Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.67 | 49.49 | 131,230 | -0.20(-0.40%) | ||
Jan 28, 2022 | 50.47 | 50.53 | 49.14 | 49.69 | 186,143 | -0.82(-1.62%) |
Jan 27, 2022 | 51.26 | 51.80 | 50.06 | 50.51 | 116,410 | -0.72(-1.41%) |
Jan 26, 2022 | 51.28 | 51.72 | 50.57 | 51.23 | 438,766 | +0.17(+0.33%) |
Jan 25, 2022 | 49.14 | 51.37 | 48.71 | 51.06 | 239,348 | +1.78(+3.61%) |
Jan 24, 2022 | 49.12 | 49.64 | 47.84 | 49.28 | 338,468 | -0.36(-0.73%) |
Jan 21, 2022 | 49.76 | 50.42 | 49.12 | 49.64 | 173,429 | -0.45(-0.90%) |
Jan 20, 2022 | 51.20 | 51.28 | 50.04 | 50.09 | 200,304 | -1.50(-2.91%) |
Jan 19, 2022 | 52.31 | 52.48 | 51.12 | 51.59 | 210,283 | -0.03(-0.06%) |
Jan 18, 2022 | 51.54 | 52.35 | 51.28 | 51.62 | 291,011 | +0.98(+1.94%) |
Jan 14, 2022 | 50.64 | 0 | +1.07(+2.16%) | |||
Jan 13, 2022 | 49.78 | 50.22 | 49.52 | 49.57 | 125,418 | -0.03(-0.06%) |
Jan 12, 2022 | 49.20 | 50.39 | 49.05 | 49.60 | 211,431 | +0.98(+2.02%) |
Jan 11, 2022 | 47.40 | 48.63 | 47.27 | 48.62 | 135,162 | +1.45(+3.07%) |
Jan 10, 2022 | 48.01 | 48.01 | 47.04 | 47.17 | 128,026 | -0.86(-1.79%) |
Jan 07, 2022 | 47.20 | 48.30 | 46.80 | 48.03 | 266,321 | +2.53(+5.56%) |
Jan 06, 2022 | 45.28 | 45.52 | 44.89 | 45.50 | 113,330 | +0.67(+1.49%) |
Jan 05, 2022 | 45.44 | 45.85 | 44.79 | 44.83 | 210,584 | -0.17(-0.38%) |
Jan 04, 2022 | 44.61 | 45.12 | 44.51 | 45.00 | 160,308 | +0.02(+0.04%) |
Jan 03, 2022 | 44.31 | 45.18 | 44.25 | 44.98 | 113,184 | +0.77(+1.74%) |
Dec 31, 2021 | 44.83 | 44.88 | 44.15 | 44.21 | 74,922 | -0.58(-1.29%) |
Dec 30, 2021 | 44.50 | 44.97 | 44.43 | 44.79 | 125,356 | +0.27(+0.61%) |
Dec 29, 2021 | 44.96 | 44.96 | 44.29 | 44.52 | 164,202 | -0.38(-0.85%) |
Dec 28, 2021 | 45.07 | 45.34 | 44.61 | 44.90 | 110,174 | -0.27(-0.60%) |
Dec 27, 2021 | 44.56 | 45.18 | 44.34 | 45.17 | 99,692 | +0.61(+1.37%) |
Dec 23, 2021 | 44.35 | 44.67 | 44.25 | 44.56 | 97,677 | +0.56(+1.27%) |
Dec 22, 2021 | 44.00 | 44.20 | 43.78 | 44.00 | 70,474 | -0.38(-0.86%) |
Dec 21, 2021 | 44.00 | 44.56 | 43.74 | 44.38 | 178,291 | +0.65(+1.49%) |
Dec 20, 2021 | 43.68 | 43.99 | 43.02 | 43.73 | 119,119 | -0.53(-1.20%) |
Dec 17, 2021 | 44.64 | 44.64 | 44.06 | 44.26 | 156,066 | -0.93(-2.06%) |
Dec 16, 2021 | 45.05 | 45.65 | 45.05 | 45.19 | 139,545 | +1.01(+2.29%) |
Dec 15, 2021 | 44.14 | 44.31 | 43.57 | 44.18 | 111,387 | -0.13(-0.29%) |
