Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.25 | 33.72 | 33.69 | 948,073 | +0.25(+0.74%) | |
Jan 28, 2022 | 32.55 | 33.42 | 32.09 | 33.44 | 976,033 | +0.91(+2.81%) |
Jan 27, 2022 | 32.83 | 33.32 | 32.30 | 32.53 | 397,569 | -0.20(-0.62%) |
Jan 26, 2022 | 33.51 | 33.62 | 32.54 | 32.73 | 547,148 | -0.40(-1.20%) |
Jan 25, 2022 | 33.49 | 33.57 | 32.39 | 33.13 | 524,042 | -0.65(-1.91%) |
Jan 24, 2022 | 32.94 | 33.86 | 32.59 | 33.77 | 1,040,063 | +0.41(+1.24%) |
Jan 21, 2022 | 33.74 | 33.91 | 33.20 | 33.36 | 1,019,320 | -0.30(-0.88%) |
Jan 20, 2022 | 34.69 | 34.76 | 33.63 | 33.65 | 939,170 | -0.96(-2.77%) |
Jan 19, 2022 | 35.30 | 35.53 | 34.50 | 34.61 | 614,288 | -0.46(-1.31%) |
Jan 18, 2022 | 35.79 | 36.04 | 34.93 | 35.07 | 516,245 | -1.16(-3.21%) |
Jan 14, 2022 | 36.23 | 0 | -1.17(-3.13%) | |||
Jan 13, 2022 | 37.14 | 37.60 | 37.03 | 37.41 | 477,562 | +0.45(+1.22%) |
Jan 12, 2022 | 36.85 | 37.36 | 36.84 | 36.95 | 396,533 | +0.11(+0.30%) |
Jan 11, 2022 | 35.92 | 36.88 | 35.57 | 36.84 | 741,725 | +0.96(+2.67%) |
Jan 10, 2022 | 35.89 | 35.93 | 35.31 | 35.88 | 394,054 | +0.04(+0.10%) |
Jan 07, 2022 | 35.85 | 36.11 | 35.33 | 35.85 | 559,286 | -0.15(-0.41%) |
Jan 06, 2022 | 36.29 | 36.55 | 35.91 | 35.99 | 328,308 | -0.30(-0.81%) |
Jan 05, 2022 | 37.03 | 37.38 | 36.10 | 36.29 | 464,212 | -0.82(-2.21%) |
Jan 04, 2022 | 36.81 | 37.53 | 36.81 | 37.11 | 341,171 | +0.37(+1.00%) |
Jan 03, 2022 | 37.24 | 37.78 | 36.48 | 36.74 | 778,635 | -0.47(-1.26%) |
Dec 31, 2021 | 37.20 | 37.43 | 37.10 | 37.21 | 262,367 | -0.03(-0.07%) |
Dec 30, 2021 | 37.30 | 37.58 | 37.20 | 37.24 | 288,443 | +0.05(+0.12%) |
Dec 29, 2021 | 36.80 | 37.27 | 36.65 | 37.19 | 355,843 | +0.49(+1.33%) |
Dec 28, 2021 | 36.47 | 36.77 | 36.45 | 36.70 | 329,711 | +0.38(+1.04%) |
Dec 27, 2021 | 35.73 | 36.34 | 35.54 | 36.33 | 448,640 | +0.62(+1.73%) |
Dec 23, 2021 | 36.11 | 36.44 | 35.32 | 35.71 | 400,730 | -0.28(-0.77%) |
Dec 22, 2021 | 35.66 | 36.17 | 35.66 | 35.99 | 415,640 | +0.41(+1.14%) |
Dec 21, 2021 | 35.51 | 36.02 | 35.41 | 35.58 | 452,867 | +0.34(+0.97%) |
Dec 20, 2021 | 35.79 | 36.17 | 34.65 | 35.24 | 511,093 | -0.91(-2.52%) |
Dec 17, 2021 | 36.04 | 36.82 | 36.00 | 36.15 | 1,874,243 | +0.04(+0.10%) |
Dec 16, 2021 | 35.98 | 36.39 | 35.84 | 36.11 | 685,517 | +0.27(+0.75%) |
