90 | 33.21 | 1,774,065 | +0.35(+1.07%) |
Oct 21, 2021 | 32.97 | 33.03 | 32.53 | 32.86 | 3,470,048 | -2.18(-6.22%) |
Oct 20, 2021 | 34.98 | 35.06 | 34.74 | 35.04 | 1,089,525 | +0.50(+1.45%) |
Oct 19, 2021 | 34.55 | 34.72 | 34.48 | 34.54 | 907,658 | +0.30(+0.88%) |
Oct 18, 2021 | 34.12 | 34.27 | 34.01 | 34.24 | 1,321,298 | -0.25(-0.72%) |
Oct 15, 2021 | 34.37 | 34.66 | 34.35 | 34.49 | 1,970,721 | -0.02(-0.06%) |
Oct 14, 2021 | 34.22 | 34.54 | 34.11 | 34.51 | 1,319,353 | +0.70(+2.07%) |
Oct 13, 2021 | 33.72 | 33.94 | 33.62 | 33.81 | 1,763,582 | +0.78(+2.36%) |
Oct 12, 2021 | 33.21 | 33.22 | 32.99 | 33.03 | 1,619,079 | +0.43(+1.32%) |
Oct 11, 2021 | 32.90 | 33.08 | 32.59 | 32.60 | 983,220 | -0.45(-1.36%) |
Oct 08, 2021 | 33.23 | 33.25 | 33.01 | 33.05 | 1,119,200 | -0.16(-0.48%) |
Oct 07, 2021 | 33.18 | 33.43 | 33.18 | 33.21 | 1,391,600 | +0.41(+1.25%) |
Oct 06, 2021 | 32.52 | 32.84 | 32.43 | 32.80 | 1,565,133 | -0.16(-0.49%) |
Oct 05, 2021 | 32.78 | 33.14 | 32.73 | 32.96 | 1,247,827 | +0.02(+0.06%) |
Oct 04, 2021 | 33.12 | 33.14 | 32.78 | 32.94 | 1,303,383 | -0.31(-0.93%) |
Oct 01, 2021 | 33.17 | 33.38 | 32.91 | 33.25 | 2,094,653 | -0.11(-0.33%) |
Sep 30, 2021 | 33.67 | 33.74 | 33.31 | 33.36 | 1,622,919 | -0.28(-0.83%) |
Sep 29, 2021 | 33.78 | 33.82 | 33.60 | 33.64 | 1,226,238 | +0.01(+0.03%) |
Sep 28, 2021 | 33.85 | 33.92 | 33.51 | 33.63 | 1,546,610 | -0.82(-2.38%) |
Sep 27, 2021 | 34.41 | 34.68 | 34.35 | 34.45 | 1,548,866 | -0.49(-1.40%) |
Sep 24, 2021 | 34.91 | 35.13 | 34.87 | 34.94 | 1,213,892 | -0.74(-2.07%) |
Sep 23, 2021 | 35.64 | 35.88 | 35.64 | 35.68 | 1,214,243 | +0.48(+1.36%) |
Sep 22, 2021 | 35.16 | 35.45 | 35.13 | 35.20 | 1,329,946 | +0.25(+0.72%) |
Sep 21, 2021 | 35.24 | 35.24 | 34.81 | 34.95 | 1,335,496 | +0.27(+0.78%) |
Sep 20, 2021 | 34.56 | 34.79 | 34.33 | 34.68 | 1,738,304 | -0.96(-2.69%) |
Sep 17, 2021 | 36.47 | 36.56 | 35.55 | 35.64 | 2,262,873 | -0.97(-2.65%) |
Sep 16, 2021 | 36.72 | 36.75 | 36.47 | 36.61 | 710,830 | -0.02(-0.05%) |
Sep 15, 2021 | 36.57 | 36.70 | 36.47 | 36.63 | 998,947 | -0.18(-0.49%) |
Sep 14, 2021 | 37.03 | 37.04 | 36.73 | 36.81 | 872,875 | +0.07(+0.19%) |
Sep 13, 2021 | 36.99 | 37.05 | 36.55 | 36.74 | 987,717 | +0.13(+0.36%) |
Sep 10, 2021 | 36.96 | 36.99 | 36.60 | 36.61 | 1,075,462 | +0.11(+0.30%) |
