Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.29 | 40.78 | 39.93 | 40.77 | 471,981 | -0.39(-0.95%) |
Feb 25, 2022 | 40.69 | 41.31 | 40.38 | 41.16 | 237,073 | +0.92(+2.29%) |
Feb 24, 2022 | 38.66 | 40.36 | 38.44 | 40.24 | 451,114 | +0.26(+0.65%) |
Feb 23, 2022 | 42.57 | 42.61 | 39.89 | 39.98 | 333,332 | -2.25(-5.33%) |
Feb 22, 2022 | 40.80 | 42.80 | 40.40 | 42.23 | 381,357 | +1.17(+2.85%) |
Feb 18, 2022 | 41.06 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 43.08 | 43.45 | 41.10 | 41.60 | 563,786 | -2.67(-6.03%) |
Feb 16, 2022 | 44.60 | 44.77 | 43.80 | 44.27 | 236,259 | -0.74(-1.64%) |
Feb 15, 2022 | 44.67 | 45.24 | 44.51 | 45.01 | 326,680 | +0.85(+1.92%) |
Feb 14, 2022 | 44.55 | 45.41 | 44.16 | 44.16 | 405,215 | -0.67(-1.49%) |
Feb 11, 2022 | 45.01 | 46.06 | 44.61 | 44.83 | 335,215 | -1.76(-3.78%) |
Feb 10, 2022 | 45.00 | 47.88 | 45.00 | 46.59 | 915,185 | +2.12(+4.77%) |
Feb 09, 2022 | 46.09 | 46.72 | 44.32 | 44.47 | 572,930 | -1.43(-3.12%) |
Feb 08, 2022 | 44.99 | 46.35 | 44.61 | 45.90 | 519,694 | +0.90(+2.00%) |
Feb 07, 2022 | 42.18 | 45.10 | 42.15 | 45.00 | 550,491 | +3.78(+9.17%) |
Feb 04, 2022 | 38.95 | 41.60 | 38.77 | 41.22 | 559,575 | +2.45(+6.32%) |
Feb 03, 2022 | 38.70 | 39.29 | 38.77 | 579,325 | -0.23(-0.59%) | |
Feb 02, 2022 | 39.72 | 40.28 | 38.41 | 39.00 | 514,448 | -0.94(-2.35%) |
Feb 01, 2022 | 39.97 | 40.64 | 39.43 | 39.94 | 362,016 | -0.34(-0.84%) |
Jan 31, 2022 | 38.90 | 40.28 | 40.28 | 417,198 | +0.98(+2.49%) | |
Jan 28, 2022 | 38.70 | 39.75 | 38.47 | 39.30 | 410,637 | +0.30(+0.77%) |
Jan 27, 2022 | 41.16 | 41.74 | 38.76 | 39.00 | 306,175 | -1.94(-4.74%) |
Jan 26, 2022 | 41.60 | 42.44 | 40.70 | 40.94 | 307,217 | +0.17(+0.42%) |
Jan 25, 2022 | 39.85 | 41.22 | 39.43 | 40.77 | 238,836 | +0.09(+0.22%) |
Jan 24, 2022 | 39.24 | 40.73 | 38.39 | 40.68 | 290,421 | +0.93(+2.34%) |
Jan 21, 2022 | 39.90 | 40.75 | 39.17 | 39.75 | 324,699 | -0.39(-0.97%) |
Jan 20, 2022 | 40.65 | 41.86 | 39.92 | 40.14 | 259,448 | -0.71(-1.74%) |
Jan 19, 2022 | 43.44 | 43.66 | 40.74 | 40.85 | 414,302 | -2.61(-6.01%) |
Jan 18, 2022 | 43.78 | 44.43 | 42.94 | 43.46 | 248,347 | -0.68(-1.54%) |
Jan 14, 2022 | 44.14 | 0 | +0.34(+0.78%) | |||
Jan 13, 2022 | 43.29 | 44.15 | 43.29 | 43.80 | 223,497 | +0.89(+2.07%) |
Jan 12, 2022 | 43.03 | 43.72 | 42.63 | 42.91 | 229,255 | +0.13(+0.30%) |
