Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.21 | 43.90 | 43.12 | 43.61 | 688,809 | +0.44(+1.01%) |
Dec 30, 2021 | 43.51 | 43.59 | 43.11 | 43.18 | 1,253,316 | -0.28(-0.65%) |
Dec 29, 2021 | 43.09 | 43.57 | 42.76 | 43.46 | 866,770 | +0.60(+1.40%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.07 | 42.86 | 750,476 | +0.63(+1.48%) |
Dec 27, 2021 | 41.41 | 42.23 | 41.38 | 42.23 | 958,285 | +1.01(+2.44%) |
Dec 23, 2021 | 41.15 | 41.43 | 41.01 | 41.23 | 684,890 | +0.19(+0.46%) |
Dec 22, 2021 | 40.82 | 41.24 | 40.66 | 41.04 | 1,175,082 | +0.27(+0.67%) |
Dec 21, 2021 | 41.23 | 41.34 | 40.69 | 40.76 | 1,388,825 | -0.08(-0.20%) |
Dec 20, 2021 | 40.83 | 41.29 | 40.30 | 40.85 | 1,652,319 | -0.18(-0.44%) |
Dec 17, 2021 | 41.12 | 41.52 | 40.80 | 41.03 | 5,248,080 | -0.12(-0.29%) |
Dec 16, 2021 | 41.30 | 41.68 | 40.53 | 41.14 | 1,585,854 | -0.16(-0.40%) |
Dec 15, 2021 | 41.05 | 41.58 | 40.85 | 41.31 | 1,820,804 | +0.42(+1.02%) |
Dec 14, 2021 | 41.37 | 41.55 | 40.30 | 40.89 | 1,410,296 | -0.54(-1.31%) |
Dec 13, 2021 | 40.27 | 41.71 | 40.17 | 41.44 | 1,441,571 | +1.05(+2.61%) |
Dec 10, 2021 | 40.02 | 40.66 | 39.87 | 40.38 | 1,382,026 | +0.54(+1.34%) |
Dec 09, 2021 | 40.52 | 40.78 | 39.83 | 39.85 | 1,177,680 | -0.73(-1.81%) |
Dec 08, 2021 | 40.07 | 40.82 | 40.07 | 40.58 | 1,250,479 | +0.39(+0.97%) |
Dec 07, 2021 | 40.87 | 41.00 | 39.98 | 40.19 | 2,192,461 | -0.44(-1.07%) |
Dec 06, 2021 | 39.68 | 40.85 | 39.42 | 40.63 | 1,475,255 | +1.22(+3.08%) |
Dec 03, 2021 | 39.48 | 39.67 | 38.90 | 39.41 | 1,623,000 | +0.19(+0.49%) |
Dec 02, 2021 | 39.42 | 39.99 | 38.71 | 39.22 | 1,598,071 | -0.02(-0.05%) |
Dec 01, 2021 | 39.88 | 40.76 | 39.24 | 39.24 | 1,530,053 | -0.29(-0.73%) |
Nov 30, 2021 | 39.23 | 39.94 | 39.06 | 39.53 | 2,088,185 | +0.12(+0.30%) |
Nov 29, 2021 | 39.00 | 39.59 | 38.81 | 39.41 | 1,939,472 | +0.71(+1.83%) |
Nov 26, 2021 | 39.02 | 39.21 | 38.24 | 38.70 | 1,262,577 | -0.81(-2.06%) |
Nov 24, 2021 | 38.91 | 39.64 | 38.83 | 39.52 | 1,520,279 | +0.58(+1.49%) |
Nov 23, 2021 | 38.79 | 39.16 | 38.60 | 38.94 | 1,293,589 | +0.17(+0.44%) |
Nov 22, 2021 | 38.88 | 39.10 | 38.51 | 38.77 | 1,108,081 | +0.08(+0.21%) |
Nov 19, 2021 | 38.65 | 38.89 | 38.47 | 38.69 | 883,673 | -0.02(-0.05%) |
Nov 18, 2021 | 38.76 | 38.80 | 38.57 | 38.70 | 1,110,435 | -0.08(-0.21%) |
Nov 17, 2021 | 38.64 | 38.82 | 38.26 | 38.79 | 1,179,975 | +0.13(+0.33%) |