Sep 09, 2021 | 36.65 | 36.83 | 36.46 | 36.50 | 644,900 | +0.00(+0.00%) |
Sep 08, 2021 | 36.66 | 36.72 | 36.35 | 36.50 | 900,394 | -0.46(-1.24%) |
Sep 07, 2021 | 37.24 | 37.29 | 36.92 | 36.96 | 1,079,451 | -0.71(-1.88%) |
Sep 03, 2021 | 37.56 | 37.84 | 37.43 | 37.67 | 901,962 | +0.16(+0.43%) |
Sep 02, 2021 | 37.46 | 37.62 | 37.41 | 37.51 | 848,096 | +0.33(+0.89%) |
Sep 01, 2021 | 37.01 | 37.24 | 36.93 | 37.18 | 987,636 | +0.19(+0.51%) |
Aug 31, 2021 | 37.39 | 37.40 | 36.96 | 36.99 | 1,442,580 | -0.47(-1.25%) |
Aug 30, 2021 | 37.34 | 37.61 | 37.29 | 37.46 | 1,161,931 | -0.19(-0.50%) |
Aug 27, 2021 | 37.41 | 37.72 | 37.40 | 37.65 | 1,158,839 | +0.28(+0.75%) |
Aug 26, 2021 | 37.39 | 37.55 | 37.30 | 37.37 | 878,653 | +0.07(+0.19%) |
Aug 25, 2021 | 37.33 | 37.47 | 37.25 | 37.30 | 1,605,987 | -0.65(-1.71%) |
Aug 24, 2021 | 37.89 | 38.03 | 37.80 | 37.95 | 812,937 | +0.14(+0.37%) |
Aug 23, 2021 | 37.74 | 38.01 | 37.66 | 37.81 | 1,118,631 | +0.19(+0.51%) |
Aug 20, 2021 | 37.44 | 37.69 | 37.44 | 37.62 | 637,513 | +0.15(+0.40%) |
Aug 19, 2021 | 37.26 | 37.59 | 37.25 | 37.47 | 1,112,125 | -0.05(-0.13%) |
Aug 18, 2021 | 37.71 | 37.95 | 37.51 | 37.52 | 988,271 | -0.11(-0.29%) |
Aug 17, 2021 | 37.82 | 37.88 | 37.35 | 37.63 | 1,117,508 | -0.35(-0.92%) |
Aug 16, 2021 | 37.83 | 37.98 | 37.74 | 37.98 | 771,309 | +0.16(+0.42%) |
Aug 13, 2021 | 37.54 | 37.88 | 37.52 | 37.82 | 1,148,506 | +0.30(+0.80%) |
Aug 12, 2021 | 37.43 | 37.58 | 37.36 | 37.52 | 820,560 | +0.10(+0.27%) |
Aug 11, 2021 | 37.47 | 37.47 | 37.34 | 37.42 | 1,064,944 | +0.26(+0.70%) |
Aug 10, 2021 | 36.97 | 37.18 | 36.92 | 37.16 | 976,320 | +0.45(+1.23%) |
Aug 09, 2021 | 36.86 | 36.89 | 36.67 | 36.71 | 1,159,903 | -0.27(-0.73%) |
Aug 06, 2021 | 37.16 | 37.24 | 36.90 | 36.98 | 1,126,254 | -0.31(-0.83%) |
Aug 05, 2021 | 37.13 | 37.36 | 37.10 | 37.29 | 1,153,814 | +0.13(+0.35%) |
Aug 04, 2021 | 37.20 | 37.47 | 37.14 | 37.16 | 2,210,241 | +0.06(+0.16%) |
Aug 03, 2021 | 36.65 | 37.15 | 36.64 | 37.10 | 3,050,902 | +0.67(+1.84%) |
Aug 02, 2021 | 36.53 | 36.65 | 36.40 | 36.43 | 1,387,523 | -0.19(-0.52%) |
Jul 30, 2021 | 36.58 | 36.77 | 36.52 | 36.62 | 1,013,277 | -0.39(-1.05%) |
Jul 29, 2021 | 36.88 | 37.04 | 36.85 | 37.01 | 1,078,067 | +0.17(+0.46%) |
Jul 28, 2021 | 36.66 | 36.90 | 36.54 | 36.84 | 1,401,040 | +0.01(+0.03%) |
