Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.25 | 39.68 | 39.65 | 736,792 | +0.32(+0.81%) | |
Jan 28, 2022 | 39.42 | 39.54 | 39.19 | 39.33 | 469,123 | +0.17(+0.45%) |
Jan 27, 2022 | 39.10 | 39.56 | 39.04 | 39.16 | 703,475 | +0.12(+0.31%) |
Jan 26, 2022 | 39.78 | 40.01 | 39.01 | 39.04 | 1,104,465 | +0.09(+0.23%) |
Jan 25, 2022 | 38.73 | 38.99 | 38.03 | 38.94 | 928,493 | +1.24(+3.29%) |
Jan 24, 2022 | 38.04 | 38.12 | 36.99 | 37.70 | 2,444,485 | -0.91(-2.34%) |
Jan 21, 2022 | 38.75 | 38.76 | 38.06 | 38.61 | 1,335,791 | -0.50(-1.28%) |
Jan 20, 2022 | 38.71 | 39.43 | 38.56 | 39.11 | 990,285 | +1.19(+3.15%) |
Jan 19, 2022 | 38.23 | 38.42 | 37.91 | 37.92 | 776,578 | -0.74(-1.91%) |
Jan 18, 2022 | 38.53 | 38.71 | 38.34 | 38.66 | 666,330 | -0.27(-0.68%) |
Jan 14, 2022 | 38.92 | 0 | +0.36(+0.93%) | |||
Jan 13, 2022 | 37.93 | 38.69 | 37.84 | 38.56 | 761,573 | +0.49(+1.28%) |
Jan 12, 2022 | 38.08 | 38.28 | 37.38 | 38.08 | 1,045,223 | -0.28(-0.73%) |
Jan 11, 2022 | 38.53 | 38.64 | 37.93 | 38.36 | 626,713 | +0.08(+0.20%) |
Jan 10, 2022 | 39.05 | 39.05 | 37.47 | 38.28 | 2,207,132 | -1.58(-3.97%) |
Jan 07, 2022 | 40.29 | 40.36 | 39.78 | 39.87 | 998,106 | -0.40(-1.00%) |
Jan 06, 2022 | 40.67 | 40.69 | 40.09 | 40.27 | 982,963 | -0.72(-1.76%) |
Jan 05, 2022 | 40.47 | 41.38 | 40.32 | 40.99 | 1,612,322 | +0.59(+1.47%) |
Jan 04, 2022 | 40.49 | 40.69 | 39.80 | 40.40 | 1,148,535 | +0.48(+1.20%) |
Jan 03, 2022 | 38.97 | 40.08 | 38.88 | 39.92 | 1,211,405 | +1.19(+3.08%) |
Dec 31, 2021 | 38.68 | 38.75 | 38.43 | 38.72 | 624,619 | +0.54(+1.41%) |
Dec 30, 2021 | 38.04 | 38.28 | 37.96 | 38.18 | 576,944 | -0.14(-0.38%) |
Dec 29, 2021 | 37.94 | 38.38 | 37.63 | 38.33 | 955,155 | +0.71(+1.88%) |
Dec 28, 2021 | 37.47 | 37.70 | 37.32 | 37.62 | 990,845 | +0.73(+1.99%) |
Dec 27, 2021 | 36.65 | 36.98 | 36.52 | 36.89 | 650,065 | +0.70(+1.92%) |
Dec 23, 2021 | 36.23 | 36.44 | 36.03 | 36.19 | 853,456 | -0.90(-2.43%) |
Dec 22, 2021 | 36.76 | 37.09 | 36.49 | 37.09 | 707,383 | -0.11(-0.31%) |
Dec 21, 2021 | 37.76 | 37.84 | 36.98 | 37.21 | 1,027,240 | -0.36(-0.95%) |
Dec 20, 2021 | 36.44 | 37.77 | 36.34 | 37.56 | 1,540,582 | +2.01(+5.64%) |
Dec 17, 2021 | 36.64 | 36.68 | 35.09 | 35.56 | 2,518,035 | -3.75(-9.55%) |
Dec 16, 2021 | 38.38 | 39.44 | 38.27 | 39.31 | 877,194 | +1.36(+3.59%) |