Jan 11, 2022 | 42.49 | 42.98 | 42.03 | 42.78 | 250,489 | +0.13(+0.30%) |
Jan 10, 2022 | 41.42 | 42.68 | 41.00 | 42.65 | 335,577 | +1.30(+3.14%) |
Jan 07, 2022 | 41.31 | 42.20 | 41.31 | 41.35 | 184,595 | +0.15(+0.36%) |
Jan 06, 2022 | 40.64 | 41.58 | 40.12 | 41.20 | 252,988 | +0.47(+1.15%) |
Jan 05, 2022 | 41.82 | 42.66 | 40.63 | 40.73 | 402,349 | -1.32(-3.14%) |
Jan 04, 2022 | 41.69 | 42.45 | 41.69 | 42.05 | 215,974 | +0.62(+1.50%) |
Jan 03, 2022 | 41.34 | 42.46 | 41.20 | 41.43 | 243,860 | +0.47(+1.15%) |
Dec 31, 2021 | 40.24 | 41.25 | 40.17 | 40.96 | 226,939 | +0.41(+1.01%) |
Dec 30, 2021 | 41.07 | 41.65 | 40.55 | 40.55 | 193,620 | -0.30(-0.73%) |
Dec 29, 2021 | 41.10 | 41.54 | 40.72 | 40.85 | 160,104 | -0.36(-0.87%) |
Dec 28, 2021 | 40.61 | 41.64 | 40.61 | 41.21 | 132,646 | +0.40(+0.98%) |
Dec 27, 2021 | 40.59 | 41.19 | 40.22 | 40.81 | 473,323 | +0.41(+1.01%) |
Dec 23, 2021 | 40.11 | 40.85 | 40.11 | 40.40 | 139,912 | +0.38(+0.95%) |
Dec 22, 2021 | 39.59 | 40.40 | 39.36 | 40.02 | 218,126 | +0.55(+1.39%) |
Dec 21, 2021 | 38.42 | 39.49 | 38.42 | 39.47 | 194,137 | +1.54(+4.06%) |
Dec 20, 2021 | 37.60 | 38.10 | 36.36 | 37.93 | 421,584 | -0.57(-1.48%) |
Dec 17, 2021 | 39.17 | 39.53 | 37.81 | 38.50 | 2,116,069 | -1.23(-3.10%) |
Dec 16, 2021 | 40.21 | 40.78 | 39.30 | 39.73 | 389,050 | -0.11(-0.28%) |
Dec 15, 2021 | 38.80 | 40.01 | 38.35 | 39.84 | 333,894 | +1.26(+3.27%) |
Dec 14, 2021 | 37.78 | 39.04 | 37.75 | 38.58 | 350,682 | +0.58(+1.53%) |
Dec 13, 2021 | 39.26 | 39.41 | 37.98 | 38.00 | 370,990 | -1.72(-4.33%) |
Dec 10, 2021 | 39.42 | 39.80 | 38.72 | 39.72 | 224,703 | +0.57(+1.46%) |
Dec 09, 2021 | 38.65 | 39.42 | 38.63 | 39.15 | 315,779 | +0.12(+0.31%) |
Dec 08, 2021 | 38.98 | 39.70 | 38.68 | 39.03 | 291,371 | -0.07(-0.18%) |
Dec 07, 2021 | 38.73 | 39.96 | 38.51 | 39.10 | 278,028 | +0.87(+2.28%) |
Dec 06, 2021 | 38.57 | 39.08 | 37.91 | 38.23 | 227,527 | +0.21(+0.55%) |
Dec 03, 2021 | 38.53 | 38.80 | 37.70 | 38.02 | 260,745 | -0.43(-1.12%) |
Dec 02, 2021 | 37.17 | 38.76 | 37.09 | 38.45 | 257,592 | +1.55(+4.20%) |
Dec 01, 2021 | 39.45 | 39.45 | 36.84 | 36.90 | 434,022 | -1.22(-3.20%) |
Nov 30, 2021 | 38.47 | 39.43 | 37.95 | 38.12 | 337,541 | -1.03(-2.63%) |
Nov 29, 2021 | 39.53 | 39.83 | 38.59 | 39.15 | 358,382 | +0.24(+0.62%) |