Jul 27, 2021 | 36.74 | 36.95 | 36.63 | 36.83 | 1,073,577 | -0.12(-0.32%) |
Jul 26, 2021 | 36.83 | 36.97 | 36.74 | 36.95 | 1,160,321 | +0.25(+0.68%) |
Jul 23, 2021 | 36.77 | 36.84 | 36.51 | 36.70 | 1,319,073 | +0.68(+1.89%) |
Jul 22, 2021 | 36.08 | 36.21 | 35.92 | 36.02 | 1,507,485 | +0.18(+0.50%) |
Jul 21, 2021 | 35.36 | 35.87 | 35.36 | 35.84 | 1,800,819 | +0.72(+2.05%) |
Jul 20, 2021 | 34.55 | 35.22 | 34.46 | 35.12 | 2,121,397 | +0.70(+2.03%) |
Jul 19, 2021 | 34.47 | 34.56 | 34.25 | 34.42 | 2,250,802 | -0.83(-2.35%) |
Jul 16, 2021 | 35.38 | 35.55 | 35.18 | 35.25 | 1,139,542 | -0.38(-1.07%) |
Jul 15, 2021 | 35.53 | 35.80 | 35.45 | 35.63 | 1,089,740 | -0.12(-0.34%) |
Jul 14, 2021 | 35.72 | 35.80 | 35.61 | 35.75 | 1,160,299 | +0.04(+0.11%) |
Jul 13, 2021 | 35.79 | 35.95 | 35.71 | 35.71 | 930,005 | -0.25(-0.70%) |
Jul 12, 2021 | 35.89 | 35.98 | 35.81 | 35.96 | 809,218 | -0.02(-0.06%) |
Jul 09, 2021 | 35.63 | 36.05 | 35.61 | 35.98 | 1,385,729 | +0.81(+2.30%) |
Jul 08, 2021 | 34.92 | 35.41 | 34.81 | 35.17 | 1,475,123 | +0.07(+0.20%) |
Jul 07, 2021 | 34.92 | 35.16 | 34.81 | 35.10 | 1,198,209 | +0.54(+1.56%) |
Jul 06, 2021 | 34.75 | 34.78 | 34.34 | 34.56 | 1,214,883 | +0.04(+0.12%) |
Jul 02, 2021 | 34.59 | 34.60 | 34.33 | 34.52 | 898,094 | +0.56(+1.65%) |
Jul 01, 2021 | 34.04 | 34.06 | 33.89 | 33.96 | 953,845 | -0.03(-0.09%) |
Jun 30, 2021 | 34.08 | 34.19 | 33.90 | 33.99 | 1,583,351 | -0.52(-1.51%) |
Jun 29, 2021 | 34.65 | 34.71 | 34.44 | 34.51 | 1,303,401 | +0.05(+0.15%) |
Jun 28, 2021 | 34.46 | 34.51 | 34.31 | 34.46 | 1,214,428 | -0.03(-0.09%) |
Jun 25, 2021 | 34.60 | 34.64 | 34.45 | 34.49 | 902,615 | +0.19(+0.55%) |
Jun 24, 2021 | 33.79 | 34.37 | 33.72 | 34.30 | 1,872,907 | +0.60(+1.78%) |
Jun 23, 2021 | 34.00 | 34.09 | 33.70 | 33.70 | 1,100,367 | -0.14(-0.41%) |
Jun 22, 2021 | 33.65 | 33.95 | 33.53 | 33.84 | 1,462,695 | +0.10(+0.30%) |
Jun 21, 2021 | 33.36 | 33.78 | 33.30 | 33.74 | 1,111,386 | +0.93(+2.83%) |
Jun 18, 2021 | 33.07 | 33.15 | 32.80 | 32.81 | 1,818,911 | -0.64(-1.91%) |
Jun 17, 2021 | 33.68 | 33.78 | 33.20 | 33.45 | 1,483,807 | -0.61(-1.79%) |
Jun 16, 2021 | 34.64 | 34.65 | 33.95 | 34.06 | 1,497,302 | -0.76(-2.18%) |
Jun 15, 2021 | 34.78 | 34.91 | 34.73 | 34.82 | 1,159,560 | +0.19(+0.55%) |
