Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.99 | 0 | +0.37(+1.04%) | |||
Jan 28, 2022 | 35.60 | 35.62 | 35.43 | 35.62 | 53,803 | +0.02(+0.06%) |
Jan 27, 2022 | 35.63 | 35.65 | 35.52 | 35.60 | 35,052 | +0.04(+0.11%) |
Jan 26, 2022 | 35.56 | 35.69 | 35.50 | 35.56 | 36,623 | +0.03(+0.08%) |
Jan 25, 2022 | 35.50 | 35.63 | 35.49 | 35.53 | 69,613 | -0.13(-0.36%) |
Jan 24, 2022 | 35.49 | 35.70 | 35.49 | 35.66 | 84,815 | +0.37(+1.05%) |
Jan 21, 2022 | 35.50 | 35.67 | 35.27 | 35.29 | 97,424 | -0.12(-0.34%) |
Jan 20, 2022 | 35.61 | 35.63 | 35.41 | 35.41 | 63,505 | -0.17(-0.48%) |
Jan 19, 2022 | 35.59 | 35.62 | 35.53 | 35.58 | 81,157 | +0.01(+0.03%) |
Jan 18, 2022 | 35.62 | 35.64 | 35.57 | 35.57 | 49,970 | -0.07(-0.20%) |
Jan 14, 2022 | 35.64 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 35.62 | 35.73 | 35.59 | 35.59 | 51,087 | -0.01(-0.03%) |
Jan 12, 2022 | 35.63 | 35.70 | 35.57 | 35.60 | 74,512 | -0.03(-0.08%) |
Jan 11, 2022 | 35.71 | 35.73 | 35.62 | 35.63 | 66,081 | -0.08(-0.22%) |
Jan 10, 2022 | 35.70 | 35.74 | 35.67 | 35.71 | 60,155 | +0.01(+0.03%) |
Jan 07, 2022 | 35.70 | 35.74 | 35.67 | 35.70 | 114,649 | -0.02(-0.06%) |
Jan 06, 2022 | 35.70 | 35.75 | 35.67 | 35.72 | 60,294 | +0.01(+0.03%) |
Jan 05, 2022 | 35.70 | 35.75 | 35.68 | 35.71 | 94,173 | +0.00(+0.00%) |
Jan 04, 2022 | 35.67 | 35.75 | 35.63 | 35.71 | 49,503 | +0.03(+0.08%) |
Jan 03, 2022 | 35.68 | 35.73 | 35.56 | 35.68 | 111,381 | +0.00(+0.00%) |
Dec 31, 2021 | 35.67 | 35.73 | 35.63 | 35.68 | 58,333 | +0.03(+0.08%) |
Dec 30, 2021 | 35.68 | 35.72 | 35.64 | 35.65 | 50,648 | -0.04(-0.11%) |
Dec 29, 2021 | 35.63 | 35.72 | 35.55 | 35.69 | 109,420 | +0.04(+0.11%) |
Dec 28, 2021 | 35.61 | 35.69 | 35.61 | 35.65 | 35,697 | -0.03(-0.08%) |
Dec 27, 2021 | 35.64 | 35.71 | 35.52 | 35.68 | 32,363 | +0.08(+0.22%) |
Dec 23, 2021 | 35.70 | 35.70 | 35.57 | 35.60 | 56,149 | -0.04(-0.11%) |
Dec 22, 2021 | 35.32 | 35.72 | 35.32 | 35.64 | 150,953 | -0.02(-0.06%) |
Dec 21, 2021 | 35.69 | 35.73 | 35.64 | 35.66 | 70,540 | +0.03(+0.08%) |
Dec 20, 2021 | 35.71 | 35.71 | 35.36 | 35.63 | 114,127 | -0.03(-0.08%) |
Dec 17, 2021 | 35.72 | 35.74 | 35.62 | 35.66 | 221,971 | +0.00(+0.00%) |
Dec 16, 2021 | 35.73 | 35.73 | 35.61 | 35.66 | 151,829 | +0.00(+0.00%) |
Dec 15, 2021 | 35.65 | 35.75 | 35.65 | 35.66 | 83,388 | +0.01(+0.03%) |
Dec 14, 2021 | 35.50 | 35.68 | 35.50 | 35.65 | 87,710 | +0.16(+0.45%) |