Dec 15, 2021 | 35.28 | 35.87 | 35.11 | 35.85 | 720,058 | +0.31(+0.88%) |
Dec 14, 2021 | 36.26 | 36.45 | 35.37 | 35.54 | 514,787 | -0.95(-2.61%) |
Dec 13, 2021 | 35.71 | 36.85 | 35.71 | 36.49 | 864,764 | +0.74(+2.07%) |
Dec 10, 2021 | 35.56 | 35.84 | 35.35 | 35.75 | 384,198 | +0.24(+0.67%) |
Dec 09, 2021 | 35.61 | 35.90 | 35.28 | 35.51 | 331,981 | -0.38(-1.07%) |
Dec 08, 2021 | 35.79 | 36.03 | 35.68 | 35.89 | 285,045 | +0.04(+0.10%) |
Dec 07, 2021 | 35.62 | 36.10 | 35.53 | 35.86 | 409,470 | +0.51(+1.45%) |
Dec 06, 2021 | 35.00 | 35.50 | 34.71 | 35.34 | 523,910 | +0.72(+2.09%) |
Dec 03, 2021 | 34.76 | 35.09 | 34.11 | 34.62 | 425,449 | +0.21(+0.61%) |
Dec 02, 2021 | 34.02 | 34.90 | 33.91 | 34.41 | 1,012,570 | +0.62(+1.84%) |
Dec 01, 2021 | 35.03 | 35.37 | 33.75 | 33.79 | 729,338 | -0.80(-2.30%) |
Nov 30, 2021 | 34.92 | 35.31 | 34.51 | 34.58 | 843,797 | -0.67(-1.90%) |
Nov 29, 2021 | 35.56 | 35.78 | 35.14 | 35.25 | 664,306 | +0.05(+0.13%) |
Nov 26, 2021 | 35.33 | 35.63 | 34.62 | 35.21 | 318,756 | -0.88(-2.44%) |
Nov 24, 2021 | 35.80 | 36.17 | 35.52 | 36.09 | 293,303 | +0.13(+0.36%) |
Nov 23, 2021 | 36.13 | 36.62 | 35.95 | 35.96 | 319,692 | -0.55(-1.50%) |
Nov 22, 2021 | 36.77 | 37.34 | 36.49 | 36.51 | 432,212 | -0.11(-0.30%) |
Nov 19, 2021 | 37.21 | 37.50 | 36.60 | 36.62 | 1,121,886 | -0.57(-1.53%) |
Nov 18, 2021 | 37.45 | 37.32 | 37.01 | 37.18 | 655,732 | -0.17(-0.47%) |
Nov 17, 2021 | 36.70 | 37.49 | 36.43 | 37.36 | 914,359 | +0.60(+1.64%) |
Nov 16, 2021 | 35.96 | 36.83 | 35.79 | 36.75 | 821,369 | +0.92(+2.56%) |
Nov 15, 2021 | 35.25 | 35.91 | 35.16 | 35.84 | 479,293 | +0.83(+2.38%) |
Nov 12, 2021 | 35.13 | 35.28 | 34.84 | 35.00 | 296,874 | +0.08(+0.24%) |
Nov 11, 2021 | 35.25 | 35.25 | 34.78 | 34.92 | 453,436 | -0.26(-0.73%) |
Nov 10, 2021 | 35.71 | 35.04 | 35.18 | 321,589 | -0.71(-1.99%) | |
Nov 09, 2021 | 36.40 | 36.42 | 35.74 | 35.89 | 258,341 | -0.27(-0.73%) |
Nov 08, 2021 | 35.78 | 36.33 | 35.66 | 36.16 | 436,969 | +0.51(+1.44%) |
Nov 05, 2021 | 36.37 | 36.94 | 35.54 | 35.65 | 598,502 | -0.34(-0.94%) |
Nov 04, 2021 | 36.40 | 37.33 | 35.61 | 35.98 | 734,201 | -0.09(-0.25%) |
Nov 03, 2021 | 34.35 | 36.26 | 34.35 | 36.08 | 844,908 | +1.58(+4.59%) |
Nov 02, 2021 | 34.80 | 34.80 | 34.29 | 34.49 | 309,354 | -0.29(-0.84%) |
Nov 01, 2021 | 34.18 | 35.16 | 34.39 | 34.79 | 411,580 | +0.60(+1.77%) |