Dec 15, 2021 | 37.23 | 37.99 | 37.23 | 37.95 | 1,051,666 | +0.64(+1.70%) |
Dec 14, 2021 | 37.46 | 37.47 | 36.83 | 37.31 | 1,598,576 | -0.62(-1.64%) |
Dec 13, 2021 | 39.05 | 39.17 | 37.90 | 37.93 | 899,531 | -1.11(-2.85%) |
Dec 10, 2021 | 38.39 | 39.05 | 38.15 | 39.05 | 1,107,422 | +0.95(+2.48%) |
Dec 09, 2021 | 39.73 | 39.78 | 37.88 | 38.10 | 2,140,407 | -3.34(-8.06%) |
Dec 08, 2021 | 40.70 | 41.48 | 40.50 | 41.44 | 1,962,691 | +2.19(+5.57%) |
Dec 07, 2021 | 38.46 | 39.40 | 38.31 | 39.25 | 1,528,052 | +1.38(+3.64%) |
Dec 06, 2021 | 36.64 | 37.98 | 36.58 | 37.87 | 1,130,146 | +1.60(+4.43%) |
Dec 03, 2021 | 36.10 | 36.61 | 35.99 | 36.27 | 898,956 | -0.35(-0.95%) |
Dec 02, 2021 | 37.33 | 37.33 | 36.27 | 36.62 | 1,000,734 | -0.07(-0.19%) |
Dec 01, 2021 | 37.33 | 37.39 | 36.64 | 36.68 | 865,931 | +0.48(+1.32%) |
Nov 30, 2021 | 36.34 | 36.56 | 36.06 | 36.21 | 798,574 | +0.14(+0.38%) |
Nov 29, 2021 | 36.21 | 36.39 | 36.03 | 36.07 | 651,199 | +0.59(+1.66%) |
Nov 26, 2021 | 35.37 | 35.87 | 35.13 | 35.48 | 644,781 | +0.43(+1.23%) |
Nov 24, 2021 | 35.89 | 36.34 | 34.90 | 35.05 | 892,311 | -0.12(-0.34%) |
Nov 23, 2021 | 35.57 | 35.68 | 35.07 | 35.17 | 603,876 | -0.27(-0.77%) |
Nov 22, 2021 | 35.81 | 35.87 | 35.31 | 35.44 | 1,042,513 | -0.20(-0.55%) |
Nov 19, 2021 | 35.41 | 35.70 | 35.30 | 35.64 | 789,350 | +0.22(+0.62%) |
Nov 18, 2021 | 34.52 | 35.43 | 35.36 | 35.42 | 1,091,982 | +0.90(+2.61%) |
Nov 17, 2021 | 34.87 | 34.96 | 34.16 | 34.52 | 1,114,173 | -0.33(-0.96%) |
Nov 16, 2021 | 34.72 | 35.12 | 34.71 | 34.85 | 1,323,962 | +0.17(+0.50%) |
Nov 15, 2021 | 33.99 | 34.75 | 33.76 | 34.68 | 905,675 | +1.19(+3.55%) |
Nov 12, 2021 | 33.53 | 33.74 | 33.36 | 33.49 | 770,269 | -0.04(-0.11%) |
Nov 11, 2021 | 33.13 | 33.60 | 33.08 | 33.53 | 702,395 | +0.39(+1.16%) |
Nov 10, 2021 | 32.55 | 33.23 | 33.14 | 923,660 | +0.96(+2.99%) | |
Nov 09, 2021 | 32.17 | 32.32 | 31.95 | 32.18 | 412,672 | +0.05(+0.14%) |
Nov 08, 2021 | 31.82 | 32.13 | 31.79 | 32.13 | 596,073 | +0.59(+1.87%) |
Nov 05, 2021 | 31.54 | 31.54 | 31.23 | 31.54 | 557,278 | -0.06(-0.19%) |
Nov 04, 2021 | 32.13 | 32.24 | 31.35 | 31.60 | 572,200 | -0.14(-0.43%) |
Nov 03, 2021 | 31.76 | 32.00 | 31.70 | 31.74 | 427,063 | +0.05(+0.17%) |
Nov 02, 2021 | 31.53 | 31.71 | 31.38 | 31.69 | 513,942 | +1.08(+3.54%) |
Nov 01, 2021 | 31.20 | 30.92 | 30.52 | 30.61 | 914,504 | -0.32(-1.03%) |