Nov 26, 2021 | 38.25 | 39.44 | 37.92 | 38.91 | 264,860 | -1.21(-3.02%) |
Nov 24, 2021 | 39.65 | 40.64 | 39.65 | 40.12 | 183,336 | +0.09(+0.22%) |
Nov 23, 2021 | 39.45 | 40.38 | 39.45 | 40.03 | 216,341 | +0.39(+0.98%) |
Nov 22, 2021 | 39.76 | 40.57 | 39.56 | 39.64 | 252,428 | +0.08(+0.20%) |
Nov 19, 2021 | 39.38 | 40.10 | 38.85 | 39.56 | 313,355 | -0.49(-1.22%) |
Nov 18, 2021 | 41.02 | 40.54 | 40.03 | 40.05 | 318,128 | -0.92(-2.25%) |
Nov 17, 2021 | 40.89 | 41.48 | 40.84 | 40.97 | 202,230 | +0.05(+0.12%) |
Nov 16, 2021 | 42.33 | 42.41 | 40.86 | 40.92 | 294,624 | -1.31(-3.10%) |
Nov 15, 2021 | 42.86 | 42.86 | 41.65 | 42.23 | 454,673 | -0.66(-1.54%) |
Nov 12, 2021 | 41.43 | 43.47 | 41.30 | 42.89 | 404,862 | +1.57(+3.80%) |
Nov 11, 2021 | 40.05 | 41.45 | 40.05 | 41.32 | 291,145 | +1.23(+3.07%) |
Nov 10, 2021 | 39.96 | 40.09 | 259,395 | -0.08(-0.20%) | ||
Nov 09, 2021 | 39.52 | 40.42 | 39.38 | 40.17 | 200,581 | +0.67(+1.70%) |
Nov 08, 2021 | 40.73 | 41.32 | 39.11 | 39.50 | 477,119 | -1.00(-2.47%) |
Nov 05, 2021 | 38.28 | 40.90 | 37.80 | 40.50 | 941,321 | +3.61(+9.79%) |
Nov 04, 2021 | 36.09 | 37.05 | 36.00 | 36.89 | 542,511 | +1.14(+3.19%) |
Nov 03, 2021 | 34.67 | 36.00 | 34.67 | 35.75 | 484,117 | +0.77(+2.20%) |
Nov 02, 2021 | 34.68 | 35.20 | 34.38 | 34.98 | 518,937 | +0.22(+0.63%) |
Nov 01, 2021 | 32.88 | 34.92 | 32.44 | 34.76 | 564,807 | +2.32(+7.15%) |
Oct 29, 2021 | 31.94 | 33.90 | 31.24 | 32.44 | 819,981 | +0.06(+0.19%) |
Oct 28, 2021 | 31.28 | 32.45 | 30.96 | 32.38 | 655,511 | +1.33(+4.28%) |
Oct 27, 2021 | 32.84 | 32.84 | 31.03 | 31.05 | 424,977 | -1.75(-5.34%) |
Oct 26, 2021 | 35.26 | 32.76 | 32.80 | 488,604 | -2.41(-6.84%) | |
Oct 25, 2021 | 35.22 | 35.35 | 34.75 | 35.21 | 347,853 | +0.36(+1.03%) |
Oct 22, 2021 | 35.42 | 35.46 | 34.69 | 34.85 | 143,459 | -0.27(-0.77%) |
Oct 21, 2021 | 36.06 | 36.22 | 34.75 | 35.12 | 192,865 | -0.96(-2.66%) |
Oct 20, 2021 | 35.83 | 36.14 | 35.46 | 36.08 | 119,688 | +0.35(+0.98%) |
Oct 19, 2021 | 36.36 | 36.41 | 35.54 | 35.73 | 184,947 | -0.33(-0.92%) |
Oct 18, 2021 | 36.09 | 36.87 | 35.86 | 36.06 | 131,631 | +0.01(+0.03%) |
Oct 15, 2021 | 36.88 | 36.88 | 36.05 | 36.05 | 197,690 | +0.02(+0.06%) |
Oct 14, 2021 | 36.07 | 36.12 | 35.56 | 36.03 | 113,673 | +0.40(+1.12%) |
Oct 13, 2021 | 36.26 | 36.26 | 35.34 | 35.63 | 190,148 | -0.55(-1.52%) |
