Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.07 | 32.79 | 32.55 | 481,648 | +2.38(+7.89%) | |
Jan 28, 2022 | 29.20 | 30.27 | 28.68 | 30.17 | 456,793 | +0.84(+2.85%) |
Jan 27, 2022 | 29.44 | 30.09 | 28.38 | 29.34 | 709,389 | +0.33(+1.15%) |
Jan 26, 2022 | 30.15 | 31.10 | 28.36 | 29.00 | 605,306 | -0.43(-1.45%) |
Jan 25, 2022 | 30.02 | 30.53 | 28.96 | 29.43 | 684,859 | -1.44(-4.67%) |
Jan 24, 2022 | 29.73 | 30.90 | 28.67 | 30.87 | 566,940 | +0.33(+1.07%) |
Jan 21, 2022 | 31.34 | 31.81 | 30.37 | 30.55 | 648,910 | -1.38(-4.31%) |
Jan 20, 2022 | 33.01 | 33.81 | 31.84 | 31.92 | 232,583 | -0.77(-2.36%) |
Jan 19, 2022 | 33.60 | 33.61 | 32.38 | 32.69 | 311,484 | -0.53(-1.60%) |
Jan 18, 2022 | 34.00 | 34.05 | 32.91 | 33.22 | 516,782 | -1.33(-3.85%) |
Jan 14, 2022 | 34.55 | 0 | -1.26(-3.51%) | |||
Jan 13, 2022 | 36.92 | 37.73 | 35.55 | 35.81 | 307,914 | -0.92(-2.51%) |
Jan 12, 2022 | 36.64 | 37.38 | 35.07 | 36.73 | 350,166 | +0.44(+1.20%) |
Jan 11, 2022 | 35.38 | 37.22 | 34.64 | 36.29 | 241,146 | +0.85(+2.39%) |
Jan 10, 2022 | 35.04 | 35.65 | 33.94 | 35.45 | 283,649 | -0.10(-0.29%) |
Jan 07, 2022 | 35.89 | 36.22 | 35.33 | 35.55 | 301,266 | -0.35(-0.98%) |
Jan 06, 2022 | 36.17 | 36.78 | 35.42 | 35.90 | 394,068 | -0.36(-1.00%) |
Jan 05, 2022 | 38.32 | 38.66 | 36.18 | 36.26 | 329,550 | -1.95(-5.11%) |
Jan 04, 2022 | 38.25 | 39.01 | 37.43 | 38.22 | 287,894 | +0.39(+1.03%) |
Jan 03, 2022 | 38.74 | 39.36 | 37.64 | 37.83 | 242,430 | -0.83(-2.14%) |
Dec 31, 2021 | 38.70 | 39.39 | 38.22 | 38.65 | 155,416 | -0.02(-0.05%) |
Dec 30, 2021 | 38.25 | 39.50 | 38.25 | 38.67 | 212,483 | +0.60(+1.59%) |
Dec 29, 2021 | 38.95 | 38.95 | 37.87 | 38.07 | 156,686 | -0.95(-2.43%) |
Dec 28, 2021 | 39.47 | 39.94 | 38.76 | 39.02 | 239,809 | -0.50(-1.27%) |
Dec 27, 2021 | 38.93 | 39.82 | 38.79 | 39.52 | 205,743 | +0.71(+1.82%) |
Dec 23, 2021 | 38.02 | 39.22 | 37.80 | 38.81 | 294,273 | +0.89(+2.35%) |
Dec 22, 2021 | 36.84 | 38.10 | 36.62 | 37.92 | 275,231 | +1.42(+3.90%) |
Dec 21, 2021 | 35.92 | 36.83 | 35.92 | 36.50 | 342,146 | +1.03(+2.91%) |
Dec 20, 2021 | 36.59 | 36.86 | 35.03 | 35.46 | 466,348 | -1.62(-4.36%) |
Dec 17, 2021 | 37.37 | 37.78 | 36.47 | 37.08 | 887,435 | -0.64(-1.70%) |
Dec 16, 2021 | 40.13 | 40.36 | 37.29 | 37.72 | 482,998 | -1.79(-4.52%) |