Jun 14, 2021 | 34.54 | 34.63 | 34.38 | 34.63 | 1,231,268 | +0.08(+0.23%) |
Jun 11, 2021 | 34.60 | 34.65 | 34.45 | 34.55 | 987,131 | -0.08(-0.23%) |
Jun 10, 2021 | 34.61 | 34.73 | 34.55 | 34.63 | 1,135,211 | -0.10(-0.29%) |
Jun 09, 2021 | 34.86 | 34.87 | 34.67 | 34.73 | 917,783 | -0.30(-0.86%) |
Jun 08, 2021 | 35.11 | 35.13 | 34.89 | 35.03 | 1,061,946 | -0.14(-0.40%) |
Jun 07, 2021 | 35.28 | 35.28 | 35.04 | 35.17 | 821,063 | +0.07(+0.20%) |
Jun 04, 2021 | 35.00 | 35.13 | 34.91 | 35.10 | 674,567 | +0.47(+1.36%) |
Jun 03, 2021 | 34.60 | 34.73 | 34.40 | 34.63 | 805,990 | -0.15(-0.43%) |
Jun 02, 2021 | 34.73 | 34.92 | 34.65 | 34.78 | 1,012,179 | +0.07(+0.20%) |
Jun 01, 2021 | 34.84 | 34.87 | 34.66 | 34.71 | 1,052,620 | +0.57(+1.67%) |
May 28, 2021 | 34.07 | 34.25 | 34.04 | 34.14 | 1,554,616 | -0.02(-0.06%) |
May 27, 2021 | 33.93 | 34.20 | 33.92 | 34.16 | 2,678,012 | +0.39(+1.15%) |
May 26, 2021 | 33.61 | 33.82 | 33.58 | 33.77 | 2,083,601 | +0.10(+0.30%) |
May 25, 2021 | 33.83 | 33.95 | 33.62 | 33.67 | 1,296,949 | -0.08(-0.24%) |
May 24, 2021 | 33.54 | 33.83 | 33.50 | 33.75 | 929,419 | +0.10(+0.30%) |
May 21, 2021 | 33.60 | 33.73 | 33.45 | 33.65 | 1,132,356 | +0.32(+0.96%) |
May 20, 2021 | 33.14 | 33.40 | 33.11 | 33.33 | 918,249 | +0.39(+1.18%) |
May 19, 2021 | 32.81 | 33.10 | 32.58 | 32.94 | 1,727,647 | -0.90(-2.66%) |
May 18, 2021 | 34.16 | 34.17 | 33.84 | 33.84 | 2,413,212 | +0.01(+0.03%) |
May 17, 2021 | 33.86 | 33.97 | 33.68 | 33.83 | 2,041,107 | -0.39(-1.14%) |
May 14, 2021 | 33.85 | 34.32 | 33.78 | 34.22 | 1,656,300 | +0.96(+2.89%) |
May 13, 2021 | 32.74 | 33.37 | 32.73 | 33.26 | 1,273,046 | +0.69(+2.12%) |
May 12, 2021 | 33.02 | 33.17 | 32.51 | 32.57 | 1,413,755 | -0.81(-2.43%) |
May 11, 2021 | 33.05 | 33.42 | 32.97 | 33.38 | 1,389,772 | -0.13(-0.39%) |
May 10, 2021 | 33.86 | 33.88 | 33.50 | 33.51 | 1,130,696 | -0.60(-1.76%) |
May 07, 2021 | 33.87 | 34.17 | 33.73 | 34.11 | 972,339 | +0.34(+1.01%) |
May 06, 2021 | 33.62 | 33.78 | 33.43 | 33.77 | 1,219,811 | +0.26(+0.78%) |
May 05, 2021 | 33.47 | 33.69 | 33.28 | 33.51 | 2,613,023 | +0.85(+2.60%) |
May 04, 2021 | 32.46 | 32.66 | 32.30 | 32.66 | 1,637,804 | -0.23(-0.70%) |
May 03, 2021 | 32.85 | 32.97 | 32.81 | 32.89 | 775,374 | +0.46(+1.42%) |
Apr 30, 2021 | 32.71 | 32.85 | 32.41 | 32.43 | 1,151,500 | -0.81(-2.44%) |