Oct 29, 2021 | 30.92 | 31.12 | 30.79 | 30.92 | 882,336 | -0.15(-0.49%) |
Oct 28, 2021 | 30.86 | 31.07 | 30.60 | 31.07 | 937,853 | -0.26(-0.82%) |
Oct 27, 2021 | 31.33 | 31.42 | 31.09 | 31.33 | 854,447 | -0.15(-0.48%) |
Oct 26, 2021 | 31.47 | 31.48 | 494,486 | +0.10(+0.31%) | ||
Oct 25, 2021 | 31.21 | 31.42 | 31.11 | 31.38 | 611,184 | +0.03(+0.10%) |
Oct 22, 2021 | 31.26 | 31.42 | 30.74 | 31.35 | 776,635 | +0.64(+2.10%) |
Oct 21, 2021 | 30.64 | 30.76 | 30.43 | 30.71 | 396,171 | +0.43(+1.43%) |
Oct 20, 2021 | 29.62 | 30.36 | 29.57 | 30.28 | 592,707 | +1.02(+3.49%) |
Oct 19, 2021 | 29.73 | 29.78 | 28.83 | 29.26 | 1,101,239 | -0.65(-2.18%) |
Oct 18, 2021 | 30.45 | 30.51 | 29.84 | 29.91 | 683,417 | -0.42(-1.37%) |
Oct 15, 2021 | 31.32 | 31.32 | 30.29 | 30.33 | 875,142 | -1.08(-3.45%) |
Oct 14, 2021 | 30.72 | 31.46 | 30.69 | 31.41 | 821,011 | +1.03(+3.39%) |
Oct 13, 2021 | 30.28 | 30.40 | 30.04 | 30.38 | 412,583 | +0.03(+0.10%) |
Oct 12, 2021 | 30.14 | 30.39 | 30.14 | 30.35 | 498,283 | +0.19(+0.63%) |
Oct 11, 2021 | 30.16 | 30.33 | 30.00 | 30.16 | 574,539 | +0.56(+1.89%) |
Oct 08, 2021 | 30.25 | 30.31 | 29.58 | 29.60 | 865,311 | -1.15(-3.74%) |
Oct 07, 2021 | 30.68 | 30.83 | 29.86 | 30.75 | 1,028,062 | +0.07(+0.22%) |
Oct 06, 2021 | 30.63 | 31.04 | 30.33 | 30.68 | 1,604,077 | -1.85(-5.68%) |
Oct 05, 2021 | 32.62 | 32.83 | 32.37 | 32.53 | 869,616 | +0.36(+1.13%) |
Oct 04, 2021 | 32.10 | 32.44 | 31.95 | 32.16 | 897,580 | +0.28(+0.88%) |
Oct 01, 2021 | 31.79 | 31.90 | 31.23 | 31.88 | 814,952 | +0.78(+2.51%) |
Sep 30, 2021 | 30.77 | 31.10 | 30.67 | 31.10 | 863,348 | -0.09(-0.29%) |
Sep 29, 2021 | 31.01 | 31.35 | 30.75 | 31.20 | 730,992 | +0.06(+0.19%) |
Sep 28, 2021 | 32.10 | 32.10 | 30.89 | 31.14 | 970,249 | -0.98(-3.04%) |
Sep 27, 2021 | 31.85 | 32.26 | 31.78 | 32.11 | 1,052,992 | +0.48(+1.53%) |
Sep 24, 2021 | 30.87 | 31.63 | 30.78 | 31.63 | 946,359 | +1.39(+4.61%) |
Sep 23, 2021 | 30.37 | 30.46 | 30.15 | 30.23 | 429,238 | +0.01(+0.02%) |
Sep 22, 2021 | 30.07 | 30.37 | 30.00 | 30.23 | 700,472 | +0.15(+0.50%) |
Sep 21, 2021 | 29.95 | 30.08 | 29.88 | 30.08 | 331,101 | -0.11(-0.38%) |
Sep 20, 2021 | 29.79 | 30.44 | 29.79 | 30.19 | 494,469 | +0.22(+0.73%) |
Sep 17, 2021 | 30.12 | 30.13 | 29.77 | 29.97 | 677,150 | +0.10(+0.33%) |