Oct 29, 2021 | 34.60 | 34.71 | 34.06 | 34.18 | 537,130 | -0.49(-1.40%) |
Oct 28, 2021 | 34.30 | 34.68 | 34.24 | 34.67 | 329,924 | +0.38(+1.12%) |
Oct 27, 2021 | 35.08 | 35.11 | 34.24 | 34.28 | 312,287 | -0.76(-2.17%) |
Oct 26, 2021 | 35.76 | 34.99 | 35.04 | 527,544 | -0.57(-1.59%) | |
Oct 25, 2021 | 35.17 | 35.91 | 34.96 | 35.61 | 587,492 | +0.49(+1.38%) |
Oct 22, 2021 | 33.98 | 35.24 | 33.98 | 35.12 | 574,593 | +1.14(+3.37%) |
Oct 21, 2021 | 34.00 | 33.85 | 33.66 | 33.98 | 262,779 | +0.13(+0.38%) |
Oct 20, 2021 | 33.42 | 33.97 | 33.40 | 33.85 | 337,595 | +0.31(+0.93%) |
Oct 19, 2021 | 34.06 | 34.57 | 33.54 | 33.54 | 338,141 | -0.39(-1.16%) |
Oct 18, 2021 | 33.99 | 34.25 | 33.81 | 33.93 | 240,878 | -0.10(-0.30%) |
Oct 15, 2021 | 34.73 | 34.76 | 33.98 | 34.03 | 426,087 | -0.45(-1.30%) |
Oct 14, 2021 | 34.19 | 34.51 | 33.95 | 34.48 | 362,937 | +0.49(+1.45%) |
Oct 13, 2021 | 33.54 | 34.08 | 33.47 | 33.99 | 267,302 | +0.29(+0.87%) |
Oct 12, 2021 | 33.78 | 34.24 | 33.58 | 33.70 | 346,437 | +0.00(+0.00%) |
Oct 11, 2021 | 33.23 | 33.75 | 33.08 | 33.70 | 381,210 | +0.61(+1.85%) |
Oct 08, 2021 | 33.02 | 33.27 | 32.82 | 33.08 | 412,927 | +0.15(+0.44%) |
Oct 07, 2021 | 32.44 | 33.04 | 32.44 | 32.94 | 507,551 | +0.64(+1.98%) |
Oct 06, 2021 | 31.86 | 32.54 | 31.38 | 32.29 | 733,845 | +0.19(+0.60%) |
Oct 05, 2021 | 32.36 | 32.49 | 31.78 | 32.10 | 782,692 | -0.16(-0.51%) |
Oct 04, 2021 | 32.35 | 32.73 | 32.18 | 32.27 | 487,813 | -0.09(-0.28%) |
Oct 01, 2021 | 32.77 | 32.77 | 32.06 | 32.36 | 775,449 | -0.31(-0.95%) |
Sep 30, 2021 | 33.48 | 33.48 | 32.62 | 32.67 | 850,499 | -0.56(-1.68%) |
Sep 29, 2021 | 33.06 | 33.44 | 32.70 | 33.23 | 495,818 | +0.38(+1.14%) |
Sep 28, 2021 | 33.19 | 33.19 | 32.60 | 32.85 | 456,803 | -0.63(-1.89%) |
Sep 27, 2021 | 33.77 | 34.24 | 33.46 | 33.48 | 383,520 | -0.30(-0.89%) |
Sep 24, 2021 | 33.89 | 34.08 | 33.56 | 33.79 | 534,199 | -0.29(-0.86%) |
Sep 23, 2021 | 34.13 | 34.45 | 34.00 | 34.08 | 520,627 | +0.26(+0.76%) |
Sep 22, 2021 | 33.72 | 34.07 | 33.51 | 33.82 | 888,777 | +0.33(+0.98%) |
Sep 21, 2021 | 33.83 | 34.19 | 33.43 | 33.49 | 1,530,245 | -0.19(-0.57%) |
Sep 20, 2021 | 33.61 | 33.80 | 33.61 | 33.69 | 962,949 | -0.48(-1.39%) |
Sep 17, 2021 | 34.03 | 34.60 | 34.03 | 34.16 | 1,707,494 | +0.24(+0.70%) |
Sep 16, 2021 | 33.68 | 34.06 | 33.54 | 33.92 | 508,515 | +0.12(+0.35%) |