Apr 29, 2021 | 33.37 | 33.40 | 32.94 | 33.24 | 934,499 | -0.05(-0.15%) |
Apr 28, 2021 | 33.21 | 33.41 | 33.17 | 33.29 | 1,274,304 | +0.23(+0.70%) |
Apr 27, 2021 | 33.12 | 33.19 | 32.93 | 33.06 | 1,101,568 | +0.31(+0.95%) |
Apr 26, 2021 | 32.65 | 32.77 | 32.59 | 32.75 | 1,235,810 | -0.02(-0.06%) |
Apr 23, 2021 | 32.46 | 32.85 | 32.44 | 32.77 | 1,007,900 | +0.45(+1.39%) |
Apr 22, 2021 | 32.54 | 32.56 | 32.24 | 32.32 | 1,821,908 | -0.42(-1.28%) |
Apr 21, 2021 | 32.28 | 32.75 | 32.19 | 32.74 | 1,280,925 | +0.15(+0.46%) |
Apr 20, 2021 | 32.97 | 33.01 | 32.46 | 32.59 | 1,080,797 | -0.65(-1.96%) |
Apr 19, 2021 | 33.43 | 33.44 | 33.07 | 33.24 | 1,322,846 | -0.14(-0.42%) |
Apr 16, 2021 | 33.27 | 33.48 | 33.15 | 33.38 | 1,478,200 | +0.45(+1.37%) |
Apr 15, 2021 | 32.71 | 32.95 | 32.59 | 32.93 | 1,455,359 | +1.34(+4.24%) |
Apr 14, 2021 | 31.67 | 31.80 | 31.56 | 31.59 | 940,441 | -0.11(-0.35%) |
Apr 13, 2021 | 31.57 | 31.74 | 31.42 | 31.70 | 994,967 | -0.07(-0.22%) |
Apr 12, 2021 | 31.71 | 31.82 | 31.65 | 31.77 | 847,063 | -0.31(-0.97%) |
Apr 09, 2021 | 31.78 | 32.09 | 31.77 | 32.08 | 978,300 | +0.50(+1.58%) |
Apr 08, 2021 | 31.58 | 31.60 | 31.40 | 31.58 | 1,700,509 | +0.37(+1.19%) |
Apr 07, 2021 | 31.31 | 31.36 | 31.08 | 31.21 | 1,435,968 | +0.05(+0.16%) |
Apr 06, 2021 | 31.24 | 31.42 | 31.14 | 31.16 | 1,780,514 | -0.16(-0.51%) |
Apr 05, 2021 | 30.91 | 31.52 | 30.74 | 31.32 | 1,326,838 | +0.66(+2.15%) |
Apr 01, 2021 | 30.49 | 30.71 | 30.43 | 30.66 | 1,351,600 | +0.19(+0.62%) |
Mar 31, 2021 | 30.41 | 30.57 | 30.30 | 30.47 | 1,964,200 | +0.25(+0.83%) |
Mar 30, 2021 | 30.09 | 30.31 | 30.07 | 30.22 | 1,153,683 | -0.10(-0.33%) |
Mar 29, 2021 | 30.29 | 30.49 | 30.19 | 30.32 | 1,805,660 | -1.27(-4.02%) |
Mar 26, 2021 | 31.18 | 31.59 | 31.13 | 31.59 | 1,876,200 | +0.51(+1.64%) |
Mar 25, 2021 | 30.68 | 31.11 | 30.35 | 31.08 | 2,011,250 | +0.23(+0.75%) |
Mar 24, 2021 | 30.99 | 31.11 | 30.82 | 30.85 | 1,408,266 | -0.18(-0.58%) |
Mar 23, 2021 | 31.52 | 31.66 | 31.03 | 31.03 | 2,546,213 | -0.53(-1.68%) |
Mar 22, 2021 | 31.41 | 31.75 | 31.38 | 31.56 | 1,907,783 | +0.20(+0.64%) |
Mar 19, 2021 | 30.88 | 31.45 | 30.74 | 31.36 | 2,822,900 | +0.51(+1.65%) |
Mar 18, 2021 | 31.11 | 31.30 | 30.84 | 30.85 | 1,610,027 | -0.17(-0.55%) |
Mar 17, 2021 | 30.73 | 31.04 | 30.61 | 31.02 | 1,002,148 | +0.10(+0.32%) |