Nov 16, 2021 | 39.08 | 39.08 | 38.11 | 38.66 | 1,037,034 | -0.33(-0.86%) |
Nov 15, 2021 | 38.60 | 39.00 | 38.46 | 38.99 | 953,117 | +0.36(+0.94%) |
Nov 12, 2021 | 38.87 | 38.93 | 38.49 | 38.63 | 695,145 | -0.12(-0.30%) |
Nov 11, 2021 | 38.34 | 38.75 | 38.12 | 38.75 | 1,339,108 | +0.40(+1.04%) |
Nov 10, 2021 | 38.22 | 38.35 | 984,555 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.35 | 38.51 | 38.17 | 38.31 | 1,136,104 | -0.05(-0.12%) |
Nov 08, 2021 | 38.57 | 38.61 | 38.12 | 38.35 | 1,689,147 | +0.04(+0.09%) |
Nov 05, 2021 | 38.35 | 38.42 | 38.10 | 38.32 | 2,179,024 | +0.09(+0.24%) |
Nov 04, 2021 | 38.51 | 38.57 | 37.98 | 38.22 | 4,697,270 | -1.34(-3.38%) |
Nov 03, 2021 | 39.30 | 39.83 | 39.30 | 39.56 | 737,063 | +0.41(+1.04%) |
Nov 02, 2021 | 39.36 | 39.57 | 39.04 | 39.16 | 713,240 | -0.06(-0.16%) |
Nov 01, 2021 | 39.53 | 39.11 | 38.48 | 39.22 | 1,111,117 | -0.15(-0.39%) |
Oct 29, 2021 | 39.72 | 40.19 | 39.02 | 39.37 | 1,295,204 | -1.08(-2.66%) |
Oct 28, 2021 | 39.56 | 40.60 | 39.55 | 40.45 | 599,211 | +1.07(+2.71%) |
Oct 27, 2021 | 39.95 | 40.00 | 39.34 | 39.38 | 584,485 | -0.46(-1.15%) |
Oct 26, 2021 | 39.73 | 40.11 | 39.84 | 589,873 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.63 | 39.81 | 39.37 | 39.70 | 532,457 | +0.07(+0.18%) |
Oct 22, 2021 | 39.38 | 39.69 | 39.35 | 39.63 | 695,831 | +0.30(+0.76%) |
Oct 21, 2021 | 39.59 | 39.63 | 39.14 | 39.33 | 787,641 | -0.06(-0.16%) |
Oct 20, 2021 | 38.92 | 39.41 | 38.85 | 39.39 | 712,846 | +0.53(+1.37%) |
Oct 19, 2021 | 39.08 | 39.19 | 38.71 | 38.86 | 832,815 | -0.05(-0.14%) |
Oct 18, 2021 | 38.40 | 39.09 | 38.22 | 38.91 | 686,735 | +0.36(+0.94%) |
Oct 15, 2021 | 39.07 | 39.28 | 38.51 | 38.55 | 1,018,762 | -0.17(-0.44%) |
Oct 14, 2021 | 38.35 | 38.75 | 38.14 | 38.72 | 500,530 | +0.53(+1.39%) |
Oct 13, 2021 | 37.64 | 38.20 | 37.53 | 38.19 | 734,779 | +0.51(+1.34%) |
Oct 12, 2021 | 36.94 | 37.79 | 36.82 | 37.69 | 777,322 | +0.87(+2.35%) |
Oct 11, 2021 | 36.59 | 36.94 | 36.41 | 36.82 | 626,373 | +0.21(+0.57%) |
Oct 08, 2021 | 36.82 | 36.96 | 36.52 | 36.61 | 458,610 | -0.19(-0.51%) |
Oct 07, 2021 | 37.08 | 37.24 | 36.71 | 36.80 | 798,585 | -0.17(-0.46%) |
Oct 06, 2021 | 36.13 | 37.02 | 36.01 | 36.97 | 1,075,633 | +0.72(+1.99%) |
Oct 05, 2021 | 36.31 | 36.37 | 35.91 | 36.25 | 583,993 | +0.00(+0.00%) |