Dec 15, 2021 | 39.33 | 39.57 | 37.56 | 39.51 | 412,609 | +0.02(+0.05%) |
Dec 14, 2021 | 38.87 | 39.91 | 38.82 | 39.49 | 478,426 | +0.10(+0.26%) |
Dec 13, 2021 | 40.22 | 41.31 | 39.09 | 39.39 | 301,914 | -0.86(-2.13%) |
Dec 10, 2021 | 41.40 | 41.40 | 41.40 | 40.24 | 396,791 | -0.73(-1.79%) |
Dec 09, 2021 | 40.71 | 41.64 | 40.06 | 40.98 | 358,032 | -0.02(-0.05%) |
Dec 08, 2021 | 40.97 | 41.58 | 40.12 | 41.00 | 249,167 | +0.10(+0.25%) |
Dec 07, 2021 | 40.73 | 41.73 | 40.11 | 40.89 | 290,244 | +1.27(+3.22%) |
Dec 06, 2021 | 40.18 | 40.42 | 38.07 | 39.62 | 640,933 | +0.03(+0.07%) |
Dec 03, 2021 | 40.79 | 40.95 | 38.67 | 39.59 | 1,219,498 | -0.97(-2.38%) |
Dec 02, 2021 | 38.52 | 41.06 | 38.48 | 40.56 | 578,725 | +2.18(+5.67%) |
Dec 01, 2021 | 39.13 | 40.16 | 38.34 | 38.38 | 541,776 | -0.08(-0.22%) |
Nov 30, 2021 | 39.24 | 40.44 | 38.12 | 38.47 | 1,122,309 | -1.13(-2.86%) |
Nov 29, 2021 | 38.95 | 40.03 | 37.98 | 39.60 | 970,720 | +0.98(+2.53%) |
Nov 26, 2021 | 38.79 | 39.83 | 38.16 | 38.63 | 361,779 | -1.21(-3.05%) |
Nov 24, 2021 | 39.56 | 40.11 | 38.73 | 39.84 | 535,493 | -0.03(-0.07%) |
Nov 23, 2021 | 41.08 | 41.90 | 39.38 | 39.87 | 1,020,904 | -1.37(-3.33%) |
Nov 22, 2021 | 43.23 | 43.77 | 41.03 | 41.24 | 993,913 | -2.31(-5.30%) |
Nov 19, 2021 | 43.31 | 43.77 | 42.98 | 43.55 | 540,995 | -0.01(-0.02%) |
Nov 18, 2021 | 45.30 | 43.55 | 43.14 | 43.55 | 846,285 | -1.74(-3.85%) |
Nov 17, 2021 | 45.35 | 46.32 | 44.80 | 45.30 | 974,571 | -0.37(-0.81%) |
Nov 16, 2021 | 45.31 | 47.11 | 44.04 | 45.67 | 3,070,396 | -5.28(-10.37%) |
Nov 15, 2021 | 50.47 | 51.13 | 49.51 | 50.95 | 567,930 | +1.04(+2.08%) |
Nov 12, 2021 | 49.04 | 50.43 | 48.42 | 49.91 | 400,573 | +0.98(+2.01%) |
Nov 11, 2021 | 47.45 | 49.14 | 47.33 | 48.93 | 512,125 | +2.12(+4.53%) |
Nov 10, 2021 | 45.95 | 46.81 | 645,951 | +0.54(+1.16%) | ||
Nov 09, 2021 | 44.78 | 46.38 | 44.78 | 46.27 | 417,667 | +1.57(+3.52%) |
Nov 08, 2021 | 44.45 | 44.84 | 43.71 | 44.69 | 247,861 | +0.47(+1.07%) |
Nov 05, 2021 | 44.10 | 44.79 | 42.83 | 44.22 | 314,979 | +0.37(+0.85%) |
Nov 04, 2021 | 43.75 | 44.21 | 43.27 | 43.85 | 233,457 | +0.12(+0.28%) |
Nov 03, 2021 | 44.44 | 44.61 | 42.84 | 43.73 | 377,773 | -0.61(-1.38%) |
Nov 02, 2021 | 43.69 | 44.75 | 42.63 | 44.34 | 334,944 | +0.65(+1.48%) |
Nov 01, 2021 | 43.89 | 44.17 | 43.13 | 43.69 | 485,286 | +0.17(+0.38%) |