Sep 15, 2021 | 33.16 | 33.86 | 33.05 | 33.81 | 760,225 | +0.63(+1.90%) |
Sep 14, 2021 | 33.58 | 33.58 | 32.84 | 33.17 | 374,294 | -0.22(-0.65%) |
Sep 13, 2021 | 33.45 | 33.71 | 33.34 | 33.39 | 416,336 | +0.15(+0.46%) |
Sep 10, 2021 | 33.59 | 33.66 | 33.23 | 33.24 | 476,262 | -0.17(-0.52%) |
Sep 09, 2021 | 33.72 | 33.89 | 33.36 | 33.41 | 429,922 | -0.42(-1.24%) |
Sep 08, 2021 | 34.08 | 34.26 | 33.65 | 33.83 | 611,216 | -0.42(-1.22%) |
Sep 07, 2021 | 34.72 | 34.77 | 34.09 | 34.25 | 843,528 | -0.57(-1.64%) |
Sep 03, 2021 | 34.64 | 34.91 | 34.34 | 34.82 | 716,679 | +0.15(+0.45%) |
Sep 02, 2021 | 34.31 | 34.74 | 33.88 | 34.66 | 918,375 | +0.54(+1.57%) |
Sep 01, 2021 | 33.61 | 34.17 | 33.42 | 34.13 | 1,079,055 | +0.70(+2.09%) |
Aug 31, 2021 | 33.36 | 33.55 | 33.09 | 33.43 | 1,346,756 | +0.04(+0.11%) |
Aug 30, 2021 | 32.90 | 33.43 | 32.83 | 33.39 | 538,839 | +0.54(+1.63%) |
Aug 27, 2021 | 31.99 | 33.09 | 31.93 | 32.86 | 670,415 | +0.86(+2.70%) |
Aug 26, 2021 | 32.44 | 32.61 | 31.97 | 31.99 | 640,849 | -0.45(-1.37%) |
Aug 25, 2021 | 33.04 | 33.07 | 32.44 | 32.44 | 530,522 | -0.57(-1.73%) |
Aug 24, 2021 | 33.28 | 33.42 | 32.87 | 33.01 | 365,347 | -0.25(-0.74%) |
Aug 23, 2021 | 33.63 | 33.74 | 33.14 | 33.26 | 615,254 | -0.14(-0.41%) |
Aug 20, 2021 | 33.03 | 33.48 | 32.79 | 33.39 | 334,705 | +0.31(+0.93%) |
Aug 19, 2021 | 32.86 | 33.34 | 32.74 | 33.08 | 321,331 | -0.15(-0.44%) |
Aug 18, 2021 | 33.50 | 33.82 | 33.17 | 33.23 | 523,238 | -0.26(-0.79%) |
Aug 17, 2021 | 33.26 | 33.51 | 33.13 | 33.49 | 295,416 | -0.09(-0.27%) |
Aug 16, 2021 | 33.47 | 33.86 | 33.20 | 33.58 | 340,790 | +0.14(+0.41%) |
Aug 13, 2021 | 33.46 | 33.54 | 33.18 | 33.45 | 354,842 | -0.12(-0.35%) |
Aug 12, 2021 | 34.21 | 34.21 | 33.39 | 33.56 | 301,231 | -0.49(-1.44%) |
Aug 11, 2021 | 33.86 | 34.32 | 33.62 | 34.06 | 658,805 | +0.38(+1.13%) |
Aug 10, 2021 | 33.86 | 34.07 | 33.59 | 33.67 | 422,538 | +0.01(+0.03%) |
Aug 09, 2021 | 33.53 | 33.76 | 33.23 | 33.66 | 811,990 | +0.09(+0.27%) |
Aug 06, 2021 | 33.84 | 33.99 | 33.36 | 33.57 | 521,807 | -0.06(-0.19%) |
Aug 05, 2021 | 33.16 | 34.20 | 32.95 | 33.64 | 1,303,928 | +1.28(+3.96%) |
Aug 04, 2021 | 33.22 | 33.40 | 32.27 | 32.36 | 754,473 | -1.20(-3.58%) |
Aug 03, 2021 | 33.94 | 33.94 | 33.49 | 33.56 | 576,519 | -0.38(-1.13%) |