Sep 16, 2021 | 29.79 | 29.92 | 29.48 | 29.87 | 435,408 | -0.15(-0.50%) |
Sep 15, 2021 | 30.23 | 30.45 | 29.95 | 30.02 | 406,792 | +0.27(+0.92%) |
Sep 14, 2021 | 29.86 | 29.86 | 29.42 | 29.75 | 549,748 | -0.49(-1.63%) |
Sep 13, 2021 | 30.51 | 30.64 | 29.98 | 30.24 | 837,653 | +0.02(+0.05%) |
Sep 10, 2021 | 30.41 | 30.41 | 30.02 | 30.23 | 622,010 | -0.51(-1.65%) |
Sep 09, 2021 | 30.76 | 30.97 | 30.67 | 30.73 | 549,122 | -0.17(-0.54%) |
Sep 08, 2021 | 30.94 | 30.95 | 30.58 | 30.90 | 585,943 | +0.09(+0.30%) |
Sep 07, 2021 | 30.93 | 31.04 | 30.64 | 30.81 | 1,016,615 | +0.14(+0.47%) |
Sep 03, 2021 | 30.69 | 30.83 | 30.34 | 30.67 | 580,880 | +0.26(+0.87%) |
Sep 02, 2021 | 30.26 | 30.50 | 30.17 | 30.40 | 945,013 | +0.47(+1.57%) |
Sep 01, 2021 | 30.08 | 30.16 | 29.73 | 29.93 | 774,533 | -0.23(-0.75%) |
Aug 31, 2021 | 30.24 | 30.35 | 30.05 | 30.16 | 626,620 | -0.06(-0.20%) |
Aug 30, 2021 | 30.04 | 30.27 | 29.89 | 30.22 | 1,119,047 | +0.42(+1.40%) |
Aug 27, 2021 | 28.92 | 29.85 | 28.81 | 29.80 | 1,356,605 | +1.33(+4.68%) |
Aug 26, 2021 | 28.49 | 28.61 | 28.44 | 28.47 | 373,695 | +0.39(+1.37%) |
Aug 25, 2021 | 27.87 | 28.14 | 27.65 | 28.08 | 484,507 | +0.04(+0.14%) |
Aug 24, 2021 | 27.77 | 28.05 | 27.77 | 28.05 | 627,510 | +0.56(+2.04%) |
Aug 23, 2021 | 27.48 | 27.49 | 27.18 | 27.49 | 439,894 | +0.41(+1.51%) |
Aug 20, 2021 | 26.99 | 27.17 | 26.80 | 27.08 | 294,518 | +0.07(+0.25%) |
Aug 19, 2021 | 27.49 | 27.49 | 26.50 | 27.01 | 680,054 | -1.21(-4.29%) |
Aug 18, 2021 | 28.52 | 28.54 | 27.71 | 28.22 | 764,626 | -0.14(-0.48%) |
Aug 17, 2021 | 28.72 | 28.76 | 28.27 | 28.36 | 601,221 | -0.58(-2.01%) |
Aug 16, 2021 | 28.74 | 28.98 | 28.61 | 28.94 | 1,016,405 | +1.19(+4.28%) |
Aug 13, 2021 | 28.02 | 28.02 | 27.71 | 27.75 | 362,132 | -0.25(-0.89%) |
Aug 12, 2021 | 28.68 | 28.68 | 27.90 | 28.00 | 389,534 | -0.73(-2.53%) |
Aug 11, 2021 | 28.37 | 28.75 | 28.30 | 28.73 | 425,036 | +0.43(+1.52%) |
Aug 10, 2021 | 28.24 | 28.40 | 28.18 | 28.30 | 286,488 | +0.12(+0.43%) |
Aug 09, 2021 | 28.24 | 28.27 | 27.99 | 28.18 | 352,459 | -0.02(-0.08%) |
Aug 06, 2021 | 28.17 | 28.20 | 27.96 | 28.20 | 290,856 | +0.08(+0.30%) |
Aug 05, 2021 | 27.80 | 28.12 | 27.61 | 28.11 | 488,867 | +0.30(+1.09%) |
Aug 04, 2021 | 27.66 | 27.85 | 27.55 | 27.81 | 223,141 | +0.36(+1.32%) |
Aug 03, 2021 | 27.68 | 27.68 | 27.27 | 27.45 | 297,794 | +0.09(+0.33%) |