Dec 14, 2021 | 44.50 | 44.90 | 44.09 | 44.31 | 118,310 | -0.53(-1.18%) |
Dec 13, 2021 | 45.60 | 45.60 | 44.72 | 44.84 | 136,112 | -0.80(-1.75%) |
Dec 10, 2021 | 45.68 | 45.71 | 45.06 | 45.64 | 117,573 | +0.21(+0.46%) |
Dec 09, 2021 | 45.78 | 45.86 | 45.34 | 45.43 | 109,052 | -0.45(-0.98%) |
Dec 08, 2021 | 45.37 | 45.99 | 45.37 | 45.88 | 120,211 | +0.58(+1.28%) |
Dec 07, 2021 | 46.13 | 46.32 | 45.20 | 45.30 | 143,025 | -0.69(-1.50%) |
Dec 06, 2021 | 45.07 | 46.13 | 44.48 | 45.99 | 302,061 | +1.63(+3.67%) |
Dec 03, 2021 | 45.20 | 45.36 | 44.17 | 44.36 | 254,871 | -0.42(-0.94%) |
Dec 02, 2021 | 43.46 | 44.96 | 43.33 | 44.78 | 253,542 | +1.89(+4.41%) |
Dec 01, 2021 | 44.30 | 44.58 | 42.89 | 42.89 | 188,786 | -0.55(-1.27%) |
Nov 30, 2021 | 43.22 | 43.81 | 42.74 | 43.44 | 185,554 | -0.24(-0.55%) |
Nov 29, 2021 | 44.10 | 44.34 | 43.48 | 43.68 | 257,956 | +0.85(+1.98%) |
Nov 26, 2021 | 43.92 | 44.08 | 42.18 | 42.83 | 269,946 | -3.29(-7.13%) |
Nov 24, 2021 | 45.94 | 46.60 | 45.66 | 46.12 | 121,035 | +0.08(+0.17%) |
Nov 23, 2021 | 45.52 | 46.26 | 45.52 | 46.04 | 149,864 | +1.14(+2.54%) |
Nov 22, 2021 | 44.50 | 45.30 | 44.44 | 44.90 | 110,145 | +0.62(+1.40%) |
Nov 19, 2021 | 44.72 | 44.85 | 44.14 | 44.28 | 108,874 | -1.22(-2.68%) |
Nov 18, 2021 | 45.65 | 45.54 | 45.03 | 45.50 | 127,102 | -0.70(-1.52%) |
Nov 17, 2021 | 46.27 | 46.82 | 45.94 | 46.20 | 118,058 | +0.40(+0.87%) |
Nov 16, 2021 | 45.99 | 46.09 | 45.51 | 45.80 | 88,259 | +0.28(+0.62%) |
Nov 15, 2021 | 45.70 | 45.87 | 45.22 | 45.52 | 131,742 | -0.32(-0.70%) |
Nov 12, 2021 | 45.81 | 45.89 | 45.59 | 45.84 | 109,643 | +0.06(+0.13%) |
Nov 11, 2021 | 45.54 | 45.91 | 45.29 | 45.78 | 134,419 | +0.94(+2.10%) |
Nov 10, 2021 | 45.70 | 44.84 | 168,484 | -0.87(-1.90%) | ||
Nov 09, 2021 | 45.57 | 45.75 | 45.07 | 45.71 | 137,891 | +0.31(+0.68%) |
Nov 08, 2021 | 45.43 | 45.49 | 45.11 | 45.40 | 145,600 | +0.37(+0.82%) |
Nov 05, 2021 | 44.63 | 45.15 | 44.16 | 45.03 | 297,838 | -0.98(-2.13%) |
Nov 04, 2021 | 46.84 | 46.84 | 45.61 | 46.01 | 148,741 | -0.15(-0.32%) |
Nov 03, 2021 | 46.53 | 46.59 | 45.80 | 46.16 | 185,172 | -0.95(-2.02%) |
Nov 02, 2021 | 47.75 | 47.75 | 47.05 | 47.11 | 154,058 | -1.97(-4.01%) |
Nov 01, 2021 | 48.57 | 48.26 | 48.26 | 49.08 | 164,370 | +0.82(+1.70%) |