Oct 29, 2021 | 44.40 | 44.40 | 43.09 | 43.53 | 554,626 | -0.86(-1.94%) |
Oct 28, 2021 | 42.39 | 44.43 | 41.74 | 44.39 | 589,502 | +2.10(+4.97%) |
Oct 27, 2021 | 42.59 | 42.99 | 41.64 | 42.29 | 427,617 | -0.37(-0.87%) |
Oct 26, 2021 | 41.91 | 43.03 | 42.66 | 501,123 | +0.89(+2.13%) | |
Oct 25, 2021 | 41.70 | 42.16 | 39.90 | 41.77 | 629,604 | +0.41(+0.99%) |
Oct 22, 2021 | 39.96 | 41.49 | 39.61 | 41.36 | 496,634 | +1.30(+3.24%) |
Oct 21, 2021 | 40.25 | 40.29 | 39.65 | 40.06 | 195,455 | -0.04(-0.09%) |
Oct 20, 2021 | 40.30 | 40.60 | 39.79 | 40.10 | 308,864 | -0.06(-0.14%) |
Oct 19, 2021 | 40.13 | 40.29 | 39.50 | 40.15 | 177,226 | +0.34(+0.86%) |
Oct 18, 2021 | 39.62 | 40.69 | 39.39 | 39.81 | 237,490 | -0.07(-0.19%) |
Oct 15, 2021 | 40.54 | 40.76 | 39.60 | 39.89 | 405,622 | +0.02(+0.05%) |
Oct 14, 2021 | 38.83 | 39.92 | 38.40 | 39.87 | 426,240 | +1.41(+3.66%) |
Oct 13, 2021 | 38.30 | 38.58 | 37.37 | 38.46 | 188,258 | +0.19(+0.51%) |
Oct 12, 2021 | 38.61 | 38.95 | 38.00 | 38.26 | 273,292 | -0.16(-0.41%) |
Oct 11, 2021 | 38.06 | 38.55 | 37.13 | 38.42 | 584,581 | +0.36(+0.95%) |
Oct 08, 2021 | 38.31 | 38.35 | 37.10 | 38.06 | 227,735 | -0.30(-0.77%) |
Oct 07, 2021 | 38.83 | 38.99 | 37.29 | 38.36 | 658,073 | -0.03(-0.07%) |
Oct 06, 2021 | 37.89 | 38.79 | 37.10 | 38.38 | 416,516 | +0.16(+0.41%) |
Oct 05, 2021 | 40.09 | 38.45 | 37.61 | 38.23 | 414,263 | -0.22(-0.58%) |
Oct 04, 2021 | 38.90 | 39.67 | 38.15 | 38.45 | 287,981 | -0.46(-1.19%) |
Oct 01, 2021 | 39.86 | 39.86 | 36.77 | 38.91 | 703,739 | -0.59(-1.50%) |
Sep 30, 2021 | 40.30 | 40.87 | 39.49 | 39.51 | 251,186 | -0.75(-1.86%) |
Sep 29, 2021 | 40.30 | 40.84 | 39.82 | 40.26 | 134,127 | +0.35(+0.88%) |
Sep 28, 2021 | 41.19 | 41.19 | 39.46 | 39.90 | 201,261 | -1.46(-3.54%) |
Sep 27, 2021 | 41.56 | 41.80 | 41.12 | 41.37 | 126,808 | -0.31(-0.76%) |
Sep 24, 2021 | 41.49 | 41.78 | 41.04 | 41.68 | 132,592 | -0.21(-0.51%) |
Sep 23, 2021 | 41.77 | 42.21 | 41.15 | 41.90 | 358,124 | +0.43(+1.03%) |
Sep 22, 2021 | 41.36 | 44.42 | 40.46 | 41.47 | 243,992 | +0.29(+0.70%) |
Sep 21, 2021 | 41.22 | 43.33 | 40.84 | 41.18 | 267,870 | +0.39(+0.95%) |
Sep 20, 2021 | 39.94 | 41.40 | 39.80 | 40.79 | 315,799 | -0.83(-2.00%) |
Sep 17, 2021 | 42.93 | 43.26 | 41.34 | 41.63 | 1,329,294 | -0.92(-2.16%) |
Sep 16, 2021 | 43.16 | 43.51 | 42.52 | 42.54 | 220,723 | -0.49(-1.14%) |