Mar 16, 2021 | 31.05 | 31.08 | 30.84 | 30.92 | 1,398,214 | -0.18(-0.58%) |
Mar 15, 2021 | 30.73 | 31.16 | 30.53 | 31.10 | 2,517,532 | +0.31(+1.01%) |
Mar 12, 2021 | 30.53 | 30.79 | 30.51 | 30.79 | 1,260,700 | -0.10(-0.32%) |
Mar 11, 2021 | 30.83 | 31.14 | 30.74 | 30.89 | 1,477,715 | +0.17(+0.55%) |
Mar 10, 2021 | 30.54 | 30.76 | 30.38 | 30.72 | 1,832,352 | +0.28(+0.92%) |
Mar 09, 2021 | 30.19 | 30.60 | 30.11 | 30.44 | 1,339,633 | +0.44(+1.47%) |
Mar 08, 2021 | 29.93 | 30.37 | 29.87 | 30.00 | 2,058,598 | +0.30(+1.01%) |
Mar 05, 2021 | 29.43 | 29.77 | 28.93 | 29.70 | 3,284,800 | +0.53(+1.82%) |
Mar 04, 2021 | 29.71 | 29.79 | 28.66 | 29.17 | 4,086,451 | -0.25(-0.85%) |
Mar 03, 2021 | 29.62 | 29.75 | 29.37 | 29.42 | 1,348,630 | -0.35(-1.18%) |
Mar 02, 2021 | 29.82 | 29.89 | 29.54 | 29.77 | 1,625,926 | +0.49(+1.67%) |
Mar 01, 2021 | 29.25 | 29.50 | 29.23 | 29.28 | 1,539,656 | +0.50(+1.74%) |
Feb 26, 2021 | 29.10 | 29.11 | 28.72 | 28.78 | 1,850,400 | -0.50(-1.71%) |
Feb 25, 2021 | 29.73 | 29.85 | 29.18 | 29.28 | 1,568,012 | -0.44(-1.48%) |
Feb 24, 2021 | 29.37 | 29.75 | 29.22 | 29.72 | 1,727,856 | +0.43(+1.47%) |
Feb 23, 2021 | 29.01 | 29.30 | 28.61 | 29.29 | 2,220,368 | -0.49(-1.65%) |
Feb 22, 2021 | 29.92 | 30.11 | 29.77 | 29.78 | 2,461,850 | -0.36(-1.19%) |
Feb 19, 2021 | 29.90 | 30.34 | 29.87 | 30.14 | 5,099,900 | +0.46(+1.55%) |
Feb 18, 2021 | 29.51 | 29.77 | 29.38 | 29.68 | 1,516,624 | +0.31(+1.06%) |
Feb 17, 2021 | 29.52 | 29.60 | 29.19 | 29.37 | 906,326 | -0.37(-1.24%) |
Feb 16, 2021 | 29.71 | 30.02 | 29.69 | 29.74 | 1,229,151 | +0.22(+0.75%) |
Feb 12, 2021 | 29.27 | 29.55 | 29.23 | 29.52 | 1,050,000 | +0.26(+0.89%) |
Feb 11, 2021 | 29.31 | 29.41 | 29.02 | 29.26 | 1,674,292 | +0.08(+0.27%) |
Feb 10, 2021 | 29.33 | 29.38 | 28.99 | 29.18 | 1,272,794 | -0.16(-0.55%) |
Feb 09, 2021 | 29.22 | 29.42 | 29.18 | 29.34 | 1,151,340 | +0.26(+0.89%) |
Feb 08, 2021 | 29.32 | 29.39 | 28.90 | 29.08 | 2,411,326 | +0.26(+0.90%) |
Feb 05, 2021 | 28.90 | 28.99 | 28.70 | 28.82 | 1,711,300 | -0.20(-0.69%) |
Feb 04, 2021 | 29.11 | 29.13 | 28.75 | 29.02 | 4,598,105 | -1.54(-5.04%) |
Feb 03, 2021 | 30.46 | 30.64 | 30.39 | 30.56 | 1,778,437 | +0.09(+0.30%) |
Feb 02, 2021 | 30.16 | 30.51 | 30.12 | 30.47 | 1,678,496 | +0.33(+1.09%) |