Oct 29, 2021 | 48.59 | 48.59 | 47.39 | 48.26 | 237,056 | -0.33(-0.68%) |
Oct 28, 2021 | 48.34 | 48.68 | 47.72 | 48.59 | 159,498 | -0.46(-0.94%) |
Oct 27, 2021 | 50.00 | 50.09 | 48.95 | 49.05 | 183,989 | -1.87(-3.67%) |
Oct 26, 2021 | 51.46 | 50.92 | 113,150 | -0.36(-0.70%) | ||
Oct 25, 2021 | 51.06 | 51.38 | 50.73 | 51.28 | 126,738 | +1.14(+2.27%) |
Oct 22, 2021 | 50.40 | 50.40 | 49.45 | 50.14 | 168,698 | -1.02(-1.99%) |
Oct 21, 2021 | 51.89 | 51.89 | 50.61 | 51.16 | 165,356 | -0.97(-1.86%) |
Oct 20, 2021 | 52.48 | 52.48 | 51.80 | 52.13 | 152,774 | -0.56(-1.06%) |
Oct 19, 2021 | 52.50 | 52.91 | 52.07 | 52.69 | 92,546 | +0.64(+1.23%) |
Oct 18, 2021 | 52.37 | 52.69 | 51.81 | 52.05 | 111,975 | +0.23(+0.44%) |
Oct 15, 2021 | 52.04 | 52.22 | 51.77 | 51.82 | 118,501 | -0.07(-0.13%) |
Oct 14, 2021 | 52.56 | 52.56 | 51.46 | 51.89 | 156,453 | -0.18(-0.35%) |
Oct 13, 2021 | 51.80 | 52.27 | 51.16 | 52.07 | 150,457 | -0.14(-0.27%) |
Oct 12, 2021 | 52.50 | 52.88 | 52.01 | 52.21 | 194,729 | -1.28(-2.39%) |
Oct 11, 2021 | 54.10 | 54.50 | 53.41 | 53.49 | 239,821 | +0.01(+0.02%) |
Oct 08, 2021 | 52.69 | 53.49 | 52.62 | 53.48 | 239,265 | +0.73(+1.38%) |
Oct 07, 2021 | 52.11 | 52.75 | 51.66 | 52.75 | 275,124 | +0.36(+0.69%) |
Oct 06, 2021 | 52.00 | 52.68 | 51.14 | 52.39 | 655,165 | +1.65(+3.25%) |
Oct 05, 2021 | 51.48 | 51.49 | 50.51 | 50.74 | 475,291 | +3.11(+6.53%) |
Oct 04, 2021 | 47.50 | 47.87 | 47.33 | 47.63 | 161,443 | +0.47(+1.00%) |
Oct 01, 2021 | 46.90 | 47.24 | 46.50 | 47.16 | 115,461 | +0.38(+0.81%) |
Sep 30, 2021 | 46.91 | 47.10 | 46.34 | 46.78 | 359,044 | +0.53(+1.15%) |
Sep 29, 2021 | 47.68 | 47.82 | 46.16 | 46.25 | 430,896 | -3.77(-7.54%) |
Sep 28, 2021 | 50.26 | 50.45 | 49.72 | 50.02 | 189,513 | +0.00(+0.00%) |
Sep 27, 2021 | 49.46 | 50.22 | 49.46 | 50.02 | 158,182 | +1.20(+2.46%) |
Sep 24, 2021 | 48.66 | 48.96 | 48.58 | 48.82 | 156,558 | -0.18(-0.37%) |
Sep 23, 2021 | 48.76 | 49.02 | 48.47 | 49.00 | 170,623 | +0.24(+0.49%) |
Sep 22, 2021 | 48.22 | 49.13 | 48.09 | 48.76 | 173,805 | +1.41(+2.98%) |
Sep 21, 2021 | 47.29 | 47.67 | 46.95 | 47.35 | 209,108 | +0.58(+1.24%) |
Sep 20, 2021 | 46.00 | 47.07 | 45.87 | 46.77 | 290,030 | -1.40(-2.91%) |
Sep 17, 2021 | 48.15 | 48.49 | 47.70 | 48.17 | 292,413 | -0.08(-0.17%) |
Sep 16, 2021 | 48.73 | 48.73 | 47.74 | 48.25 | 283,650 | -0.74(-1.51%) |