Oct 12, 2021 | 35.68 | 36.32 | 35.62 | 36.18 | 164,220 | +0.50(+1.40%) |
Oct 11, 2021 | 36.08 | 36.71 | 35.68 | 35.68 | 101,485 | -0.38(-1.05%) |
Oct 08, 2021 | 36.21 | 36.57 | 36.03 | 36.06 | 71,993 | +0.06(+0.17%) |
Oct 07, 2021 | 35.95 | 36.35 | 35.53 | 36.00 | 238,823 | +0.42(+1.18%) |
Oct 06, 2021 | 34.73 | 35.61 | 34.55 | 35.58 | 160,380 | +0.18(+0.51%) |
Oct 05, 2021 | 35.58 | 36.00 | 35.17 | 35.40 | 161,991 | +0.05(+0.14%) |
Oct 04, 2021 | 36.05 | 36.58 | 35.09 | 35.35 | 178,363 | -0.55(-1.53%) |
Oct 01, 2021 | 34.62 | 36.10 | 34.62 | 35.90 | 215,224 | +1.35(+3.91%) |
Sep 30, 2021 | 35.13 | 35.32 | 34.39 | 34.55 | 170,795 | -0.11(-0.32%) |
Sep 29, 2021 | 35.13 | 35.13 | 34.11 | 34.66 | 144,615 | -0.45(-1.28%) |
Sep 28, 2021 | 35.15 | 35.67 | 34.92 | 35.11 | 247,559 | -0.14(-0.40%) |
Sep 27, 2021 | 33.79 | 35.41 | 33.78 | 35.25 | 229,164 | +1.80(+5.38%) |
Sep 24, 2021 | 33.15 | 33.84 | 33.09 | 33.45 | 116,847 | +0.28(+0.84%) |
Sep 23, 2021 | 32.94 | 33.51 | 32.65 | 33.17 | 121,555 | +0.63(+1.94%) |
Sep 22, 2021 | 32.40 | 33.21 | 32.24 | 32.54 | 146,303 | +0.61(+1.91%) |
Sep 21, 2021 | 31.75 | 32.34 | 31.37 | 31.93 | 189,294 | +0.60(+1.92%) |
Sep 20, 2021 | 30.98 | 31.43 | 30.50 | 31.33 | 259,902 | -0.72(-2.25%) |
Sep 17, 2021 | 32.44 | 32.49 | 31.58 | 32.05 | 441,512 | -0.33(-1.02%) |
Sep 16, 2021 | 32.39 | 32.76 | 32.27 | 32.38 | 155,335 | -0.03(-0.09%) |
Sep 15, 2021 | 31.68 | 32.49 | 31.60 | 32.41 | 189,740 | +0.61(+1.92%) |
Sep 14, 2021 | 32.97 | 32.97 | 31.58 | 31.80 | 193,458 | -0.69(-2.12%) |
Sep 13, 2021 | 32.26 | 32.51 | 31.85 | 32.49 | 162,057 | +0.49(+1.53%) |
Sep 10, 2021 | 32.94 | 33.08 | 31.99 | 32.00 | 164,910 | -0.58(-1.78%) |
Sep 09, 2021 | 32.35 | 33.01 | 32.19 | 32.58 | 203,309 | +0.07(+0.22%) |
Sep 08, 2021 | 32.88 | 33.12 | 32.20 | 32.51 | 201,159 | -0.65(-1.96%) |
Sep 07, 2021 | 33.09 | 33.99 | 33.09 | 33.16 | 120,575 | -0.09(-0.27%) |
Sep 03, 2021 | 32.84 | 33.25 | 32.59 | 33.25 | 196,070 | +0.27(+0.82%) |
Sep 02, 2021 | 33.30 | 33.50 | 32.87 | 32.98 | 112,079 | -0.15(-0.45%) |
Sep 01, 2021 | 33.01 | 33.37 | 32.76 | 33.13 | 171,731 | +0.15(+0.45%) |
Aug 31, 2021 | 32.60 | 33.30 | 32.33 | 32.98 | 149,695 | +0.13(+0.40%) |
Aug 30, 2021 | 34.00 | 34.07 | 32.81 | 32.85 | 188,768 | -0.86(-2.55%) |