Oct 04, 2021 | 35.94 | 36.32 | 35.80 | 36.25 | 735,708 | +0.32(+0.90%) |
Oct 01, 2021 | 35.64 | 36.19 | 35.27 | 35.93 | 509,109 | +0.52(+1.48%) |
Sep 30, 2021 | 36.26 | 36.34 | 35.35 | 35.40 | 977,424 | -0.65(-1.80%) |
Sep 29, 2021 | 35.95 | 36.21 | 35.79 | 36.05 | 645,775 | +0.33(+0.91%) |
Sep 28, 2021 | 35.73 | 35.93 | 35.36 | 35.73 | 1,079,207 | -0.20(-0.55%) |
Sep 27, 2021 | 36.02 | 36.58 | 35.80 | 35.93 | 1,381,762 | -0.15(-0.42%) |
Sep 24, 2021 | 36.57 | 36.67 | 35.94 | 36.08 | 1,265,253 | -0.51(-1.40%) |
Sep 23, 2021 | 37.35 | 37.47 | 36.57 | 36.59 | 1,680,604 | -0.75(-2.00%) |
Sep 22, 2021 | 37.38 | 37.63 | 37.08 | 37.34 | 1,150,076 | +0.19(+0.51%) |
Sep 21, 2021 | 37.63 | 37.70 | 37.12 | 37.15 | 740,636 | -0.22(-0.60%) |
Sep 20, 2021 | 37.03 | 37.48 | 36.82 | 37.37 | 1,151,690 | -0.23(-0.62%) |
Sep 17, 2021 | 37.47 | 37.62 | 36.92 | 37.61 | 4,043,807 | +0.35(+0.94%) |
Sep 16, 2021 | 37.34 | 37.59 | 37.15 | 37.26 | 737,531 | -0.08(-0.22%) |
Sep 15, 2021 | 37.43 | 37.71 | 37.26 | 37.34 | 795,831 | -0.07(-0.19%) |
Sep 14, 2021 | 37.72 | 37.76 | 37.18 | 37.41 | 519,041 | -0.12(-0.31%) |
Sep 13, 2021 | 37.63 | 37.83 | 37.41 | 37.53 | 572,998 | +0.10(+0.26%) |
Sep 10, 2021 | 37.90 | 37.91 | 37.42 | 37.43 | 689,760 | -0.46(-1.21%) |
Sep 09, 2021 | 38.75 | 38.84 | 37.89 | 37.89 | 551,060 | -0.87(-2.25%) |
Sep 08, 2021 | 38.49 | 39.16 | 38.40 | 38.76 | 568,717 | +0.13(+0.33%) |
Sep 07, 2021 | 38.91 | 38.97 | 38.34 | 38.63 | 569,940 | -0.28(-0.72%) |
Sep 03, 2021 | 38.65 | 38.96 | 38.25 | 38.91 | 523,970 | +0.14(+0.37%) |
Sep 02, 2021 | 38.40 | 38.82 | 37.96 | 38.77 | 725,093 | +0.42(+1.10%) |
Sep 01, 2021 | 38.13 | 38.42 | 37.85 | 38.34 | 1,211,532 | +0.35(+0.92%) |
Aug 31, 2021 | 38.22 | 38.42 | 37.95 | 37.99 | 1,152,928 | -0.29(-0.75%) |
Aug 30, 2021 | 37.47 | 38.30 | 37.45 | 38.28 | 1,197,083 | +0.95(+2.56%) |
Aug 27, 2021 | 36.93 | 37.60 | 36.91 | 37.33 | 731,907 | +0.42(+1.14%) |
Aug 26, 2021 | 36.82 | 37.06 | 36.68 | 36.91 | 707,213 | +0.04(+0.10%) |
Aug 25, 2021 | 36.77 | 37.09 | 36.52 | 36.87 | 981,406 | +0.10(+0.27%) |
Aug 24, 2021 | 37.28 | 37.36 | 36.61 | 36.77 | 1,187,457 | -0.46(-1.23%) |
Aug 23, 2021 | 37.67 | 37.84 | 37.16 | 37.23 | 1,105,656 | -0.39(-1.05%) |
Aug 20, 2021 | 37.49 | 37.87 | 37.28 | 37.62 | 896,233 | +0.13(+0.36%) |
Aug 19, 2021 | 36.84 | 37.50 | 36.78 | 37.49 | 949,250 | +0.39(+1.04%) |