Dec 13, 2021 | 35.64 | 35.74 | 35.49 | 35.49 | 126,966 | -0.17(-0.48%) |
Dec 10, 2021 | 35.68 | 35.75 | 35.65 | 35.66 | 89,267 | +0.04(+0.11%) |
Dec 09, 2021 | 35.60 | 35.73 | 35.50 | 35.62 | 86,446 | -0.04(-0.11%) |
Dec 08, 2021 | 35.70 | 35.88 | 35.56 | 35.66 | 36,970 | +0.00(+0.00%) |
Dec 07, 2021 | 35.69 | 35.76 | 35.59 | 35.66 | 38,694 | -0.03(-0.08%) |
Dec 06, 2021 | 35.58 | 35.75 | 35.55 | 35.69 | 76,940 | +0.11(+0.31%) |
Dec 03, 2021 | 35.49 | 35.65 | 35.29 | 35.58 | 83,467 | +0.10(+0.28%) |
Dec 02, 2021 | 35.45 | 35.59 | 35.36 | 35.48 | 59,502 | +0.14(+0.40%) |
Dec 01, 2021 | 35.65 | 35.65 | 35.25 | 35.34 | 98,829 | -0.18(-0.51%) |
Nov 30, 2021 | 35.54 | 35.60 | 35.50 | 35.52 | 102,790 | +0.00(+0.00%) |
Nov 29, 2021 | 35.60 | 35.62 | 35.51 | 35.52 | 80,107 | -0.01(-0.03%) |
Nov 26, 2021 | 35.50 | 35.66 | 35.46 | 35.53 | 123,515 | -0.01(-0.03%) |
Nov 24, 2021 | 35.60 | 35.71 | 35.51 | 35.54 | 97,209 | -0.07(-0.20%) |
Nov 23, 2021 | 35.60 | 35.75 | 35.55 | 35.61 | 68,769 | +0.02(+0.06%) |
Nov 22, 2021 | 35.65 | 35.87 | 35.55 | 35.59 | 44,263 | -0.01(-0.03%) |
Nov 19, 2021 | 35.60 | 35.65 | 35.55 | 35.60 | 62,733 | -0.07(-0.20%) |
Nov 18, 2021 | 35.54 | 35.74 | 35.56 | 35.67 | 72,345 | +0.07(+0.20%) |
Nov 17, 2021 | 35.61 | 35.66 | 35.55 | 35.60 | 49,344 | +0.01(+0.03%) |
Nov 16, 2021 | 35.74 | 35.90 | 35.59 | 35.59 | 59,892 | -0.16(-0.45%) |
Nov 15, 2021 | 35.73 | 35.79 | 35.60 | 35.75 | 67,247 | +0.10(+0.28%) |
Nov 12, 2021 | 35.86 | 35.87 | 35.56 | 35.65 | 53,623 | -0.15(-0.42%) |
Nov 11, 2021 | 35.90 | 35.90 | 35.57 | 35.80 | 41,168 | +0.02(+0.06%) |
Nov 10, 2021 | 35.65 | 35.78 | 114,719 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.60 | 35.64 | 35.50 | 35.60 | 58,481 | +0.00(+0.00%) |
Nov 08, 2021 | 35.81 | 35.81 | 35.53 | 35.60 | 49,533 | -0.07(-0.20%) |
Nov 05, 2021 | 35.61 | 35.75 | 35.52 | 35.67 | 109,737 | +0.06(+0.17%) |
Nov 04, 2021 | 35.50 | 36.33 | 35.34 | 35.61 | 140,873 | +0.12(+0.34%) |
Nov 03, 2021 | 35.16 | 35.54 | 35.16 | 35.49 | 55,425 | +0.26(+0.74%) |
Nov 02, 2021 | 35.45 | 35.45 | 35.11 | 35.23 | 47,991 | -0.11(-0.31%) |
Nov 01, 2021 | 35.40 | 35.51 | 35.29 | 35.34 | 53,225 | +0.05(+0.14%) |
Oct 29, 2021 | 35.14 | 35.48 | 35.14 | 35.29 | 71,481 | +0.06(+0.17%) |
Oct 28, 2021 | 35.29 | 35.29 | 35.07 | 35.23 | 84,500 | +0.07(+0.20%) |
Oct 27, 2021 | 35.20 | 35.28 | 35.16 | 35.16 | 65,160 | -0.09(-0.26%) |