Aug 02, 2021 | 27.59 | 27.60 | 27.25 | 27.36 | 212,102 | +0.50(+1.86%) |
Jul 30, 2021 | 26.91 | 27.02 | 26.80 | 26.86 | 297,472 | -0.38(-1.39%) |
Jul 29, 2021 | 27.01 | 27.27 | 26.87 | 27.24 | 287,613 | +0.17(+0.64%) |
Jul 28, 2021 | 26.77 | 27.06 | 26.77 | 27.06 | 219,969 | +0.36(+1.33%) |
Jul 27, 2021 | 26.85 | 26.86 | 26.60 | 26.71 | 195,065 | -0.13(-0.48%) |
Jul 26, 2021 | 26.49 | 26.87 | 26.46 | 26.84 | 475,253 | +0.86(+3.29%) |
Jul 23, 2021 | 25.86 | 26.00 | 25.70 | 25.98 | 282,523 | +0.35(+1.36%) |
Jul 22, 2021 | 25.87 | 25.87 | 25.53 | 25.63 | 407,928 | -0.72(-2.73%) |
Jul 21, 2021 | 26.27 | 26.41 | 26.12 | 26.35 | 197,403 | +0.23(+0.90%) |
Jul 20, 2021 | 25.98 | 26.13 | 25.75 | 26.12 | 385,554 | -0.33(-1.23%) |
Jul 19, 2021 | 26.80 | 26.86 | 26.36 | 26.44 | 466,743 | -0.52(-1.94%) |
Jul 16, 2021 | 26.93 | 26.96 | 26.68 | 26.96 | 149,797 | +0.08(+0.28%) |
Jul 15, 2021 | 26.97 | 27.13 | 26.67 | 26.89 | 251,230 | +0.09(+0.34%) |
Jul 14, 2021 | 26.80 | 27.14 | 26.60 | 26.80 | 377,843 | +0.01(+0.03%) |
Jul 13, 2021 | 26.86 | 26.94 | 26.64 | 26.79 | 347,778 | +0.39(+1.49%) |
Jul 12, 2021 | 26.62 | 26.62 | 26.28 | 26.40 | 1,095,657 | -0.95(-3.49%) |
Jul 09, 2021 | 27.25 | 27.56 | 27.25 | 27.35 | 268,226 | +0.48(+1.80%) |
Jul 08, 2021 | 26.96 | 27.12 | 26.57 | 26.87 | 469,428 | -0.12(-0.45%) |
Jul 07, 2021 | 26.86 | 27.09 | 26.68 | 26.99 | 575,226 | +0.40(+1.51%) |
Jul 06, 2021 | 28.17 | 28.17 | 26.50 | 26.59 | 1,286,733 | -1.91(-6.69%) |
Jul 02, 2021 | 28.51 | 28.51 | 28.24 | 28.49 | 600,375 | -0.02(-0.05%) |
Jul 01, 2021 | 28.48 | 28.53 | 28.27 | 28.51 | 648,331 | +0.51(+1.81%) |
Jun 30, 2021 | 27.65 | 28.00 | 27.65 | 28.00 | 326,471 | +0.45(+1.65%) |
Jun 29, 2021 | 27.69 | 27.71 | 27.50 | 27.55 | 331,742 | +0.02(+0.05%) |
Jun 28, 2021 | 27.67 | 27.67 | 27.48 | 27.53 | 403,805 | +0.11(+0.41%) |
Jun 25, 2021 | 27.60 | 27.60 | 27.27 | 27.42 | 284,535 | +0.00(+0.00%) |
Jun 24, 2021 | 27.37 | 27.54 | 27.31 | 27.42 | 770,677 | +0.14(+0.50%) |
Jun 23, 2021 | 27.25 | 27.63 | 27.16 | 27.28 | 693,895 | +0.45(+1.66%) |
Jun 22, 2021 | 26.64 | 26.84 | 26.55 | 26.84 | 379,461 | +0.56(+2.13%) |
Jun 21, 2021 | 26.38 | 26.48 | 26.16 | 26.28 | 386,782 | +0.30(+1.14%) |
Jun 18, 2021 | 26.00 | 26.07 | 25.78 | 25.98 | 428,250 | +0.55(+2.14%) |