Sep 15, 2021 | 42.65 | 43.53 | 42.65 | 43.04 | 222,431 | +0.40(+0.93%) |
Sep 14, 2021 | 43.09 | 43.54 | 42.33 | 42.64 | 237,539 | -0.24(-0.56%) |
Sep 13, 2021 | 42.95 | 43.47 | 42.14 | 42.88 | 346,751 | +0.10(+0.24%) |
Sep 10, 2021 | 43.30 | 44.34 | 42.72 | 42.78 | 427,321 | -0.32(-0.75%) |
Sep 09, 2021 | 43.04 | 44.37 | 43.04 | 43.10 | 173,648 | +0.04(+0.09%) |
Sep 08, 2021 | 44.41 | 44.99 | 42.66 | 43.06 | 320,928 | -1.45(-3.25%) |
Sep 07, 2021 | 45.04 | 46.07 | 44.45 | 44.51 | 261,371 | -0.41(-0.91%) |
Sep 03, 2021 | 45.19 | 45.73 | 44.56 | 44.92 | 144,380 | -0.31(-0.68%) |
Sep 02, 2021 | 44.54 | 45.89 | 44.11 | 45.22 | 265,645 | +0.99(+2.24%) |
Sep 01, 2021 | 44.63 | 44.97 | 43.28 | 44.23 | 135,335 | -0.12(-0.27%) |
Aug 31, 2021 | 44.55 | 45.55 | 43.10 | 44.35 | 691,774 | -0.08(-0.19%) |
Aug 30, 2021 | 44.21 | 45.34 | 43.55 | 44.43 | 406,318 | +0.70(+1.61%) |
Aug 27, 2021 | 42.68 | 44.19 | 42.68 | 43.73 | 253,278 | +1.43(+3.39%) |
Aug 26, 2021 | 42.93 | 43.19 | 40.35 | 42.30 | 135,767 | -0.41(-0.95%) |
Aug 25, 2021 | 42.57 | 43.75 | 42.24 | 42.70 | 218,012 | +0.29(+0.68%) |
Aug 24, 2021 | 43.39 | 43.48 | 41.99 | 42.42 | 162,363 | -0.81(-1.88%) |
Aug 23, 2021 | 42.67 | 43.67 | 42.66 | 43.23 | 242,461 | +0.96(+2.28%) |
Aug 20, 2021 | 41.32 | 42.65 | 41.32 | 42.27 | 347,409 | +0.81(+1.96%) |
Aug 19, 2021 | 41.69 | 41.91 | 39.30 | 41.45 | 186,111 | -0.67(-1.58%) |
Aug 18, 2021 | 42.44 | 43.38 | 42.04 | 42.12 | 141,556 | -0.41(-0.96%) |
Aug 17, 2021 | 42.96 | 43.05 | 41.59 | 42.53 | 120,131 | -0.89(-2.05%) |
Aug 16, 2021 | 42.33 | 43.66 | 42.19 | 43.42 | 178,986 | +0.62(+1.45%) |
Aug 13, 2021 | 41.27 | 42.96 | 41.14 | 42.80 | 142,374 | +1.52(+3.68%) |
Aug 12, 2021 | 41.23 | 42.54 | 41.12 | 41.28 | 192,792 | +0.05(+0.11%) |
Aug 11, 2021 | 44.96 | 45.67 | 39.94 | 41.23 | 453,917 | -2.76(-6.27%) |
Aug 10, 2021 | 43.68 | 44.37 | 43.48 | 43.99 | 216,368 | +0.39(+0.89%) |
Aug 09, 2021 | 43.69 | 44.01 | 43.42 | 43.60 | 222,421 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 44.34 | 42.93 | 43.69 | 189,149 | +0.81(+1.90%) |
Aug 05, 2021 | 41.58 | 43.31 | 41.58 | 42.88 | 288,462 | +1.53(+3.69%) |
Aug 04, 2021 | 41.58 | 42.19 | 41.05 | 41.35 | 278,720 | -0.40(-0.95%) |
Aug 03, 2021 | 41.65 | 42.41 | 40.77 | 41.75 | 409,705 | +0.25(+0.60%) |