Aug 27, 2021 | 32.09 | 33.72 | 32.09 | 33.71 | 246,696 | +1.59(+4.95%) |
Aug 26, 2021 | 32.23 | 32.40 | 31.84 | 32.12 | 156,053 | -0.17(-0.53%) |
Aug 25, 2021 | 32.10 | 32.70 | 32.10 | 32.29 | 126,852 | +0.34(+1.06%) |
Aug 24, 2021 | 31.97 | 32.36 | 31.88 | 31.95 | 122,107 | +0.14(+0.44%) |
Aug 23, 2021 | 31.63 | 32.02 | 31.44 | 31.81 | 180,619 | +0.42(+1.34%) |
Aug 20, 2021 | 30.33 | 31.56 | 30.27 | 31.39 | 318,096 | +0.93(+3.05%) |
Aug 19, 2021 | 30.68 | 31.11 | 30.04 | 30.46 | 345,554 | -0.86(-2.75%) |
Aug 18, 2021 | 31.43 | 31.96 | 31.30 | 31.32 | 153,642 | -0.23(-0.73%) |
Aug 17, 2021 | 31.81 | 31.96 | 31.25 | 31.55 | 144,782 | -0.47(-1.47%) |
Aug 16, 2021 | 31.83 | 32.11 | 31.13 | 32.02 | 200,447 | -0.12(-0.37%) |
Aug 13, 2021 | 32.50 | 32.69 | 32.09 | 32.14 | 123,434 | -0.50(-1.53%) |
Aug 12, 2021 | 33.29 | 33.33 | 32.64 | 32.64 | 168,241 | -0.55(-1.66%) |
Aug 11, 2021 | 32.58 | 33.19 | 32.24 | 33.19 | 180,351 | +0.66(+2.03%) |
Aug 10, 2021 | 32.55 | 32.88 | 32.10 | 32.53 | 153,684 | -0.05(-0.15%) |
Aug 09, 2021 | 33.14 | 33.37 | 32.31 | 32.58 | 195,644 | -0.72(-2.16%) |
Aug 06, 2021 | 33.17 | 33.49 | 32.84 | 33.30 | 162,410 | +0.56(+1.71%) |
Aug 05, 2021 | 31.91 | 32.75 | 31.75 | 32.74 | 336,884 | +1.09(+3.44%) |
Aug 04, 2021 | 31.84 | 32.12 | 31.31 | 31.65 | 258,027 | -0.54(-1.68%) |
Aug 03, 2021 | 31.90 | 32.20 | 31.13 | 32.19 | 308,258 | +0.21(+0.66%) |
Aug 02, 2021 | 33.15 | 33.85 | 31.80 | 31.98 | 291,459 | -1.11(-3.35%) |
Jul 30, 2021 | 33.00 | 34.17 | 32.61 | 33.09 | 387,191 | -0.12(-0.36%) |
Jul 29, 2021 | 32.82 | 33.70 | 32.63 | 33.21 | 223,566 | +0.95(+2.94%) |
Jul 28, 2021 | 32.02 | 32.52 | 31.19 | 32.26 | 168,508 | +0.37(+1.16%) |
Jul 27, 2021 | 31.54 | 32.13 | 31.16 | 31.89 | 144,974 | -0.07(-0.22%) |
Jul 26, 2021 | 31.69 | 32.70 | 31.69 | 31.96 | 163,474 | +0.31(+0.98%) |
Jul 23, 2021 | 31.57 | 31.84 | 31.22 | 31.65 | 185,795 | +0.27(+0.86%) |
Jul 22, 2021 | 32.52 | 32.52 | 31.13 | 31.38 | 128,773 | -0.95(-2.94%) |
Jul 21, 2021 | 32.28 | 32.88 | 31.99 | 32.33 | 153,001 | +0.63(+1.99%) |
Jul 20, 2021 | 30.46 | 32.00 | 30.34 | 31.70 | 234,805 | +1.25(+4.11%) |
Jul 19, 2021 | 31.50 | 32.03 | 30.32 | 30.45 | 350,794 | -1.97(-6.08%) |
Jul 16, 2021 | 33.18 | 33.18 | 31.65 | 32.42 | 355,953 | -0.34(-1.04%) |
Jul 15, 2021 | 31.53 | 32.86 | 31.19 | 32.76 | 281,965 | +1.17(+3.70%) |