Jun 17, 2021 | 25.62 | 25.96 | 25.36 | 25.43 | 603,020 | -0.40(-1.55%) |
Jun 16, 2021 | 26.37 | 26.53 | 25.81 | 25.84 | 232,158 | -0.39(-1.50%) |
Jun 15, 2021 | 26.22 | 26.32 | 26.17 | 26.23 | 250,415 | -0.32(-1.20%) |
Jun 14, 2021 | 26.99 | 27.00 | 26.50 | 26.55 | 405,716 | +0.13(+0.49%) |
Jun 11, 2021 | 26.52 | 26.53 | 26.20 | 26.42 | 206,629 | -0.24(-0.91%) |
Jun 10, 2021 | 26.94 | 27.11 | 26.54 | 26.66 | 432,364 | -0.18(-0.68%) |
Jun 09, 2021 | 26.96 | 27.18 | 26.72 | 26.84 | 355,707 | +0.44(+1.66%) |
Jun 08, 2021 | 26.41 | 26.49 | 26.31 | 26.40 | 337,175 | +0.09(+0.35%) |
Jun 07, 2021 | 26.10 | 26.37 | 26.00 | 26.31 | 586,757 | +0.84(+3.30%) |
Jun 04, 2021 | 25.86 | 25.89 | 25.36 | 25.47 | 386,429 | +0.04(+0.15%) |
Jun 03, 2021 | 25.66 | 25.67 | 25.36 | 25.43 | 547,869 | -0.52(-2.01%) |
Jun 02, 2021 | 25.85 | 26.09 | 25.74 | 25.96 | 332,873 | -0.10(-0.38%) |
Jun 01, 2021 | 26.49 | 26.49 | 25.96 | 26.06 | 496,692 | +0.02(+0.06%) |
May 28, 2021 | 26.13 | 26.23 | 25.25 | 26.04 | 367,799 | +0.16(+0.61%) |
May 27, 2021 | 26.34 | 26.36 | 25.70 | 25.88 | 508,974 | -0.58(-2.17%) |
May 26, 2021 | 26.96 | 27.02 | 26.33 | 26.46 | 382,802 | -0.18(-0.68%) |
May 25, 2021 | 26.59 | 26.79 | 26.40 | 26.64 | 241,957 | +0.37(+1.41%) |
May 24, 2021 | 26.46 | 26.49 | 26.27 | 26.27 | 322,268 | +0.42(+1.61%) |
May 21, 2021 | 26.62 | 26.63 | 25.73 | 25.85 | 627,629 | -0.51(-1.95%) |
May 20, 2021 | 26.12 | 26.49 | 26.06 | 26.37 | 953,167 | +1.39(+5.55%) |
May 19, 2021 | 25.32 | 25.59 | 24.83 | 24.98 | 1,112,195 | -1.54(-5.82%) |
May 18, 2021 | 26.90 | 27.10 | 26.24 | 26.52 | 1,029,796 | -1.03(-3.74%) |
May 17, 2021 | 28.00 | 28.00 | 27.43 | 27.55 | 951,163 | -0.41(-1.46%) |
May 14, 2021 | 27.48 | 27.96 | 27.25 | 27.96 | 821,517 | +1.17(+4.35%) |
May 13, 2021 | 26.49 | 26.86 | 26.24 | 26.80 | 722,309 | -0.18(-0.67%) |
May 12, 2021 | 26.82 | 27.10 | 26.69 | 26.98 | 1,654,626 | +0.57(+2.15%) |
May 11, 2021 | 26.45 | 26.48 | 26.00 | 26.41 | 1,212,248 | +0.39(+1.51%) |
May 10, 2021 | 26.41 | 26.41 | 25.85 | 26.02 | 964,175 | +0.33(+1.30%) |
May 07, 2021 | 25.28 | 25.68 | 25.06 | 25.68 | 856,052 | +0.78(+3.13%) |
May 06, 2021 | 25.19 | 25.19 | 24.86 | 24.91 | 394,519 | +0.20(+0.83%) |
May 05, 2021 | 24.69 | 24.75 | 24.56 | 24.70 | 312,374 | +0.17(+0.71%) |
May 04, 2021 | 24.62 | 24.62 | 24.30 | 24.53 | 393,390 | -0.31(-1.25%) |