Aug 02, 2021 | 34.52 | 34.86 | 33.86 | 33.94 | 544,257 | -0.34(-0.98%) |
Jul 30, 2021 | 34.37 | 34.62 | 34.08 | 34.27 | 627,238 | -0.08(-0.24%) |
Jul 29, 2021 | 34.05 | 34.46 | 34.05 | 34.36 | 299,842 | +0.45(+1.31%) |
Jul 28, 2021 | 34.32 | 34.49 | 33.88 | 33.91 | 456,139 | -0.29(-0.85%) |
Jul 27, 2021 | 33.85 | 34.26 | 33.57 | 34.20 | 554,275 | +0.39(+1.16%) |
Jul 26, 2021 | 33.61 | 33.95 | 33.56 | 33.81 | 413,475 | +0.15(+0.46%) |
Jul 23, 2021 | 33.13 | 33.66 | 32.96 | 33.66 | 590,042 | +0.68(+2.07%) |
Jul 22, 2021 | 33.08 | 33.08 | 32.70 | 32.97 | 324,803 | -0.28(-0.85%) |
Jul 21, 2021 | 33.04 | 33.81 | 33.04 | 33.26 | 623,152 | +0.19(+0.58%) |
Jul 20, 2021 | 32.80 | 33.51 | 32.49 | 33.06 | 838,930 | +0.31(+0.94%) |
Jul 19, 2021 | 33.72 | 33.83 | 32.43 | 32.76 | 1,317,386 | -1.37(-4.02%) |
Jul 16, 2021 | 34.41 | 34.41 | 33.92 | 34.13 | 1,516,495 | -0.22(-0.64%) |
Jul 15, 2021 | 34.05 | 34.48 | 33.76 | 34.35 | 1,104,343 | +0.09(+0.27%) |
Jul 14, 2021 | 34.05 | 34.43 | 33.75 | 34.26 | 1,246,179 | +0.22(+0.64%) |
Jul 13, 2021 | 34.36 | 34.84 | 33.94 | 34.04 | 1,672,434 | -0.49(-1.42%) |
Jul 12, 2021 | 34.69 | 34.86 | 34.29 | 34.53 | 737,707 | -0.16(-0.47%) |
Jul 09, 2021 | 34.21 | 34.81 | 33.60 | 34.69 | 942,936 | +0.68(+2.00%) |
Jul 08, 2021 | 33.96 | 34.87 | 33.89 | 34.01 | 1,888,491 | -0.44(-1.27%) |
Jul 07, 2021 | 33.18 | 34.57 | 33.00 | 34.45 | 1,335,574 | +1.11(+3.33%) |
Jul 06, 2021 | 33.37 | 33.54 | 32.62 | 33.34 | 1,146,044 | +0.03(+0.08%) |
Jul 02, 2021 | 32.79 | 33.31 | 32.66 | 33.31 | 1,029,191 | +0.70(+2.15%) |
Jul 01, 2021 | 32.77 | 32.93 | 32.32 | 32.61 | 784,544 | -0.05(-0.14%) |
Jun 30, 2021 | 32.30 | 32.82 | 32.30 | 32.66 | 1,184,612 | +0.22(+0.67%) |
Jun 29, 2021 | 32.49 | 33.01 | 32.24 | 32.44 | 639,798 | +0.01(+0.03%) |
Jun 28, 2021 | 32.58 | 32.63 | 32.07 | 32.43 | 1,087,350 | -0.12(-0.36%) |
Jun 25, 2021 | 32.09 | 32.64 | 32.08 | 32.55 | 1,380,857 | +0.52(+1.62%) |
Jun 24, 2021 | 31.65 | 32.06 | 31.37 | 32.03 | 865,380 | +0.65(+2.09%) |
Jun 23, 2021 | 31.20 | 31.53 | 31.03 | 31.37 | 1,054,416 | +0.21(+0.67%) |
Jun 22, 2021 | 31.27 | 31.33 | 30.90 | 31.16 | 434,235 | -0.10(-0.32%) |
Jun 21, 2021 | 31.24 | 31.45 | 31.04 | 31.27 | 618,985 | +0.29(+0.94%) |
Jun 18, 2021 | 30.87 | 31.18 | 30.72 | 30.97 | 2,371,589 | -0.04(-0.12%) |
Jun 17, 2021 | 31.24 | 31.36 | 30.52 | 31.01 | 860,412 | -0.31(-0.99%) |