Aug 18, 2021 | 37.68 | 37.75 | 37.04 | 37.10 | 817,796 | -0.63(-1.66%) |
Aug 17, 2021 | 37.62 | 37.93 | 37.49 | 37.73 | 1,041,128 | -0.03(-0.07%) |
Aug 16, 2021 | 37.61 | 37.82 | 37.55 | 37.76 | 599,735 | +0.15(+0.41%) |
Aug 13, 2021 | 37.37 | 37.70 | 37.27 | 37.61 | 998,188 | +0.39(+1.06%) |
Aug 12, 2021 | 37.19 | 37.29 | 37.03 | 37.21 | 907,194 | +0.23(+0.63%) |
Aug 11, 2021 | 36.82 | 37.09 | 36.69 | 36.98 | 689,731 | +0.36(+0.98%) |
Aug 10, 2021 | 37.10 | 37.17 | 36.59 | 36.62 | 636,445 | -0.60(-1.61%) |
Aug 09, 2021 | 37.12 | 37.33 | 37.01 | 37.22 | 540,352 | +0.01(+0.02%) |
Aug 06, 2021 | 37.23 | 37.36 | 37.01 | 37.21 | 571,179 | -0.06(-0.17%) |
Aug 05, 2021 | 37.09 | 37.27 | 36.85 | 37.27 | 636,105 | +0.43(+1.17%) |
Aug 04, 2021 | 37.03 | 37.17 | 36.74 | 36.84 | 876,925 | -0.14(-0.39%) |
Aug 03, 2021 | 36.81 | 37.06 | 36.61 | 36.99 | 967,515 | +0.30(+0.81%) |
Aug 02, 2021 | 37.20 | 37.34 | 36.68 | 36.69 | 932,144 | -0.36(-0.97%) |
Jul 30, 2021 | 36.98 | 37.59 | 36.98 | 37.05 | 1,073,527 | +0.11(+0.29%) |
Jul 29, 2021 | 36.83 | 37.31 | 36.77 | 36.94 | 947,313 | +0.31(+0.83%) |
Jul 28, 2021 | 36.15 | 36.80 | 35.98 | 36.64 | 1,088,268 | +0.84(+2.35%) |
Jul 27, 2021 | 35.62 | 35.86 | 35.41 | 35.80 | 688,386 | +0.14(+0.40%) |
Jul 26, 2021 | 35.85 | 36.02 | 35.49 | 35.65 | 576,180 | -0.26(-0.72%) |
Jul 23, 2021 | 35.44 | 35.97 | 35.43 | 35.91 | 502,536 | +0.52(+1.47%) |
Jul 22, 2021 | 35.54 | 35.71 | 35.18 | 35.39 | 598,804 | -0.32(-0.90%) |
Jul 21, 2021 | 35.84 | 36.10 | 35.67 | 35.72 | 857,779 | -0.11(-0.30%) |
Jul 20, 2021 | 35.12 | 36.05 | 35.04 | 35.82 | 1,546,786 | +0.92(+2.64%) |
Jul 19, 2021 | 35.47 | 35.57 | 34.82 | 34.90 | 1,506,714 | -0.91(-2.55%) |
Jul 16, 2021 | 35.60 | 36.08 | 35.56 | 35.81 | 1,234,354 | +0.38(+1.06%) |
Jul 15, 2021 | 35.26 | 35.53 | 35.09 | 35.44 | 810,239 | +0.19(+0.53%) |
Jul 14, 2021 | 35.06 | 35.57 | 35.05 | 35.25 | 687,629 | +0.15(+0.43%) |
Jul 13, 2021 | 35.33 | 35.48 | 34.94 | 35.10 | 853,176 | -0.30(-0.83%) |
Jul 12, 2021 | 34.98 | 35.44 | 34.87 | 35.39 | 965,917 | +0.49(+1.41%) |
Jul 09, 2021 | 34.36 | 34.93 | 34.26 | 34.90 | 727,554 | +0.65(+1.91%) |
Jul 08, 2021 | 33.98 | 34.36 | 33.87 | 34.25 | 2,328,442 | -0.05(-0.16%) |
Jul 07, 2021 | 34.28 | 34.54 | 34.03 | 34.30 | 889,600 | +0.00(+0.00%) |