Jul 14, 2021 | 33.17 | 33.87 | 31.59 | 31.59 | 523,553 | -1.19(-3.63%) |
Jul 13, 2021 | 33.86 | 33.99 | 32.71 | 32.78 | 342,687 | -1.16(-3.42%) |
Jul 12, 2021 | 33.86 | 34.04 | 33.17 | 33.94 | 170,544 | +0.01(+0.03%) |
Jul 09, 2021 | 33.40 | 34.16 | 33.21 | 33.93 | 188,763 | +1.16(+3.54%) |
Jul 08, 2021 | 32.52 | 33.42 | 31.87 | 32.77 | 242,451 | -0.75(-2.24%) |
Jul 07, 2021 | 33.54 | 34.09 | 33.17 | 33.52 | 164,929 | -0.04(-0.12%) |
Jul 06, 2021 | 34.00 | 34.47 | 33.25 | 33.56 | 232,554 | -0.66(-1.93%) |
Jul 02, 2021 | 34.70 | 34.72 | 33.81 | 34.22 | 172,169 | -0.42(-1.21%) |
Jul 01, 2021 | 34.37 | 34.94 | 34.34 | 34.64 | 197,200 | +0.43(+1.26%) |
Jun 30, 2021 | 33.13 | 34.56 | 33.13 | 34.21 | 249,740 | +0.69(+2.06%) |
Jun 29, 2021 | 33.72 | 33.94 | 32.98 | 33.52 | 250,059 | +0.06(+0.18%) |
Jun 28, 2021 | 34.51 | 34.60 | 33.08 | 33.46 | 276,797 | -1.33(-3.82%) |
Jun 25, 2021 | 35.50 | 35.84 | 34.79 | 34.79 | 606,470 | -0.31(-0.88%) |
Jun 24, 2021 | 34.88 | 35.25 | 34.68 | 35.10 | 211,434 | +0.65(+1.89%) |
Jun 23, 2021 | 34.43 | 34.88 | 34.15 | 34.45 | 478,949 | +0.51(+1.50%) |
Jun 22, 2021 | 34.51 | 34.81 | 33.65 | 33.94 | 147,383 | -0.69(-1.99%) |
Jun 21, 2021 | 33.89 | 34.91 | 33.62 | 34.63 | 144,636 | +1.17(+3.50%) |
Jun 18, 2021 | 34.05 | 34.14 | 33.32 | 33.46 | 430,473 | -1.12(-3.24%) |
Jun 17, 2021 | 35.89 | 36.01 | 33.96 | 34.58 | 206,486 | -1.33(-3.70%) |
Jun 16, 2021 | 36.05 | 36.39 | 35.52 | 35.91 | 153,003 | -0.42(-1.16%) |
Jun 15, 2021 | 35.00 | 36.44 | 35.00 | 36.33 | 219,582 | +1.28(+3.65%) |
Jun 14, 2021 | 35.52 | 35.90 | 34.96 | 35.05 | 192,311 | -0.56(-1.57%) |
Jun 11, 2021 | 35.38 | 35.91 | 35.35 | 35.61 | 163,565 | +0.36(+1.02%) |
Jun 10, 2021 | 36.80 | 36.80 | 35.24 | 35.25 | 287,594 | -1.37(-3.74%) |
Jun 09, 2021 | 38.00 | 38.08 | 36.49 | 36.62 | 268,383 | -0.98(-2.61%) |
Jun 08, 2021 | 36.61 | 37.72 | 35.81 | 37.60 | 212,014 | +1.00(+2.73%) |
Jun 07, 2021 | 36.87 | 37.10 | 36.48 | 36.60 | 242,135 | +0.05(+0.14%) |
Jun 04, 2021 | 36.88 | 36.89 | 35.64 | 36.55 | 383,868 | -0.33(-0.89%) |
Jun 03, 2021 | 37.86 | 37.96 | 36.64 | 36.88 | 240,134 | -0.96(-2.54%) |
Jun 02, 2021 | 39.29 | 39.29 | 37.53 | 37.84 | 356,896 | -1.28(-3.27%) |
Jun 01, 2021 | 38.50 | 39.37 | 37.92 | 39.12 | 310,071 | +1.25(+3.30%) |