Jun 16, 2021 | 31.49 | 31.65 | 31.16 | 31.32 | 840,362 | -0.16(-0.52%) |
Jun 15, 2021 | 32.11 | 32.11 | 31.11 | 31.48 | 993,869 | -0.53(-1.65%) |
Jun 14, 2021 | 32.68 | 32.68 | 31.75 | 32.01 | 834,298 | -0.73(-2.23%) |
Jun 11, 2021 | 32.60 | 32.84 | 32.47 | 32.74 | 437,383 | +0.10(+0.30%) |
Jun 10, 2021 | 32.83 | 32.83 | 32.44 | 32.64 | 620,802 | -0.07(-0.22%) |
Jun 09, 2021 | 32.90 | 33.00 | 32.53 | 32.71 | 477,543 | -0.14(-0.41%) |
Jun 08, 2021 | 32.66 | 32.97 | 32.38 | 32.85 | 824,888 | +0.16(+0.50%) |
Jun 07, 2021 | 33.11 | 33.15 | 32.66 | 32.69 | 559,015 | -0.36(-1.09%) |
Jun 04, 2021 | 33.58 | 33.58 | 32.78 | 33.05 | 1,242,005 | -0.37(-1.11%) |
Jun 03, 2021 | 34.03 | 34.32 | 33.21 | 33.42 | 1,292,321 | -0.81(-2.37%) |
Jun 02, 2021 | 34.73 | 34.73 | 33.39 | 34.23 | 1,409,847 | -0.55(-1.58%) |
Jun 01, 2021 | 34.55 | 34.79 | 34.41 | 34.78 | 1,253,301 | +0.33(+0.97%) |
May 28, 2021 | 34.71 | 34.71 | 34.12 | 34.45 | 967,807 | -0.04(-0.10%) |
May 27, 2021 | 34.59 | 34.76 | 34.37 | 34.48 | 693,677 | +0.15(+0.45%) |
May 26, 2021 | 34.04 | 34.46 | 33.87 | 34.33 | 653,869 | +0.48(+1.41%) |
May 25, 2021 | 33.99 | 34.19 | 33.67 | 33.85 | 659,199 | -0.08(-0.24%) |
May 24, 2021 | 34.21 | 34.31 | 33.81 | 33.93 | 571,163 | +0.01(+0.03%) |
May 21, 2021 | 33.88 | 33.96 | 33.40 | 33.92 | 2,326,579 | +0.09(+0.27%) |
May 20, 2021 | 33.96 | 33.96 | 33.53 | 33.83 | 1,083,764 | -0.04(-0.11%) |
May 19, 2021 | 33.60 | 33.88 | 32.87 | 33.87 | 966,723 | -0.30(-0.87%) |
May 18, 2021 | 34.26 | 34.41 | 33.98 | 34.17 | 938,317 | -0.01(-0.03%) |
May 17, 2021 | 34.26 | 34.35 | 33.89 | 34.17 | 709,250 | -0.15(-0.45%) |
May 14, 2021 | 34.03 | 34.69 | 34.02 | 34.33 | 1,126,519 | +0.42(+1.25%) |
May 13, 2021 | 33.01 | 34.02 | 32.99 | 33.90 | 1,482,890 | +1.00(+3.04%) |
May 12, 2021 | 33.90 | 34.22 | 32.80 | 32.90 | 970,818 | -1.17(-3.44%) |
May 11, 2021 | 34.34 | 34.53 | 33.69 | 34.08 | 766,449 | -0.52(-1.51%) |
May 10, 2021 | 33.94 | 35.16 | 33.87 | 34.60 | 677,371 | +0.85(+2.51%) |
May 07, 2021 | 33.52 | 33.81 | 33.16 | 33.75 | 457,981 | +0.33(+1.00%) |
May 06, 2021 | 33.14 | 33.81 | 32.96 | 33.42 | 1,155,702 | +0.28(+0.84%) |
May 05, 2021 | 32.82 | 33.54 | 32.15 | 33.14 | 1,155,153 | +0.33(+1.02%) |
May 04, 2021 | 32.83 | 33.30 | 32.74 | 32.80 | 719,817 | -0.03(-0.08%) |