Jul 06, 2021 | 33.76 | 34.32 | 33.53 | 34.30 | 1,499,604 | +0.56(+1.67%) |
Jul 02, 2021 | 33.60 | 33.82 | 33.60 | 33.74 | 519,801 | +0.33(+0.99%) |
Jul 01, 2021 | 33.47 | 33.74 | 33.29 | 33.41 | 884,238 | -0.05(-0.16%) |
Jun 30, 2021 | 33.58 | 33.72 | 33.45 | 33.46 | 1,139,063 | -0.13(-0.40%) |
Jun 29, 2021 | 33.66 | 33.90 | 33.47 | 33.60 | 754,475 | -0.09(-0.26%) |
Jun 28, 2021 | 34.03 | 34.04 | 33.50 | 33.69 | 1,007,720 | -0.31(-0.92%) |
Jun 25, 2021 | 33.75 | 34.08 | 33.62 | 34.00 | 2,433,489 | +0.37(+1.09%) |
Jun 24, 2021 | 34.03 | 34.10 | 33.27 | 33.63 | 2,001,852 | -0.37(-1.07%) |
Jun 23, 2021 | 34.34 | 34.42 | 33.98 | 34.00 | 1,009,029 | -0.38(-1.11%) |
Jun 22, 2021 | 34.60 | 34.74 | 34.33 | 34.38 | 1,016,854 | -0.39(-1.13%) |
Jun 21, 2021 | 33.87 | 34.94 | 33.87 | 34.77 | 873,556 | +0.88(+2.60%) |
Jun 18, 2021 | 35.34 | 35.34 | 33.85 | 33.89 | 2,495,761 | -0.49(-1.43%) |
Jun 17, 2021 | 34.33 | 34.38 | 34.03 | 34.38 | 1,186,917 | +0.05(+0.16%) |
Jun 16, 2021 | 34.43 | 34.76 | 34.32 | 34.33 | 1,146,744 | -0.10(-0.28%) |
Jun 15, 2021 | 35.07 | 35.15 | 34.35 | 34.43 | 859,446 | -0.62(-1.78%) |
Jun 14, 2021 | 34.42 | 35.25 | 34.39 | 35.05 | 2,553,647 | +0.60(+1.73%) |
Jun 11, 2021 | 34.57 | 34.57 | 34.35 | 34.45 | 1,241,119 | +0.00(+0.00%) |
Jun 10, 2021 | 33.98 | 34.57 | 33.83 | 34.45 | 892,051 | +0.44(+1.28%) |
Jun 09, 2021 | 34.03 | 34.18 | 33.67 | 34.02 | 1,989,867 | +0.26(+0.77%) |
Jun 08, 2021 | 33.50 | 33.90 | 33.47 | 33.76 | 855,106 | +0.38(+1.15%) |
Jun 07, 2021 | 33.02 | 33.42 | 32.89 | 33.37 | 728,111 | +0.57(+1.74%) |
Jun 04, 2021 | 33.03 | 33.06 | 32.71 | 32.80 | 747,762 | -0.10(-0.30%) |
Jun 03, 2021 | 32.85 | 32.97 | 32.67 | 32.90 | 844,753 | +0.12(+0.38%) |
Jun 02, 2021 | 32.58 | 32.79 | 32.43 | 32.78 | 783,142 | +0.31(+0.96%) |
Jun 01, 2021 | 31.83 | 32.51 | 31.80 | 32.46 | 753,645 | +0.64(+2.02%) |
May 28, 2021 | 31.97 | 32.00 | 31.70 | 31.82 | 1,030,327 | +0.02(+0.06%) |
May 27, 2021 | 32.14 | 32.21 | 31.72 | 31.81 | 1,397,806 | -0.23(-0.72%) |
May 26, 2021 | 31.83 | 32.09 | 31.78 | 32.04 | 892,546 | +0.36(+1.12%) |
May 25, 2021 | 32.09 | 32.09 | 31.60 | 31.68 | 984,781 | -0.14(-0.45%) |
May 24, 2021 | 31.78 | 32.03 | 31.69 | 31.82 | 856,011 | +0.27(+0.84%) |
May 21, 2021 | 31.71 | 31.77 | 31.41 | 31.56 | 992,787 | -0.08(-0.25%) |
May 20, 2021 | 31.33 | 31.76 | 31.26 | 31.64 | 789,597 | +0.28(+0.91%) |