Sep 15, 2021 | 47.91 | 49.24 | 47.91 | 48.99 | 362,748 | +1.94(+4.12%) |
Sep 14, 2021 | 47.80 | 47.88 | 46.62 | 47.05 | 356,245 | +0.64(+1.38%) |
Sep 13, 2021 | 45.87 | 46.55 | 45.79 | 46.41 | 273,880 | +2.26(+5.12%) |
Sep 10, 2021 | 43.98 | 44.44 | 43.97 | 44.15 | 227,161 | +1.21(+2.82%) |
Sep 09, 2021 | 43.10 | 43.32 | 42.73 | 42.94 | 182,404 | -0.18(-0.42%) |
Sep 08, 2021 | 43.77 | 43.98 | 42.88 | 43.12 | 260,687 | -2.71(-5.91%) |
Sep 07, 2021 | 45.67 | 46.36 | 45.60 | 45.83 | 218,508 | +0.29(+0.64%) |
Sep 03, 2021 | 45.31 | 45.55 | 45.00 | 45.54 | 184,292 | +0.95(+2.13%) |
Sep 02, 2021 | 44.43 | 45.09 | 44.34 | 44.59 | 256,794 | +0.58(+1.32%) |
Sep 01, 2021 | 44.07 | 44.24 | 43.63 | 44.01 | 221,362 | +0.40(+0.92%) |
Aug 31, 2021 | 43.50 | 43.75 | 43.26 | 43.61 | 258,286 | +1.15(+2.71%) |
Aug 30, 2021 | 42.38 | 42.76 | 42.11 | 42.46 | 259,722 | +1.54(+3.76%) |
Aug 27, 2021 | 40.28 | 40.96 | 40.28 | 40.92 | 179,268 | +1.13(+2.84%) |
Aug 26, 2021 | 40.70 | 40.89 | 39.75 | 39.79 | 267,994 | -0.87(-2.14%) |
Aug 25, 2021 | 40.70 | 40.97 | 40.43 | 40.66 | 178,879 | +0.13(+0.32%) |
Aug 24, 2021 | 40.50 | 41.06 | 40.43 | 40.53 | 231,849 | -0.12(-0.30%) |
Aug 23, 2021 | 39.87 | 40.84 | 39.85 | 40.65 | 255,455 | +1.58(+4.04%) |
Aug 20, 2021 | 38.65 | 39.48 | 38.63 | 39.07 | 286,655 | -0.36(-0.91%) |
Aug 19, 2021 | 39.68 | 39.68 | 38.80 | 39.43 | 372,607 | -1.31(-3.22%) |
Aug 18, 2021 | 41.58 | 41.58 | 40.71 | 40.74 | 285,078 | -0.17(-0.42%) |
Aug 17, 2021 | 41.73 | 41.95 | 40.87 | 40.91 | 267,258 | -1.83(-4.28%) |
Aug 16, 2021 | 42.83 | 42.83 | 42.21 | 42.74 | 155,299 | -0.48(-1.11%) |
Aug 13, 2021 | 43.82 | 43.82 | 43.15 | 43.22 | 151,725 | -0.61(-1.39%) |
Aug 12, 2021 | 43.40 | 43.86 | 43.30 | 43.83 | 216,970 | +0.93(+2.17%) |
Aug 11, 2021 | 42.76 | 43.02 | 42.52 | 42.90 | 198,060 | +0.72(+1.71%) |
Aug 10, 2021 | 41.93 | 42.32 | 41.59 | 42.18 | 238,998 | +0.42(+1.01%) |
Aug 09, 2021 | 41.42 | 41.99 | 41.25 | 41.76 | 164,321 | +0.26(+0.63%) |
Aug 06, 2021 | 41.58 | 41.70 | 41.34 | 41.50 | 170,189 | -0.08(-0.19%) |
Aug 05, 2021 | 41.74 | 42.05 | 41.46 | 41.58 | 181,358 | +0.00(+0.00%) |
Aug 04, 2021 | 42.20 | 42.20 | 41.43 | 41.58 | 243,285 | -0.91(-2.14%) |
Aug 03, 2021 | 42.28 | 42.78 | 41.64 | 42.49 | 233,688 | +0.52(+1.24%) |