May 03, 2021 | 32.94 | 33.27 | 32.57 | 32.83 | 838,236 | +0.11(+0.33%) |
Apr 30, 2021 | 32.70 | 32.89 | 32.42 | 32.72 | 665,334 | -0.13(-0.38%) |
Apr 29, 2021 | 33.12 | 33.40 | 32.67 | 32.85 | 827,307 | +0.00(+0.00%) |
Apr 28, 2021 | 32.63 | 32.98 | 32.41 | 32.85 | 569,733 | +0.41(+1.28%) |
Apr 27, 2021 | 32.80 | 33.16 | 32.42 | 32.43 | 504,434 | -0.15(-0.47%) |
Apr 26, 2021 | 32.66 | 32.82 | 32.29 | 32.59 | 601,368 | +0.25(+0.78%) |
Apr 23, 2021 | 32.27 | 32.46 | 32.05 | 32.34 | 719,107 | +0.19(+0.59%) |
Apr 22, 2021 | 32.57 | 32.74 | 31.91 | 32.15 | 837,738 | -0.35(-1.08%) |
Apr 21, 2021 | 33.72 | 33.90 | 32.34 | 32.50 | 1,613,047 | -1.19(-3.53%) |
Apr 20, 2021 | 33.16 | 33.81 | 33.16 | 33.69 | 743,902 | +0.45(+1.36%) |
Apr 19, 2021 | 33.18 | 33.65 | 33.01 | 33.24 | 792,583 | +0.17(+0.52%) |
Apr 16, 2021 | 32.16 | 33.58 | 31.98 | 33.07 | 814,234 | +1.10(+3.44%) |
Apr 15, 2021 | 31.84 | 31.97 | 31.41 | 31.97 | 672,152 | +0.31(+0.97%) |
Apr 14, 2021 | 31.76 | 32.15 | 31.35 | 31.66 | 963,944 | -0.22(-0.68%) |
Apr 13, 2021 | 31.50 | 31.92 | 31.34 | 31.88 | 1,375,980 | +0.34(+1.09%) |
Apr 12, 2021 | 31.35 | 31.56 | 31.18 | 31.53 | 391,298 | +0.25(+0.81%) |
Apr 09, 2021 | 31.03 | 31.32 | 30.82 | 31.28 | 424,634 | +0.34(+1.11%) |
Apr 08, 2021 | 30.07 | 31.00 | 30.07 | 30.94 | 605,941 | +0.87(+2.91%) |
Apr 07, 2021 | 30.55 | 30.62 | 29.77 | 30.06 | 416,153 | -0.40(-1.30%) |
Apr 06, 2021 | 30.24 | 30.67 | 30.24 | 30.46 | 494,942 | +0.12(+0.39%) |
Apr 05, 2021 | 30.47 | 30.48 | 29.94 | 30.34 | 407,121 | +0.05(+0.15%) |
Apr 01, 2021 | 29.24 | 30.31 | 29.13 | 30.30 | 565,883 | +1.21(+4.16%) |
Mar 31, 2021 | 29.20 | 29.60 | 29.01 | 29.09 | 680,342 | -0.14(-0.46%) |
Mar 30, 2021 | 28.99 | 29.34 | 28.94 | 29.22 | 372,157 | +0.26(+0.90%) |
Mar 29, 2021 | 28.98 | 29.58 | 28.71 | 28.96 | 449,020 | -0.09(-0.31%) |
Mar 26, 2021 | 28.62 | 29.10 | 28.25 | 29.05 | 373,634 | +0.63(+2.22%) |
Mar 25, 2021 | 27.86 | 28.69 | 27.83 | 28.42 | 592,653 | +0.42(+1.51%) |
Mar 24, 2021 | 28.24 | 28.74 | 28.00 | 28.00 | 369,986 | -0.14(-0.51%) |
Mar 23, 2021 | 28.29 | 28.56 | 27.95 | 28.14 | 1,207,642 | -0.21(-0.73%) |
Mar 22, 2021 | 28.00 | 28.52 | 27.80 | 28.35 | 537,356 | +0.36(+1.29%) |
Mar 19, 2021 | 29.04 | 29.56 | 27.97 | 27.99 | 1,762,067 | -1.06(-3.63%) |