May 28, 2021 | 37.77 | 37.89 | 36.82 | 37.87 | 295,851 | +0.11(+0.29%) |
May 27, 2021 | 38.11 | 38.45 | 37.49 | 37.76 | 232,830 | +0.16(+0.43%) |
May 26, 2021 | 36.31 | 37.76 | 36.31 | 37.60 | 234,876 | +1.41(+3.90%) |
May 25, 2021 | 36.80 | 37.40 | 36.19 | 36.19 | 223,083 | -0.44(-1.20%) |
May 24, 2021 | 36.63 | 36.70 | 36.04 | 36.63 | 146,779 | +0.18(+0.49%) |
May 21, 2021 | 36.67 | 37.28 | 36.31 | 36.45 | 235,474 | +0.28(+0.77%) |
May 20, 2021 | 36.00 | 36.39 | 35.64 | 36.17 | 252,753 | +0.27(+0.75%) |
May 19, 2021 | 35.00 | 35.94 | 33.75 | 35.90 | 489,053 | +0.34(+0.96%) |
May 18, 2021 | 35.81 | 36.25 | 35.54 | 35.56 | 232,132 | -0.25(-0.70%) |
May 17, 2021 | 36.51 | 36.72 | 35.34 | 35.81 | 322,744 | -1.04(-2.82%) |
May 14, 2021 | 35.61 | 37.07 | 35.36 | 36.85 | 415,402 | +1.48(+4.18%) |
May 13, 2021 | 34.27 | 35.66 | 34.27 | 35.37 | 291,262 | +1.15(+3.36%) |
May 12, 2021 | 35.54 | 35.66 | 34.02 | 34.22 | 352,630 | -1.39(-3.90%) |
May 11, 2021 | 35.83 | 35.99 | 34.49 | 35.61 | 447,851 | -1.27(-3.44%) |
May 10, 2021 | 37.12 | 37.94 | 36.85 | 36.88 | 448,554 | +0.03(+0.08%) |
May 07, 2021 | 35.10 | 37.04 | 35.00 | 36.85 | 538,801 | +1.49(+4.21%) |
May 06, 2021 | 35.33 | 35.77 | 34.57 | 35.36 | 499,578 | +0.26(+0.74%) |
May 05, 2021 | 35.37 | 35.71 | 34.85 | 35.10 | 277,521 | +0.18(+0.52%) |
May 04, 2021 | 34.98 | 35.29 | 33.73 | 34.92 | 369,507 | -0.62(-1.74%) |
May 03, 2021 | 34.61 | 36.00 | 34.61 | 35.54 | 572,938 | +1.30(+3.80%) |
Apr 30, 2021 | 33.78 | 35.98 | 33.30 | 34.24 | 773,800 | -0.29(-0.84%) |
Apr 29, 2021 | 36.18 | 36.56 | 34.17 | 34.53 | 532,587 | -1.17(-3.28%) |
Apr 28, 2021 | 34.92 | 36.00 | 34.66 | 35.70 | 407,613 | +0.94(+2.70%) |
Apr 27, 2021 | 33.86 | 34.87 | 33.69 | 34.76 | 303,913 | +0.94(+2.78%) |
Apr 26, 2021 | 33.26 | 34.38 | 33.15 | 33.82 | 232,562 | +0.97(+2.95%) |
Apr 23, 2021 | 31.98 | 33.17 | 31.58 | 32.85 | 193,700 | +0.75(+2.34%) |
Apr 22, 2021 | 32.80 | 32.80 | 31.78 | 32.10 | 189,581 | -0.75(-2.28%) |
Apr 21, 2021 | 31.85 | 32.88 | 31.64 | 32.85 | 194,207 | +0.96(+3.01%) |
Apr 20, 2021 | 32.64 | 32.64 | 31.38 | 31.89 | 263,176 | -1.01(-3.07%) |
Apr 19, 2021 | 32.75 | 33.08 | 32.20 | 32.90 | 338,172 | -0.14(-0.42%) |
Apr 16, 2021 | 33.61 | 33.63 | 32.80 | 33.04 | 260,300 | +0.05(+0.15%) |
Apr 15, 2021 | 34.50 | 34.73 | 32.60 | 32.99 | 235,598 | -0.97(-2.86%) |