Aug 02, 2021 | 42.50 | 42.85 | 41.97 | 41.97 | 162,021 | +0.13(+0.31%) |
Jul 30, 2021 | 42.00 | 42.04 | 41.50 | 41.84 | 160,143 | -0.37(-0.88%) |
Jul 29, 2021 | 42.66 | 42.66 | 41.79 | 42.21 | 280,984 | -0.89(-2.06%) |
Jul 28, 2021 | 42.40 | 43.24 | 42.35 | 43.10 | 236,218 | +1.44(+3.46%) |
Jul 27, 2021 | 41.88 | 41.88 | 40.99 | 41.66 | 233,054 | -0.39(-0.93%) |
Jul 26, 2021 | 41.47 | 42.29 | 41.07 | 42.05 | 302,490 | -0.19(-0.45%) |
Jul 23, 2021 | 42.72 | 42.74 | 41.90 | 42.24 | 179,634 | -0.99(-2.29%) |
Jul 22, 2021 | 43.14 | 43.31 | 42.66 | 43.23 | 123,869 | +0.37(+0.86%) |
Jul 21, 2021 | 42.21 | 43.15 | 42.00 | 42.86 | 366,586 | +0.74(+1.76%) |
Jul 20, 2021 | 41.81 | 42.19 | 41.51 | 42.12 | 200,571 | +0.00(+0.00%) |
Jul 19, 2021 | 41.87 | 42.31 | 41.36 | 42.12 | 338,005 | -0.60(-1.40%) |
Jul 16, 2021 | 43.52 | 43.81 | 42.63 | 42.72 | 216,265 | -1.16(-2.64%) |
Jul 15, 2021 | 43.62 | 44.29 | 43.62 | 43.88 | 225,160 | +0.18(+0.41%) |
Jul 14, 2021 | 44.85 | 44.90 | 43.54 | 43.70 | 376,593 | -1.41(-3.13%) |
Jul 13, 2021 | 44.97 | 45.40 | 44.83 | 45.11 | 246,284 | +0.43(+0.96%) |
Jul 12, 2021 | 45.23 | 45.33 | 44.67 | 44.68 | 279,027 | -0.91(-2.00%) |
Jul 09, 2021 | 45.54 | 45.62 | 45.00 | 45.59 | 270,043 | +0.31(+0.68%) |
Jul 08, 2021 | 45.09 | 45.46 | 44.64 | 45.28 | 437,883 | -2.19(-4.61%) |
Jul 07, 2021 | 48.40 | 48.40 | 47.19 | 47.47 | 263,994 | -0.93(-1.92%) |
Jul 06, 2021 | 49.33 | 49.51 | 48.20 | 48.40 | 258,349 | -1.11(-2.24%) |
Jul 02, 2021 | 49.33 | 49.81 | 48.53 | 49.51 | 262,301 | -1.14(-2.25%) |
Jul 01, 2021 | 49.88 | 51.16 | 49.88 | 50.65 | 496,960 | +1.62(+3.30%) |
Jun 30, 2021 | 48.73 | 49.38 | 48.50 | 49.03 | 235,837 | +1.57(+3.31%) |
Jun 29, 2021 | 48.15 | 48.15 | 47.37 | 47.46 | 252,834 | -1.62(-3.30%) |
Jun 28, 2021 | 50.16 | 50.22 | 48.52 | 49.08 | 342,201 | -1.52(-3.00%) |
Jun 25, 2021 | 49.74 | 50.89 | 49.69 | 50.60 | 333,829 | +1.77(+3.62%) |
Jun 24, 2021 | 48.60 | 48.87 | 48.21 | 48.83 | 266,801 | +1.20(+2.52%) |
Jun 23, 2021 | 47.91 | 48.48 | 47.52 | 47.63 | 215,269 | +0.49(+1.04%) |
Jun 22, 2021 | 46.37 | 47.25 | 45.90 | 47.14 | 383,334 | +2.24(+4.99%) |
Jun 21, 2021 | 44.86 | 44.90 | 44.44 | 44.90 | 181,051 | +0.26(+0.58%) |
Jun 18, 2021 | 45.14 | 45.19 | 44.09 | 44.64 | 330,194 | -2.17(-4.64%) |
Jun 17, 2021 | 46.50 | 47.09 | 46.10 | 46.81 | 499,699 | +0.73(+1.58%) |