May 19, 2021 | 31.18 | 31.35 | 30.89 | 31.35 | 764,891 | -0.08(-0.25%) |
May 18, 2021 | 31.49 | 31.74 | 31.33 | 31.43 | 730,349 | -0.11(-0.34%) |
May 17, 2021 | 31.59 | 31.71 | 31.46 | 31.54 | 802,287 | -0.13(-0.42%) |
May 14, 2021 | 31.51 | 31.71 | 31.38 | 31.67 | 1,118,959 | +0.31(+0.99%) |
May 13, 2021 | 30.69 | 31.65 | 30.69 | 31.36 | 1,110,953 | +0.73(+2.38%) |
May 12, 2021 | 31.43 | 31.58 | 30.58 | 30.63 | 938,483 | -0.90(-2.84%) |
May 11, 2021 | 32.15 | 32.15 | 31.33 | 31.53 | 1,222,244 | -0.91(-2.79%) |
May 10, 2021 | 32.34 | 33.00 | 32.28 | 32.44 | 2,096,817 | +0.17(+0.52%) |
May 07, 2021 | 31.89 | 32.30 | 31.84 | 32.27 | 1,013,926 | +0.47(+1.48%) |
May 06, 2021 | 31.17 | 31.80 | 31.17 | 31.80 | 864,035 | +0.76(+2.46%) |
May 05, 2021 | 31.25 | 32.09 | 30.88 | 31.03 | 2,006,251 | -1.08(-3.37%) |
May 04, 2021 | 32.40 | 32.45 | 32.02 | 32.12 | 1,053,050 | -0.30(-0.93%) |
May 03, 2021 | 32.62 | 32.68 | 32.32 | 32.42 | 1,246,751 | -0.01(-0.03%) |
Apr 30, 2021 | 32.20 | 32.60 | 32.13 | 32.43 | 1,403,223 | +0.12(+0.36%) |
Apr 29, 2021 | 32.24 | 32.62 | 32.05 | 32.31 | 881,937 | +0.26(+0.81%) |
Apr 28, 2021 | 32.19 | 32.27 | 32.01 | 32.05 | 773,875 | -0.05(-0.17%) |
Apr 27, 2021 | 32.19 | 32.31 | 31.95 | 32.11 | 790,543 | -0.07(-0.22%) |
Apr 26, 2021 | 32.27 | 32.52 | 32.10 | 32.18 | 1,026,286 | +0.07(+0.22%) |
Apr 23, 2021 | 32.22 | 32.32 | 31.97 | 32.11 | 830,767 | +0.00(+0.00%) |
Apr 22, 2021 | 32.60 | 32.60 | 31.97 | 32.11 | 1,102,021 | -0.36(-1.12%) |
Apr 21, 2021 | 32.58 | 32.69 | 32.30 | 32.47 | 980,833 | +0.04(+0.14%) |
Apr 20, 2021 | 31.51 | 32.53 | 31.51 | 32.43 | 1,760,391 | +0.96(+3.04%) |
Apr 19, 2021 | 31.48 | 31.59 | 31.26 | 31.47 | 1,032,459 | -0.01(-0.03%) |
Apr 16, 2021 | 31.70 | 31.76 | 31.38 | 31.48 | 772,250 | -0.11(-0.34%) |
Apr 15, 2021 | 31.29 | 31.61 | 31.17 | 31.58 | 1,092,991 | +0.51(+1.65%) |
Apr 14, 2021 | 31.40 | 31.56 | 31.04 | 31.07 | 754,780 | -0.34(-1.07%) |
Apr 13, 2021 | 31.19 | 31.47 | 31.18 | 31.41 | 1,453,867 | +0.21(+0.68%) |
Apr 12, 2021 | 30.98 | 31.22 | 30.81 | 31.19 | 1,026,906 | +0.29(+0.95%) |
Apr 09, 2021 | 30.88 | 30.96 | 30.75 | 30.90 | 755,756 | +0.14(+0.46%) |
Apr 08, 2021 | 30.66 | 30.93 | 30.66 | 30.76 | 1,007,223 | +0.18(+0.58%) |
Apr 07, 2021 | 30.63 | 30.81 | 30.42 | 30.58 | 840,120 | +0.01(+0.03%) |