May 03, 2021 | 24.72 | 24.84 | 24.57 | 24.84 | 1,138,223 | +0.32(+1.30%) |
Apr 30, 2021 | 24.31 | 24.73 | 24.26 | 24.52 | 356,807 | +0.23(+0.97%) |
Apr 29, 2021 | 24.39 | 24.39 | 24.11 | 24.28 | 462,400 | -0.04(-0.16%) |
Apr 28, 2021 | 24.21 | 24.34 | 24.00 | 24.32 | 504,651 | +0.26(+1.10%) |
Apr 27, 2021 | 24.17 | 24.29 | 23.92 | 24.06 | 426,392 | -0.07(-0.28%) |
Apr 26, 2021 | 24.16 | 24.17 | 23.91 | 24.13 | 757,710 | +0.23(+0.95%) |
Apr 23, 2021 | 23.63 | 23.90 | 23.62 | 23.90 | 646,903 | +0.31(+1.32%) |
Apr 22, 2021 | 23.82 | 23.82 | 23.47 | 23.59 | 553,882 | +0.12(+0.52%) |
Apr 21, 2021 | 23.16 | 23.47 | 23.10 | 23.47 | 479,342 | +0.48(+2.11%) |
Apr 20, 2021 | 22.74 | 22.98 | 22.66 | 22.98 | 626,325 | +0.48(+2.12%) |
Apr 19, 2021 | 22.79 | 22.80 | 22.37 | 22.51 | 291,184 | -0.12(-0.54%) |
Apr 16, 2021 | 22.75 | 22.75 | 22.56 | 22.63 | 301,852 | +0.02(+0.10%) |
Apr 15, 2021 | 22.60 | 22.66 | 22.44 | 22.60 | 312,831 | +0.21(+0.95%) |
Apr 14, 2021 | 22.48 | 22.48 | 22.22 | 22.39 | 266,145 | +0.04(+0.20%) |
Apr 13, 2021 | 22.63 | 22.66 | 22.25 | 22.35 | 321,425 | -0.19(-0.84%) |
Apr 12, 2021 | 22.57 | 22.60 | 22.47 | 22.54 | 198,726 | +0.36(+1.60%) |
Apr 09, 2021 | 22.16 | 22.23 | 22.03 | 22.18 | 308,193 | +0.03(+0.14%) |
Apr 08, 2021 | 22.30 | 22.30 | 22.06 | 22.15 | 212,017 | -0.07(-0.31%) |
Apr 07, 2021 | 22.37 | 22.40 | 22.11 | 22.22 | 172,724 | -0.17(-0.74%) |
Apr 06, 2021 | 22.26 | 22.51 | 22.26 | 22.38 | 188,788 | +0.67(+3.10%) |
Apr 05, 2021 | 21.78 | 21.84 | 21.71 | 21.71 | 105,310 | -0.02(-0.07%) |
Apr 01, 2021 | 21.84 | 21.84 | 21.54 | 21.73 | 223,516 | +0.01(+0.03%) |
Mar 31, 2021 | 21.70 | 22.20 | 21.65 | 21.72 | 96,803 | +0.12(+0.56%) |
Mar 30, 2021 | 21.64 | 21.71 | 21.51 | 21.60 | 97,281 | -0.02(-0.10%) |
Mar 29, 2021 | 21.66 | 21.73 | 21.53 | 21.62 | 180,756 | +0.10(+0.46%) |
Mar 26, 2021 | 21.58 | 21.70 | 21.29 | 21.52 | 153,370 | +0.38(+1.79%) |
Mar 25, 2021 | 21.27 | 21.28 | 20.89 | 21.14 | 217,353 | -0.64(-2.92%) |
Mar 24, 2021 | 21.55 | 21.88 | 21.29 | 21.78 | 154,801 | +0.08(+0.35%) |
Mar 23, 2021 | 21.91 | 22.00 | 21.69 | 21.70 | 498,753 | -0.81(-3.60%) |
Mar 22, 2021 | 22.15 | 22.63 | 22.04 | 22.51 | 768,582 | +0.60(+2.73%) |
Mar 19, 2021 | 21.96 | 22.04 | 21.59 | 21.91 | 159,447 | -0.16(-0.72%) |