Jun 16, 2021 | 46.35 | 46.40 | 45.84 | 46.08 | 222,924 | +0.05(+0.11%) |
Jun 15, 2021 | 45.78 | 46.03 | 45.50 | 46.03 | 178,372 | +0.27(+0.59%) |
Jun 14, 2021 | 45.67 | 46.13 | 45.47 | 45.76 | 225,337 | +0.64(+1.42%) |
Jun 11, 2021 | 45.56 | 45.91 | 44.78 | 45.12 | 235,495 | +1.11(+2.52%) |
Jun 10, 2021 | 44.15 | 44.44 | 43.53 | 44.01 | 174,968 | +0.45(+1.03%) |
Jun 09, 2021 | 43.99 | 44.04 | 43.52 | 43.56 | 142,768 | +0.19(+0.44%) |
Jun 08, 2021 | 42.99 | 43.43 | 42.78 | 43.37 | 134,806 | +0.42(+0.98%) |
Jun 07, 2021 | 43.65 | 43.65 | 42.94 | 42.95 | 232,581 | -0.93(-2.12%) |
Jun 04, 2021 | 43.50 | 43.96 | 43.35 | 43.88 | 140,396 | +0.65(+1.50%) |
Jun 03, 2021 | 43.39 | 43.54 | 43.06 | 43.23 | 151,269 | -0.52(-1.19%) |
Jun 02, 2021 | 43.09 | 43.80 | 43.03 | 43.75 | 294,469 | +1.28(+3.01%) |
Jun 01, 2021 | 42.62 | 42.62 | 42.18 | 42.47 | 319,975 | +1.22(+2.96%) |
May 28, 2021 | 41.07 | 41.45 | 40.90 | 41.25 | 182,450 | +0.44(+1.08%) |
May 27, 2021 | 40.94 | 40.94 | 40.61 | 40.81 | 136,683 | +0.13(+0.32%) |
May 26, 2021 | 40.47 | 40.70 | 40.29 | 40.68 | 80,966 | +0.12(+0.30%) |
May 25, 2021 | 40.79 | 40.92 | 40.49 | 40.56 | 113,254 | -0.03(-0.07%) |
May 24, 2021 | 40.38 | 40.60 | 40.14 | 40.59 | 117,682 | +0.48(+1.20%) |
May 21, 2021 | 40.46 | 40.70 | 40.03 | 40.11 | 113,786 | -0.17(-0.42%) |
May 20, 2021 | 40.83 | 40.85 | 40.11 | 40.28 | 194,108 | -1.37(-3.29%) |
May 19, 2021 | 41.57 | 41.73 | 41.13 | 41.65 | 137,678 | -0.26(-0.62%) |
May 18, 2021 | 42.00 | 42.42 | 41.76 | 41.91 | 250,343 | +0.95(+2.32%) |
May 17, 2021 | 40.37 | 41.02 | 40.37 | 40.96 | 181,703 | +0.57(+1.41%) |
May 14, 2021 | 40.18 | 40.59 | 40.17 | 40.39 | 116,060 | +0.48(+1.20%) |
May 13, 2021 | 40.37 | 40.37 | 39.57 | 39.91 | 181,766 | -0.84(-2.06%) |
May 12, 2021 | 40.93 | 41.40 | 40.63 | 40.75 | 235,510 | -0.06(-0.15%) |
May 11, 2021 | 40.51 | 40.92 | 40.18 | 40.81 | 206,801 | -0.37(-0.90%) |
May 10, 2021 | 41.20 | 41.60 | 40.90 | 41.18 | 248,949 | +1.45(+3.65%) |
May 07, 2021 | 39.45 | 39.77 | 39.27 | 39.73 | 196,676 | +0.81(+2.08%) |
May 06, 2021 | 38.99 | 39.16 | 38.65 | 38.92 | 179,791 | +0.24(+0.62%) |
May 05, 2021 | 38.65 | 39.25 | 37.90 | 38.68 | 272,646 | +1.40(+3.76%) |
May 04, 2021 | 37.26 | 37.68 | 36.96 | 37.28 | 226,113 | +0.78(+2.14%) |