Aug 02, 2021 | 42.24 | 42.45 | 41.03 | 41.50 | 361,335 | -0.60(-1.43%) |
Jul 30, 2021 | 43.43 | 43.98 | 41.68 | 42.10 | 261,625 | -1.46(-3.36%) |
Jul 29, 2021 | 42.45 | 43.80 | 42.44 | 43.56 | 341,429 | +1.28(+3.02%) |
Jul 28, 2021 | 41.90 | 42.72 | 41.36 | 42.29 | 290,644 | +0.56(+1.35%) |
Jul 27, 2021 | 41.51 | 41.95 | 40.35 | 41.72 | 250,384 | +0.06(+0.16%) |
Jul 26, 2021 | 42.06 | 42.66 | 41.26 | 41.66 | 185,411 | -0.21(-0.51%) |
Jul 23, 2021 | 40.88 | 42.20 | 40.88 | 41.87 | 233,683 | +1.09(+2.68%) |
Jul 22, 2021 | 41.02 | 41.14 | 39.79 | 40.78 | 283,509 | -0.23(-0.56%) |
Jul 21, 2021 | 37.87 | 42.20 | 37.87 | 41.01 | 706,117 | +3.36(+8.92%) |
Jul 20, 2021 | 35.81 | 37.93 | 35.78 | 37.65 | 355,645 | +2.11(+5.93%) |
Jul 19, 2021 | 35.02 | 36.49 | 34.60 | 35.54 | 205,131 | -0.45(-1.26%) |
Jul 16, 2021 | 35.88 | 36.62 | 35.43 | 36.00 | 242,625 | +0.36(+1.01%) |
Jul 15, 2021 | 35.70 | 36.11 | 35.09 | 35.64 | 179,626 | -0.14(-0.39%) |
Jul 14, 2021 | 36.54 | 36.68 | 34.96 | 35.77 | 217,257 | -0.64(-1.75%) |
Jul 13, 2021 | 36.80 | 37.09 | 35.97 | 36.41 | 208,178 | -0.60(-1.62%) |
Jul 12, 2021 | 36.63 | 37.52 | 36.14 | 37.01 | 439,809 | +0.93(+2.59%) |
Jul 09, 2021 | 35.14 | 36.13 | 35.01 | 36.08 | 367,417 | +1.20(+3.45%) |
Jul 08, 2021 | 33.70 | 35.42 | 33.31 | 34.88 | 371,727 | -0.17(-0.48%) |
Jul 07, 2021 | 33.38 | 35.32 | 33.23 | 35.04 | 880,083 | +1.91(+5.75%) |
Jul 06, 2021 | 32.64 | 33.36 | 32.25 | 33.14 | 283,634 | +0.68(+2.08%) |
Jul 02, 2021 | 32.00 | 32.49 | 31.84 | 32.46 | 241,514 | +0.55(+1.71%) |
Jul 01, 2021 | 31.88 | 32.32 | 31.68 | 31.92 | 278,726 | +0.09(+0.29%) |
Jun 30, 2021 | 31.25 | 32.13 | 31.12 | 31.82 | 376,941 | +0.49(+1.56%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.94 | 31.33 | 784,768 | -0.04(-0.12%) |
Jun 28, 2021 | 31.77 | 31.77 | 30.85 | 31.37 | 473,327 | -0.48(-1.51%) |
Jun 25, 2021 | 30.99 | 33.03 | 30.73 | 31.85 | 3,292,350 | +0.96(+3.11%) |
Jun 24, 2021 | 31.56 | 31.71 | 30.59 | 30.89 | 208,900 | -0.50(-1.59%) |
Jun 23, 2021 | 31.57 | 32.23 | 31.37 | 31.39 | 242,844 | -0.12(-0.38%) |
Jun 22, 2021 | 31.20 | 32.68 | 31.04 | 31.51 | 436,505 | +0.29(+0.92%) |
Jun 21, 2021 | 31.68 | 31.88 | 30.90 | 31.22 | 443,571 | -0.32(-1.02%) |
Jun 18, 2021 | 30.43 | 32.00 | 30.00 | 31.55 | 863,215 | +0.73(+2.37%) |