Apr 06, 2021 | 30.32 | 30.63 | 30.32 | 30.57 | 847,709 | +0.11(+0.35%) |
Apr 05, 2021 | 30.72 | 30.92 | 30.30 | 30.47 | 1,802,916 | -0.12(-0.40%) |
Apr 01, 2021 | 29.98 | 30.59 | 29.73 | 30.59 | 1,525,182 | +0.84(+2.83%) |
Mar 31, 2021 | 29.98 | 30.11 | 29.63 | 29.75 | 1,275,334 | -0.27(-0.91%) |
Mar 30, 2021 | 30.30 | 30.34 | 29.95 | 30.03 | 777,038 | -0.17(-0.55%) |
Mar 29, 2021 | 30.28 | 30.41 | 29.98 | 30.19 | 1,478,277 | +0.03(+0.09%) |
Mar 26, 2021 | 29.65 | 30.17 | 29.51 | 30.17 | 1,140,712 | +0.67(+2.27%) |
Mar 25, 2021 | 29.12 | 29.69 | 28.53 | 29.50 | 1,417,507 | +0.22(+0.75%) |
Mar 24, 2021 | 29.77 | 30.08 | 29.23 | 29.28 | 1,357,801 | -0.46(-1.54%) |
Mar 23, 2021 | 29.34 | 30.06 | 29.29 | 29.73 | 1,649,570 | +0.40(+1.35%) |
Mar 22, 2021 | 29.47 | 29.67 | 29.24 | 29.34 | 1,412,399 | -0.17(-0.57%) |
Mar 19, 2021 | 30.22 | 30.33 | 29.44 | 29.51 | 4,347,903 | -0.65(-2.16%) |
Mar 18, 2021 | 30.08 | 30.39 | 29.83 | 30.16 | 1,369,662 | -0.12(-0.41%) |
Mar 17, 2021 | 30.33 | 30.39 | 29.91 | 30.28 | 1,163,347 | -0.11(-0.38%) |
Mar 16, 2021 | 30.34 | 30.61 | 30.23 | 30.40 | 1,329,564 | +0.05(+0.17%) |
Mar 15, 2021 | 29.64 | 30.46 | 29.45 | 30.34 | 2,051,781 | +0.80(+2.72%) |
Mar 12, 2021 | 28.88 | 29.55 | 28.64 | 29.54 | 1,294,893 | +0.70(+2.42%) |
Mar 11, 2021 | 28.91 | 29.22 | 28.69 | 28.84 | 1,296,758 | -0.07(-0.24%) |
Mar 10, 2021 | 28.99 | 29.31 | 28.89 | 28.91 | 1,201,006 | +0.01(+0.03%) |
Mar 09, 2021 | 29.12 | 29.50 | 28.90 | 28.91 | 1,029,664 | +0.01(+0.03%) |
Mar 08, 2021 | 28.50 | 29.28 | 28.36 | 28.90 | 1,425,294 | +0.55(+1.93%) |
Mar 05, 2021 | 28.00 | 28.43 | 27.71 | 28.35 | 1,539,202 | +0.49(+1.77%) |
Mar 04, 2021 | 28.06 | 28.59 | 27.71 | 27.86 | 1,971,026 | -0.06(-0.22%) |
Mar 03, 2021 | 28.23 | 28.28 | 27.77 | 27.92 | 1,297,815 | -0.28(-1.00%) |
Mar 02, 2021 | 28.28 | 28.48 | 28.01 | 28.20 | 1,411,752 | -0.05(-0.19%) |
Mar 01, 2021 | 28.12 | 28.76 | 28.12 | 28.25 | 1,383,582 | +0.42(+1.52%) |
Feb 26, 2021 | 28.09 | 28.30 | 27.79 | 27.83 | 1,571,512 | -0.27(-0.97%) |
Feb 25, 2021 | 28.29 | 28.63 | 27.98 | 28.10 | 1,122,095 | -0.17(-0.59%) |
Feb 24, 2021 | 28.07 | 28.34 | 27.97 | 28.27 | 1,077,090 | +0.38(+1.35%) |
Feb 23, 2021 | 28.03 | 28.28 | 27.80 | 27.89 | 1,128,021 | -0.04(-0.16%) |
Feb 22, 2021 | 28.12 | 28.17 | 27.76 | 27.94 | 1,093,012 | -0.11(-0.38%) |