Oct 26, 2021 | 35.18 | 35.25 | 36,573 | +0.02(+0.06%) | ||
Oct 25, 2021 | 35.34 | 35.34 | 35.16 | 35.23 | 46,897 | -0.07(-0.20%) |
Oct 22, 2021 | 35.16 | 35.33 | 35.16 | 35.30 | 48,305 | +0.10(+0.28%) |
Oct 21, 2021 | 35.12 | 35.31 | 35.12 | 35.20 | 50,880 | +0.09(+0.26%) |
Oct 20, 2021 | 35.17 | 35.20 | 35.06 | 35.11 | 32,665 | +0.03(+0.09%) |
Oct 19, 2021 | 35.20 | 35.33 | 35.06 | 35.08 | 51,378 | -0.08(-0.23%) |
Oct 18, 2021 | 35.02 | 35.19 | 34.96 | 35.16 | 198,537 | +0.19(+0.54%) |
Oct 15, 2021 | 35.39 | 35.39 | 34.92 | 34.97 | 98,170 | -0.13(-0.37%) |
Oct 14, 2021 | 35.26 | 35.28 | 35.05 | 35.10 | 87,814 | -0.01(-0.03%) |
Oct 13, 2021 | 35.05 | 35.24 | 35.00 | 35.11 | 62,608 | +0.06(+0.17%) |
Oct 12, 2021 | 35.10 | 35.10 | 35.04 | 35.05 | 129,950 | -0.01(-0.03%) |
Oct 11, 2021 | 35.21 | 35.33 | 35.01 | 35.06 | 79,876 | -0.16(-0.45%) |
Oct 08, 2021 | 35.34 | 35.37 | 35.18 | 35.22 | 37,642 | -0.12(-0.34%) |
Oct 07, 2021 | 35.40 | 35.59 | 35.33 | 35.34 | 65,076 | -0.05(-0.14%) |
Oct 06, 2021 | 35.20 | 35.44 | 35.15 | 35.39 | 39,359 | +0.17(+0.48%) |
Oct 05, 2021 | 35.14 | 35.55 | 35.07 | 35.22 | 100,066 | +0.06(+0.17%) |
Oct 04, 2021 | 35.13 | 35.29 | 35.06 | 35.16 | 77,156 | +0.04(+0.11%) |
Oct 01, 2021 | 35.37 | 35.37 | 34.97 | 35.12 | 210,227 | -0.25(-0.71%) |
Sep 30, 2021 | 35.36 | 35.51 | 35.04 | 35.37 | 168,466 | +0.01(+0.03%) |
Sep 29, 2021 | 35.33 | 35.48 | 34.96 | 35.36 | 83,467 | +0.10(+0.28%) |
Sep 28, 2021 | 34.98 | 35.48 | 34.93 | 35.26 | 72,802 | +0.27(+0.77%) |
Sep 27, 2021 | 34.85 | 35.18 | 34.85 | 34.99 | 131,818 | +0.21(+0.60%) |
Sep 24, 2021 | 34.91 | 35.11 | 34.70 | 34.78 | 303,680 | -0.20(-0.57%) |
Sep 23, 2021 | 35.19 | 35.19 | 34.88 | 34.98 | 183,071 | -0.04(-0.11%) |
Sep 22, 2021 | 35.26 | 35.33 | 34.83 | 35.02 | 181,137 | -0.06(-0.17%) |
Sep 21, 2021 | 35.27 | 35.38 | 35.07 | 35.08 | 66,084 | -0.10(-0.28%) |
Sep 20, 2021 | 35.05 | 35.26 | 34.98 | 35.18 | 125,187 | +0.10(+0.29%) |
Sep 17, 2021 | 35.17 | 35.18 | 35.05 | 35.08 | 285,602 | +0.02(+0.06%) |
Sep 16, 2021 | 35.21 | 35.29 | 35.06 | 35.06 | 149,887 | -0.06(-0.17%) |
Sep 15, 2021 | 35.50 | 35.88 | 35.10 | 35.12 | 528,566 | -0.34(-0.96%) |
Sep 14, 2021 | 35.40 | 35.66 | 35.18 | 35.46 | 322,605 | +0.16(+0.45%) |
Sep 13, 2021 | 35.33 | 35.44 | 35.14 | 35.30 | 269,993 | +0.11(+0.31%) |
Sep 10, 2021 | 35.50 | 35.50 | 35.10 | 35.19 | 162,840 | -0.19(-0.54%) |