Mar 18, 2021 | 30.13 | 30.16 | 28.91 | 29.04 | 728,478 | -1.26(-4.17%) |
Mar 17, 2021 | 30.32 | 30.59 | 30.04 | 30.31 | 739,627 | -0.05(-0.15%) |
Mar 16, 2021 | 30.16 | 30.49 | 30.16 | 30.35 | 639,147 | +0.17(+0.57%) |
Mar 15, 2021 | 30.08 | 30.40 | 29.87 | 30.18 | 596,798 | +0.15(+0.51%) |
Mar 12, 2021 | 29.95 | 30.10 | 29.79 | 30.03 | 333,060 | -0.04(-0.15%) |
Mar 11, 2021 | 30.23 | 30.69 | 30.03 | 30.07 | 389,113 | +0.04(+0.15%) |
Mar 10, 2021 | 29.28 | 30.10 | 29.28 | 30.03 | 550,421 | +0.75(+2.57%) |
Mar 09, 2021 | 29.71 | 30.07 | 29.23 | 29.28 | 470,638 | -0.32(-1.09%) |
Mar 08, 2021 | 29.56 | 30.28 | 29.43 | 29.60 | 655,115 | +0.10(+0.33%) |
Mar 05, 2021 | 29.13 | 29.80 | 28.56 | 29.50 | 492,102 | +0.58(+2.01%) |
Mar 04, 2021 | 29.33 | 29.63 | 28.58 | 28.92 | 594,258 | -0.38(-1.28%) |
Mar 03, 2021 | 29.29 | 29.71 | 29.18 | 29.29 | 478,684 | +0.00(+0.00%) |
Mar 02, 2021 | 29.90 | 30.17 | 29.14 | 29.29 | 615,649 | -0.45(-1.50%) |
Mar 01, 2021 | 29.73 | 30.26 | 29.71 | 29.74 | 613,330 | +0.54(+1.84%) |
Feb 26, 2021 | 29.60 | 29.80 | 28.94 | 29.20 | 747,821 | -0.51(-1.72%) |
Feb 25, 2021 | 31.03 | 31.08 | 29.68 | 29.71 | 636,012 | -1.27(-4.10%) |
Feb 24, 2021 | 31.48 | 31.75 | 30.88 | 30.98 | 586,737 | -0.30(-0.97%) |
Feb 23, 2021 | 31.44 | 31.62 | 31.03 | 31.29 | 441,848 | -0.33(-1.05%) |
Feb 22, 2021 | 30.96 | 31.92 | 30.83 | 31.62 | 365,164 | +0.55(+1.76%) |
Feb 19, 2021 | 30.58 | 31.26 | 30.40 | 31.07 | 479,920 | +0.64(+2.12%) |
Feb 18, 2021 | 30.61 | 30.78 | 30.19 | 30.43 | 494,814 | -0.28(-0.90%) |
Feb 17, 2021 | 31.24 | 31.31 | 30.51 | 30.71 | 516,565 | -0.69(-2.19%) |
Feb 16, 2021 | 31.70 | 31.99 | 31.37 | 31.40 | 653,463 | -0.19(-0.59%) |
Feb 12, 2021 | 30.86 | 31.73 | 30.69 | 31.58 | 468,855 | +0.70(+2.26%) |
Feb 11, 2021 | 30.70 | 30.96 | 30.29 | 30.89 | 486,431 | +0.28(+0.91%) |
Feb 10, 2021 | 30.56 | 30.78 | 30.31 | 30.61 | 334,155 | +0.26(+0.86%) |
Feb 09, 2021 | 30.69 | 30.69 | 29.94 | 30.35 | 296,529 | -0.23(-0.76%) |
Feb 08, 2021 | 30.02 | 30.61 | 29.80 | 30.58 | 494,203 | +0.75(+2.52%) |
Feb 05, 2021 | 29.38 | 29.84 | 29.32 | 29.83 | 307,689 | +0.47(+1.62%) |
Feb 04, 2021 | 29.39 | 29.57 | 28.81 | 29.36 | 593,989 | +0.00(+0.00%) |
Feb 03, 2021 | 28.37 | 29.41 | 28.34 | 29.36 | 593,399 | +0.89(+3.11%) |
Feb 02, 2021 | 28.44 | 28.62 | 28.12 | 28.47 | 475,447 | +0.26(+0.92%) |