Jun 17, 2021 | 30.78 | 32.16 | 30.47 | 30.82 | 761,746 | +0.19(+0.63%) |
Jun 16, 2021 | 29.39 | 30.70 | 27.92 | 30.62 | 678,661 | +1.48(+5.07%) |
Jun 15, 2021 | 29.27 | 29.64 | 28.82 | 29.15 | 502,252 | -0.06(-0.22%) |
Jun 14, 2021 | 29.32 | 29.58 | 28.84 | 29.21 | 301,032 | -0.11(-0.38%) |
Jun 11, 2021 | 29.16 | 29.61 | 28.78 | 29.32 | 256,548 | +0.24(+0.83%) |
Jun 10, 2021 | 28.98 | 29.35 | 28.54 | 29.08 | 155,037 | +0.18(+0.64%) |
Jun 09, 2021 | 29.57 | 29.69 | 28.83 | 28.90 | 134,065 | -0.45(-1.54%) |
Jun 08, 2021 | 29.14 | 29.40 | 28.95 | 29.35 | 156,765 | +0.38(+1.31%) |
Jun 07, 2021 | 29.22 | 29.39 | 28.71 | 28.97 | 174,565 | -0.10(-0.35%) |
Jun 04, 2021 | 29.33 | 29.63 | 28.80 | 29.07 | 131,476 | -0.21(-0.73%) |
Jun 03, 2021 | 29.52 | 29.81 | 29.14 | 29.28 | 163,511 | -0.39(-1.31%) |
Jun 02, 2021 | 30.01 | 30.26 | 29.60 | 29.67 | 217,575 | -0.19(-0.65%) |
Jun 01, 2021 | 29.58 | 30.11 | 29.16 | 29.87 | 232,493 | +0.60(+2.05%) |
May 28, 2021 | 30.75 | 30.95 | 29.11 | 29.27 | 160,644 | -1.57(-5.09%) |
May 27, 2021 | 29.96 | 31.16 | 29.82 | 30.84 | 705,508 | +0.99(+3.31%) |
May 26, 2021 | 30.26 | 30.81 | 29.78 | 29.85 | 204,694 | -0.31(-1.04%) |
May 25, 2021 | 30.46 | 30.96 | 30.02 | 30.16 | 187,425 | -0.18(-0.61%) |
May 24, 2021 | 29.99 | 30.77 | 29.64 | 30.35 | 267,388 | +0.45(+1.51%) |
May 21, 2021 | 29.73 | 30.33 | 29.02 | 29.89 | 307,424 | +0.42(+1.44%) |
May 20, 2021 | 29.27 | 29.94 | 28.41 | 29.47 | 255,061 | +0.18(+0.60%) |
May 19, 2021 | 29.07 | 29.83 | 28.18 | 29.29 | 160,815 | -0.20(-0.69%) |
May 18, 2021 | 29.65 | 31.68 | 28.90 | 29.50 | 183,035 | -0.08(-0.28%) |
May 17, 2021 | 28.62 | 29.82 | 28.42 | 29.58 | 217,791 | +0.79(+2.76%) |
May 14, 2021 | 28.55 | 29.58 | 28.43 | 28.79 | 214,846 | +0.41(+1.43%) |
May 13, 2021 | 28.76 | 30.25 | 28.14 | 28.38 | 210,429 | -0.25(-0.87%) |
May 12, 2021 | 29.24 | 29.74 | 28.54 | 28.63 | 178,902 | -0.75(-2.55%) |
May 11, 2021 | 29.00 | 30.06 | 29.00 | 29.38 | 168,699 | -0.70(-2.33%) |
May 10, 2021 | 30.30 | 31.08 | 29.94 | 30.08 | 143,650 | -0.45(-1.48%) |
May 07, 2021 | 30.58 | 30.93 | 30.33 | 30.53 | 143,908 | -0.05(-0.15%) |
May 06, 2021 | 30.44 | 31.78 | 29.91 | 30.58 | 130,161 | +0.02(+0.06%) |
May 05, 2021 | 30.76 | 31.10 | 30.14 | 30.56 | 306,930 | +0.02(+0.06%) |
May 04, 2021 | 30.33 | 30.86 | 29.72 | 30.54 | 373,141 | -0.08(-0.27%) |