Mar 18, 2021 | 22.38 | 22.38 | 21.98 | 22.07 | 164,885 | -0.45(-1.98%) |
Mar 17, 2021 | 21.95 | 22.54 | 21.81 | 22.52 | 79,825 | +0.71(+3.26%) |
Mar 16, 2021 | 22.26 | 22.26 | 21.81 | 21.81 | 107,760 | -0.39(-1.77%) |
Mar 15, 2021 | 22.33 | 22.33 | 22.02 | 22.20 | 179,029 | -0.18(-0.81%) |
Mar 12, 2021 | 22.35 | 22.48 | 22.26 | 22.38 | 149,011 | +0.20(+0.89%) |
Mar 11, 2021 | 22.13 | 22.70 | 22.06 | 22.19 | 290,002 | +0.25(+1.14%) |
Mar 10, 2021 | 21.92 | 21.95 | 21.79 | 21.94 | 212,087 | +0.40(+1.86%) |
Mar 09, 2021 | 21.29 | 21.63 | 20.97 | 21.54 | 23,580 | +0.61(+2.89%) |
Mar 08, 2021 | 20.78 | 20.98 | 20.69 | 20.93 | 43,663 | -0.11(-0.54%) |
Mar 05, 2021 | 21.10 | 21.12 | 20.90 | 21.04 | 85,734 | +0.20(+0.94%) |
Mar 04, 2021 | 20.73 | 20.98 | 20.70 | 20.85 | 51,437 | +0.23(+1.14%) |
Mar 03, 2021 | 20.71 | 20.82 | 20.51 | 20.61 | 26,734 | -0.21(-1.02%) |
Mar 02, 2021 | 20.79 | 21.09 | 20.67 | 20.82 | 40,429 | +0.28(+1.38%) |
Mar 01, 2021 | 20.69 | 20.69 | 20.51 | 20.54 | 36,873 | -0.05(-0.24%) |
Feb 26, 2021 | 20.97 | 20.98 | 20.59 | 20.59 | 24,967 | -0.40(-1.91%) |
Feb 25, 2021 | 21.41 | 21.42 | 20.98 | 20.99 | 71,147 | -0.45(-2.08%) |
Feb 24, 2021 | 21.16 | 21.50 | 21.07 | 21.44 | 24,091 | +0.28(+1.34%) |
Feb 23, 2021 | 20.75 | 21.20 | 20.51 | 21.16 | 23,445 | +0.35(+1.69%) |
Feb 22, 2021 | 20.58 | 21.03 | 20.49 | 20.80 | 36,239 | +0.22(+1.07%) |
Feb 19, 2021 | 21.01 | 21.01 | 20.54 | 20.58 | 62,880 | -0.39(-1.88%) |
Feb 18, 2021 | 20.92 | 21.00 | 20.81 | 20.98 | 33,638 | +0.26(+1.24%) |
Feb 17, 2021 | 20.99 | 21.13 | 20.60 | 20.72 | 48,381 | -0.53(-2.49%) |
Feb 16, 2021 | 21.72 | 21.72 | 21.12 | 21.25 | 157,614 | -0.44(-2.04%) |
Feb 12, 2021 | 21.23 | 22.14 | 21.12 | 21.69 | 50,198 | +0.72(+3.45%) |
Feb 11, 2021 | 21.55 | 21.57 | 20.58 | 20.97 | 71,854 | -0.50(-2.31%) |
Feb 10, 2021 | 21.18 | 21.57 | 21.04 | 21.46 | 34,103 | +0.52(+2.49%) |
Feb 09, 2021 | 20.92 | 21.00 | 20.75 | 20.94 | 38,239 | -0.06(-0.31%) |
Feb 08, 2021 | 21.08 | 21.08 | 20.87 | 21.01 | 78,389 | +0.10(+0.47%) |
Feb 05, 2021 | 21.10 | 21.13 | 20.82 | 20.91 | 94,717 | +0.28(+1.36%) |
Feb 04, 2021 | 20.75 | 20.75 | 20.59 | 20.63 | 51,383 | +0.03(+0.15%) |
Feb 03, 2021 | 20.09 | 21.20 | 20.09 | 20.60 | 125,683 | +0.92(+4.65%) |
Feb 02, 2021 | 19.63 | 19.68 | 19.30 | 19.68 | 122,280 | +1.07(+5.73%) |