May 03, 2021 | 36.34 | 36.71 | 36.22 | 36.50 | 170,725 | +0.47(+1.30%) |
Apr 30, 2021 | 36.81 | 36.81 | 35.85 | 36.03 | 204,400 | -1.25(-3.35%) |
Apr 29, 2021 | 36.41 | 37.87 | 36.35 | 37.28 | 415,146 | +1.50(+4.19%) |
Apr 28, 2021 | 35.25 | 35.93 | 35.25 | 35.78 | 187,503 | +0.69(+1.97%) |
Apr 27, 2021 | 35.30 | 35.33 | 34.85 | 35.09 | 128,049 | -0.04(-0.11%) |
Apr 26, 2021 | 35.15 | 35.27 | 35.04 | 35.13 | 149,687 | +0.03(+0.09%) |
Apr 23, 2021 | 35.00 | 35.18 | 34.79 | 35.10 | 103,300 | +0.37(+1.07%) |
Apr 22, 2021 | 35.00 | 35.13 | 34.53 | 34.73 | 244,901 | -0.36(-1.03%) |
Apr 21, 2021 | 35.29 | 35.30 | 34.88 | 35.09 | 336,142 | -0.35(-0.99%) |
Apr 20, 2021 | 36.47 | 36.47 | 35.44 | 35.44 | 445,124 | -1.26(-3.43%) |
Apr 19, 2021 | 36.80 | 36.80 | 36.51 | 36.70 | 108,416 | +0.17(+0.47%) |
Apr 16, 2021 | 36.67 | 36.67 | 36.41 | 36.53 | 114,200 | +0.12(+0.33%) |
Apr 15, 2021 | 36.44 | 36.73 | 36.15 | 36.41 | 228,352 | +0.25(+0.69%) |
Apr 14, 2021 | 36.00 | 36.35 | 35.84 | 36.16 | 210,936 | +0.55(+1.54%) |
Apr 13, 2021 | 35.58 | 35.86 | 35.48 | 35.61 | 145,430 | +0.25(+0.71%) |
Apr 12, 2021 | 35.30 | 35.62 | 35.25 | 35.36 | 173,208 | +0.12(+0.34%) |
Apr 09, 2021 | 35.53 | 35.53 | 35.05 | 35.24 | 91,300 | -0.12(-0.34%) |
Apr 08, 2021 | 35.31 | 35.58 | 35.29 | 35.36 | 127,318 | -0.48(-1.34%) |
Apr 07, 2021 | 35.72 | 35.95 | 35.40 | 35.84 | 194,273 | +0.00(+0.00%) |
Apr 06, 2021 | 36.03 | 36.52 | 35.72 | 35.84 | 218,066 | -0.16(-0.44%) |
Apr 05, 2021 | 36.02 | 36.21 | 35.75 | 36.00 | 152,165 | -0.52(-1.42%) |
Apr 01, 2021 | 36.29 | 36.71 | 35.70 | 36.52 | 192,400 | +0.37(+1.02%) |
Mar 31, 2021 | 36.50 | 36.50 | 36.05 | 36.15 | 176,172 | -0.67(-1.82%) |
Mar 30, 2021 | 36.88 | 37.03 | 36.73 | 36.82 | 125,192 | -0.07(-0.19%) |
Mar 29, 2021 | 36.33 | 37.00 | 36.33 | 36.89 | 128,353 | +0.51(+1.40%) |
Mar 26, 2021 | 36.36 | 36.38 | 35.80 | 36.38 | 202,100 | +0.98(+2.77%) |
Mar 25, 2021 | 35.49 | 35.81 | 35.11 | 35.40 | 360,811 | -1.12(-3.07%) |
Mar 24, 2021 | 36.24 | 36.94 | 36.16 | 36.52 | 163,921 | +0.69(+1.93%) |
Mar 23, 2021 | 36.48 | 36.48 | 35.68 | 35.83 | 291,941 | -1.24(-3.35%) |
Mar 22, 2021 | 37.50 | 37.50 | 37.07 | 37.07 | 106,713 | -0.34(-0.91%) |
Mar 19, 2021 | 37.31 | 37.90 | 36.72 | 37.41 | 426,400 | -0.66(-1.73%) |