May 03, 2021 | 30.68 | 31.26 | 30.28 | 30.62 | 143,704 | -0.12(-0.39%) |
Apr 30, 2021 | 31.14 | 31.50 | 30.61 | 30.74 | 172,440 | -0.59(-1.89%) |
Apr 29, 2021 | 31.68 | 31.71 | 31.02 | 31.33 | 163,355 | +0.12(+0.38%) |
Apr 28, 2021 | 30.83 | 31.51 | 30.47 | 31.21 | 97,723 | +0.32(+1.05%) |
Apr 27, 2021 | 30.98 | 30.98 | 30.28 | 30.89 | 259,434 | -0.18(-0.56%) |
Apr 26, 2021 | 30.96 | 31.47 | 29.88 | 31.07 | 130,277 | +0.14(+0.45%) |
Apr 23, 2021 | 30.44 | 31.23 | 30.34 | 30.93 | 121,965 | +0.47(+1.55%) |
Apr 22, 2021 | 30.47 | 30.99 | 30.02 | 30.46 | 94,779 | +0.01(+0.03%) |
Apr 21, 2021 | 29.88 | 31.08 | 29.56 | 30.45 | 230,906 | +0.35(+1.17%) |
Apr 20, 2021 | 31.12 | 31.39 | 29.96 | 30.10 | 413,506 | -1.00(-3.21%) |
Apr 19, 2021 | 31.04 | 31.53 | 30.36 | 31.09 | 377,042 | -0.12(-0.38%) |
Apr 16, 2021 | 30.84 | 31.34 | 30.06 | 31.21 | 156,843 | +0.62(+2.02%) |
Apr 15, 2021 | 32.31 | 32.90 | 30.37 | 30.60 | 369,967 | -1.53(-4.77%) |
Apr 14, 2021 | 32.95 | 33.34 | 32.08 | 32.13 | 434,986 | -0.62(-1.89%) |
Apr 13, 2021 | 33.07 | 33.60 | 31.46 | 32.75 | 727,808 | -0.29(-0.87%) |
Apr 12, 2021 | 34.07 | 35.01 | 32.65 | 33.03 | 300,688 | -0.04(-0.11%) |
Apr 09, 2021 | 33.20 | 33.56 | 32.64 | 33.07 | 266,351 | -0.27(-0.80%) |
Apr 08, 2021 | 34.23 | 34.44 | 32.83 | 33.34 | 245,407 | -0.69(-2.03%) |
Apr 07, 2021 | 33.99 | 34.52 | 33.01 | 34.03 | 203,995 | -0.13(-0.38%) |
Apr 06, 2021 | 34.57 | 35.08 | 33.84 | 34.16 | 329,864 | -0.53(-1.52%) |
Apr 05, 2021 | 34.42 | 34.69 | 33.15 | 34.69 | 270,292 | +0.59(+1.73%) |
Apr 01, 2021 | 32.78 | 34.78 | 32.22 | 34.09 | 364,703 | +1.53(+4.71%) |
Mar 31, 2021 | 31.60 | 33.03 | 31.30 | 32.56 | 245,987 | +1.10(+3.49%) |
Mar 30, 2021 | 30.65 | 32.41 | 30.07 | 31.46 | 695,905 | +0.90(+2.93%) |
Mar 29, 2021 | 29.55 | 31.37 | 29.54 | 30.57 | 201,049 | +0.89(+2.99%) |
Mar 26, 2021 | 29.18 | 31.49 | 29.18 | 29.68 | 629,322 | +0.48(+1.64%) |
Mar 25, 2021 | 28.48 | 29.76 | 27.69 | 29.20 | 579,589 | +0.35(+1.22%) |
Mar 24, 2021 | 29.88 | 30.35 | 28.50 | 28.85 | 903,417 | -0.78(-2.65%) |
Mar 23, 2021 | 31.82 | 32.97 | 29.51 | 29.64 | 831,254 | -2.15(-6.77%) |
Mar 22, 2021 | 31.68 | 32.74 | 31.35 | 31.79 | 696,036 | +0.56(+1.80%) |
Mar 19, 2021 | 28.37 | 32.54 | 26.95 | 31.22 | 5,694,449 | +2.98(+10.56%) |