Feb 19, 2021 | 27.99 | 28.16 | 27.87 | 28.04 | 990,136 | +0.12(+0.44%) |
Feb 18, 2021 | 28.25 | 28.38 | 27.87 | 27.92 | 981,748 | -0.33(-1.15%) |
Feb 17, 2021 | 28.48 | 28.60 | 28.19 | 28.24 | 1,126,524 | -0.26(-0.92%) |
Feb 16, 2021 | 28.82 | 28.82 | 28.18 | 28.51 | 1,223,787 | -0.11(-0.37%) |
Feb 12, 2021 | 28.03 | 28.65 | 27.90 | 28.61 | 1,335,848 | +0.54(+1.94%) |
Feb 11, 2021 | 28.09 | 28.67 | 27.84 | 28.07 | 1,914,799 | +0.18(+0.63%) |
Feb 10, 2021 | 28.35 | 28.73 | 27.78 | 27.89 | 1,593,603 | -0.30(-1.06%) |
Feb 09, 2021 | 27.85 | 28.35 | 27.71 | 28.19 | 1,365,301 | +0.40(+1.46%) |
Feb 08, 2021 | 27.58 | 27.83 | 27.42 | 27.79 | 1,102,139 | +0.20(+0.73%) |
Feb 05, 2021 | 27.65 | 27.65 | 27.39 | 27.58 | 781,890 | +0.02(+0.06%) |
Feb 04, 2021 | 27.24 | 27.69 | 27.15 | 27.57 | 894,737 | +0.35(+1.29%) |
Feb 03, 2021 | 27.32 | 27.44 | 26.81 | 27.22 | 815,296 | -0.21(-0.77%) |
Feb 02, 2021 | 27.24 | 27.68 | 26.93 | 27.43 | 1,075,814 | +0.25(+0.91%) |
Feb 01, 2021 | 26.26 | 27.18 | 25.96 | 27.18 | 992,722 | +0.99(+3.79%) |
Jan 29, 2021 | 26.37 | 26.57 | 25.84 | 26.19 | 1,033,265 | -0.18(-0.70%) |
Jan 28, 2021 | 26.46 | 26.70 | 26.31 | 26.37 | 787,938 | +0.00(+0.00%) |
Jan 27, 2021 | 27.13 | 27.19 | 26.28 | 26.37 | 1,005,612 | -1.00(-3.65%) |
Jan 26, 2021 | 27.19 | 27.51 | 27.06 | 27.37 | 845,701 | +0.22(+0.81%) |
Jan 25, 2021 | 27.22 | 27.37 | 26.85 | 27.15 | 737,322 | -0.04(-0.13%) |
Jan 22, 2021 | 26.96 | 27.20 | 26.84 | 27.19 | 727,112 | +0.09(+0.32%) |
Jan 21, 2021 | 27.23 | 27.23 | 26.62 | 27.10 | 719,975 | -0.18(-0.67%) |
Jan 20, 2021 | 26.88 | 27.33 | 26.79 | 27.28 | 896,299 | +0.40(+1.50%) |
Jan 19, 2021 | 26.99 | 27.04 | 26.69 | 26.88 | 842,916 | +0.10(+0.36%) |
Jan 15, 2021 | 26.53 | 26.84 | 26.35 | 26.78 | 660,959 | +0.18(+0.66%) |
Jan 14, 2021 | 26.82 | 26.98 | 26.53 | 26.61 | 692,443 | -0.11(-0.43%) |
Jan 13, 2021 | 26.57 | 26.87 | 26.48 | 26.72 | 619,453 | +0.25(+0.96%) |
Jan 12, 2021 | 26.41 | 26.67 | 26.33 | 26.47 | 1,116,325 | -0.10(-0.40%) |
Jan 11, 2021 | 26.42 | 26.65 | 26.33 | 26.57 | 1,185,540 | -0.02(-0.07%) |
Jan 08, 2021 | 26.06 | 26.59 | 26.03 | 26.59 | 1,209,606 | +0.53(+2.05%) |
Jan 07, 2021 | 26.28 | 26.40 | 25.90 | 26.06 | 1,731,542 | -0.41(-1.55%) |
Jan 06, 2021 | 26.62 | 26.73 | 26.04 | 26.47 | 1,403,583 | -0.11(-0.43%) |
Jan 05, 2021 | 26.56 | 26.83 | 26.54 | 26.58 | 913,084 | +0.01(+0.03%) |