Mar 18, 2021 | 39.12 | 39.20 | 37.88 | 38.07 | 222,261 | -1.15(-2.93%) |
Mar 17, 2021 | 39.00 | 39.33 | 38.90 | 39.22 | 201,524 | -0.02(-0.05%) |
Mar 16, 2021 | 39.26 | 39.40 | 39.06 | 39.24 | 143,740 | -0.38(-0.96%) |
Mar 15, 2021 | 39.02 | 39.68 | 38.68 | 39.62 | 186,486 | +0.93(+2.40%) |
Mar 12, 2021 | 39.00 | 39.00 | 38.64 | 38.69 | 142,500 | -0.56(-1.43%) |
Mar 11, 2021 | 39.23 | 39.38 | 39.01 | 39.25 | 197,903 | +0.74(+1.92%) |
Mar 10, 2021 | 38.54 | 38.67 | 38.01 | 38.51 | 151,602 | +0.29(+0.76%) |
Mar 09, 2021 | 38.69 | 38.89 | 38.16 | 38.22 | 299,643 | -1.14(-2.90%) |
Mar 08, 2021 | 39.98 | 40.49 | 39.17 | 39.36 | 283,784 | +0.24(+0.61%) |
Mar 05, 2021 | 38.00 | 39.35 | 37.94 | 39.12 | 480,600 | +2.08(+5.62%) |
Mar 04, 2021 | 36.56 | 37.84 | 36.56 | 37.04 | 226,299 | +0.73(+2.01%) |
Mar 03, 2021 | 35.82 | 36.56 | 35.59 | 36.31 | 185,504 | +1.03(+2.92%) |
Mar 02, 2021 | 35.75 | 35.75 | 35.26 | 35.28 | 183,827 | -1.01(-2.78%) |
Mar 01, 2021 | 36.39 | 36.61 | 36.02 | 36.29 | 191,026 | +0.53(+1.48%) |
Feb 26, 2021 | 36.36 | 36.36 | 35.42 | 35.76 | 414,900 | -0.60(-1.65%) |
Feb 25, 2021 | 36.98 | 37.29 | 36.21 | 36.36 | 182,998 | -0.55(-1.49%) |
Feb 24, 2021 | 37.00 | 37.15 | 36.41 | 36.91 | 283,118 | -0.56(-1.49%) |
Feb 23, 2021 | 37.13 | 37.81 | 36.52 | 37.47 | 262,092 | +0.81(+2.21%) |
Feb 22, 2021 | 35.80 | 36.90 | 35.75 | 36.66 | 386,798 | +2.46(+7.19%) |
Feb 19, 2021 | 34.81 | 35.08 | 34.15 | 34.20 | 168,600 | -0.78(-2.23%) |
Feb 18, 2021 | 35.18 | 35.23 | 34.62 | 34.98 | 171,299 | -0.59(-1.66%) |
Feb 17, 2021 | 35.61 | 35.68 | 35.16 | 35.57 | 162,003 | +0.47(+1.34%) |
Feb 16, 2021 | 34.99 | 35.67 | 34.82 | 35.10 | 369,372 | +3.03(+9.45%) |
Feb 12, 2021 | 31.52 | 32.22 | 31.51 | 32.07 | 108,700 | +0.60(+1.91%) |
Feb 11, 2021 | 31.60 | 31.69 | 31.30 | 31.47 | 76,705 | -0.14(-0.44%) |
Feb 10, 2021 | 31.88 | 31.88 | 31.45 | 31.61 | 119,422 | -0.27(-0.85%) |
Feb 09, 2021 | 31.61 | 31.94 | 31.58 | 31.88 | 90,869 | +0.47(+1.50%) |
Feb 08, 2021 | 31.41 | 31.44 | 31.22 | 31.41 | 138,515 | +0.30(+0.96%) |
Feb 05, 2021 | 30.98 | 31.38 | 30.89 | 31.11 | 94,100 | +0.00(+0.00%) |
Feb 04, 2021 | 31.04 | 31.11 | 30.63 | 31.11 | 86,111 | +0.03(+0.10%) |
Feb 03, 2021 | 30.68 | 31.10 | 30.61 | 31.08 | 90,582 | +0.47(+1.54%) |
Feb 02, 2021 | 30.62 | 30.86 | 30.57 | 30.61 | 83,367 | +0.12(+0.39%) |