Mar 18, 2021 | 28.42 | 28.84 | 26.33 | 28.24 | 877,778 | -0.28(-0.97%) |
Mar 17, 2021 | 30.15 | 30.56 | 27.14 | 28.52 | 756,569 | -2.69(-8.62%) |
Mar 16, 2021 | 29.93 | 31.46 | 29.25 | 31.21 | 206,628 | +1.73(+5.87%) |
Mar 15, 2021 | 27.97 | 29.54 | 27.94 | 29.48 | 333,751 | +1.41(+5.02%) |
Mar 12, 2021 | 29.03 | 29.22 | 27.63 | 28.07 | 284,542 | -0.76(-2.62%) |
Mar 11, 2021 | 28.71 | 29.97 | 28.51 | 28.82 | 148,926 | +0.38(+1.33%) |
Mar 10, 2021 | 28.57 | 29.41 | 27.86 | 28.44 | 264,055 | -0.12(-0.42%) |
Mar 09, 2021 | 29.31 | 31.00 | 28.48 | 28.56 | 426,184 | -0.70(-2.39%) |
Mar 08, 2021 | 29.13 | 30.42 | 28.66 | 29.26 | 293,893 | +0.10(+0.35%) |
Mar 05, 2021 | 30.16 | 31.36 | 28.32 | 29.16 | 282,588 | -0.94(-3.12%) |
Mar 04, 2021 | 30.88 | 31.75 | 29.43 | 30.10 | 222,543 | -0.99(-3.20%) |
Mar 03, 2021 | 31.54 | 32.49 | 28.39 | 31.10 | 119,377 | -0.53(-1.69%) |
Mar 02, 2021 | 33.61 | 33.93 | 31.40 | 31.63 | 334,286 | -2.15(-6.35%) |
Mar 01, 2021 | 33.47 | 34.81 | 33.47 | 33.78 | 117,474 | +0.61(+1.83%) |
Feb 26, 2021 | 33.44 | 34.06 | 32.59 | 33.17 | 190,635 | +0.41(+1.27%) |
Feb 25, 2021 | 32.13 | 33.26 | 31.78 | 32.76 | 488,428 | +0.49(+1.51%) |
Feb 24, 2021 | 31.86 | 32.75 | 31.86 | 32.27 | 107,957 | +0.18(+0.57%) |
Feb 23, 2021 | 31.09 | 32.22 | 30.65 | 32.08 | 142,099 | +0.69(+2.20%) |
Feb 22, 2021 | 31.29 | 32.06 | 31.01 | 31.39 | 212,058 | -0.89(-2.77%) |
Feb 19, 2021 | 31.43 | 32.36 | 30.91 | 32.29 | 237,100 | +0.82(+2.61%) |
Feb 18, 2021 | 32.83 | 35.62 | 31.36 | 31.47 | 510,794 | -1.86(-5.58%) |
Feb 17, 2021 | 35.92 | 36.44 | 32.75 | 33.33 | 455,316 | -3.05(-8.38%) |
Feb 16, 2021 | 35.59 | 37.24 | 35.56 | 36.38 | 189,577 | +1.01(+2.87%) |
Feb 12, 2021 | 35.78 | 36.38 | 35.06 | 35.36 | 96,077 | +0.01(+0.03%) |
Feb 11, 2021 | 35.97 | 37.77 | 34.71 | 35.35 | 221,364 | -0.64(-1.79%) |
Feb 10, 2021 | 35.91 | 36.60 | 34.01 | 36.00 | 880,884 | +1.67(+4.86%) |
Feb 09, 2021 | 33.67 | 34.51 | 33.23 | 34.33 | 240,288 | +0.36(+1.06%) |
Feb 08, 2021 | 34.31 | 34.82 | 33.84 | 33.97 | 196,063 | -0.36(-1.05%) |
Feb 05, 2021 | 34.68 | 34.68 | 34.05 | 34.33 | 104,002 | -0.06(-0.16%) |
Feb 04, 2021 | 33.88 | 35.21 | 33.88 | 34.39 | 148,976 | +0.53(+1.58%) |
Feb 03, 2021 | 33.43 | 34.22 | 32.48 | 33.85 | 178,917 | +0.22(+0.66%) |
Feb 02, 2021 | 32.99 | 33.95 | 32.51 | 33.63 | 249,530 | +0.63(+1.90%) |