Apr 14, 2021 | 33.69 | 34.23 | 33.49 | 33.96 | 285,795 | +0.44(+1.31%) |
Apr 13, 2021 | 34.34 | 34.34 | 33.25 | 33.52 | 307,243 | -0.80(-2.33%) |
Apr 12, 2021 | 33.88 | 34.75 | 33.88 | 34.32 | 270,473 | -0.10(-0.29%) |
Apr 09, 2021 | 34.74 | 34.77 | 34.11 | 34.42 | 169,400 | -0.08(-0.23%) |
Apr 08, 2021 | 34.51 | 34.79 | 33.70 | 34.50 | 475,966 | -0.22(-0.63%) |
Apr 07, 2021 | 35.34 | 35.57 | 34.66 | 34.72 | 203,947 | -0.54(-1.53%) |
Apr 06, 2021 | 36.05 | 36.13 | 35.20 | 35.26 | 197,472 | -0.50(-1.40%) |
Apr 05, 2021 | 36.71 | 36.93 | 35.32 | 35.76 | 274,467 | -0.33(-0.91%) |
Apr 01, 2021 | 35.60 | 36.22 | 35.23 | 36.09 | 297,800 | +0.61(+1.72%) |
Mar 31, 2021 | 35.92 | 36.38 | 35.14 | 35.48 | 313,882 | -0.48(-1.33%) |
Mar 30, 2021 | 34.88 | 36.05 | 34.66 | 35.96 | 300,522 | +1.82(+5.33%) |
Mar 29, 2021 | 34.86 | 35.52 | 33.99 | 34.14 | 348,463 | -1.41(-3.97%) |
Mar 26, 2021 | 35.74 | 35.74 | 34.88 | 35.55 | 469,000 | +0.47(+1.34%) |
Mar 25, 2021 | 33.20 | 35.28 | 32.88 | 35.08 | 266,329 | +1.17(+3.45%) |
Mar 24, 2021 | 35.11 | 36.07 | 33.84 | 33.91 | 269,155 | -0.48(-1.40%) |
Mar 23, 2021 | 36.38 | 36.69 | 34.16 | 34.39 | 337,389 | -2.44(-6.63%) |
Mar 22, 2021 | 37.18 | 37.18 | 35.75 | 36.83 | 296,945 | +0.23(+0.63%) |
Mar 19, 2021 | 37.21 | 37.51 | 36.11 | 36.60 | 684,000 | -0.57(-1.53%) |
Mar 18, 2021 | 36.45 | 38.01 | 36.08 | 37.17 | 571,567 | +0.91(+2.51%) |
Mar 17, 2021 | 36.15 | 36.98 | 35.34 | 36.26 | 704,679 | +0.02(+0.06%) |
Mar 16, 2021 | 38.88 | 39.04 | 36.06 | 36.24 | 720,536 | -3.26(-8.25%) |
Mar 15, 2021 | 40.46 | 40.63 | 39.16 | 39.50 | 534,859 | -0.98(-2.42%) |
Mar 12, 2021 | 40.00 | 41.06 | 39.60 | 40.48 | 540,200 | +0.56(+1.40%) |
Mar 11, 2021 | 38.46 | 39.98 | 38.31 | 39.92 | 522,106 | +1.46(+3.80%) |
Mar 10, 2021 | 36.88 | 39.13 | 36.55 | 38.46 | 666,136 | +1.49(+4.03%) |
Mar 09, 2021 | 36.50 | 37.13 | 35.13 | 36.97 | 425,863 | +0.48(+1.32%) |
Mar 08, 2021 | 35.36 | 36.53 | 34.80 | 36.49 | 486,828 | +1.46(+4.17%) |
Mar 05, 2021 | 34.28 | 35.38 | 34.01 | 35.03 | 712,700 | +1.50(+4.47%) |
Mar 04, 2021 | 31.96 | 33.54 | 31.51 | 33.53 | 658,669 | +1.53(+4.78%) |
Mar 03, 2021 | 31.00 | 32.49 | 30.59 | 32.00 | 500,185 | +1.28(+4.17%) |
Mar 02, 2021 | 31.39 | 31.46 | 30.50 | 30.72 | 370,984 | -0.78(-2.48%) |