Sep 09, 2021 | 35.51 | 35.58 | 35.33 | 35.38 | 140,217 | -0.18(-0.51%) |
Sep 08, 2021 | 35.58 | 35.60 | 35.34 | 35.56 | 157,282 | +0.05(+0.14%) |
Sep 07, 2021 | 35.80 | 35.80 | 35.40 | 35.51 | 319,690 | -0.17(-0.48%) |
Sep 03, 2021 | 35.57 | 35.87 | 35.54 | 35.68 | 162,576 | +0.09(+0.25%) |
Sep 02, 2021 | 35.60 | 35.73 | 35.50 | 35.59 | 209,471 | +0.06(+0.17%) |
Sep 01, 2021 | 35.49 | 35.91 | 35.40 | 35.53 | 246,897 | +0.03(+0.08%) |
Aug 31, 2021 | 35.44 | 35.65 | 35.36 | 35.50 | 405,503 | +0.05(+0.14%) |
Aug 30, 2021 | 35.50 | 35.52 | 35.10 | 35.45 | 190,205 | -0.02(-0.06%) |
Aug 27, 2021 | 35.40 | 35.52 | 35.40 | 35.47 | 345,468 | +0.07(+0.20%) |
Aug 26, 2021 | 35.30 | 35.52 | 35.25 | 35.40 | 953,547 | +0.00(+0.00%) |
Aug 25, 2021 | 35.16 | 35.48 | 35.11 | 35.40 | 1,431,045 | +0.20(+0.57%) |
Aug 24, 2021 | 35.37 | 35.48 | 34.70 | 35.20 | 4,902,518 | +11.01(+45.51%) |
Aug 23, 2021 | 22.59 | 24.24 | 22.51 | 24.19 | 73,541 | +1.70(+7.56%) |
Aug 20, 2021 | 23.16 | 23.16 | 22.17 | 22.49 | 121,386 | -0.87(-3.72%) |
Aug 19, 2021 | 22.86 | 23.36 | 22.77 | 23.36 | 38,587 | +0.30(+1.30%) |
Aug 18, 2021 | 23.84 | 23.84 | 22.91 | 23.06 | 36,092 | -0.89(-3.72%) |
Aug 17, 2021 | 23.38 | 23.99 | 23.20 | 23.95 | 38,010 | +0.39(+1.66%) |
Aug 16, 2021 | 23.15 | 24.18 | 22.97 | 23.56 | 64,022 | +0.41(+1.77%) |
Aug 13, 2021 | 23.27 | 23.27 | 23.05 | 23.15 | 15,823 | -0.26(-1.11%) |
Aug 12, 2021 | 23.50 | 23.50 | 23.28 | 23.41 | 27,080 | -0.17(-0.72%) |
Aug 11, 2021 | 23.91 | 24.25 | 23.34 | 23.58 | 33,606 | -0.29(-1.21%) |
Aug 10, 2021 | 24.69 | 24.69 | 23.71 | 23.87 | 38,589 | -0.47(-1.93%) |
Aug 09, 2021 | 24.30 | 24.66 | 24.19 | 24.34 | 21,160 | -0.12(-0.49%) |
Aug 06, 2021 | 24.59 | 24.70 | 24.32 | 24.46 | 26,267 | +0.15(+0.62%) |
Aug 05, 2021 | 24.00 | 24.55 | 24.00 | 24.31 | 23,484 | -0.30(-1.22%) |
Aug 04, 2021 | 24.15 | 24.66 | 24.15 | 24.61 | 22,728 | +0.19(+0.78%) |
Aug 03, 2021 | 24.43 | 24.63 | 24.30 | 24.42 | 28,502 | +0.08(+0.33%) |
Aug 02, 2021 | 24.48 | 24.81 | 24.23 | 24.34 | 37,409 | +0.01(+0.04%) |
Jul 30, 2021 | 24.31 | 24.48 | 24.23 | 24.33 | 38,717 | +0.11(+0.45%) |
Jul 29, 2021 | 24.18 | 24.40 | 24.02 | 24.22 | 29,102 | +0.25(+1.04%) |
Jul 28, 2021 | 23.36 | 24.17 | 23.33 | 23.97 | 34,234 | +0.34(+1.44%) |
Jul 27, 2021 | 23.39 | 23.89 | 23.26 | 23.63 | 24,711 | +0.08(+0.34%) |
Jul 26, 2021 | 23.93 | 24.03 | 23.35 | 23.55 | 22,115 | -0.21(-0.88%) |
Jul 23, 2021 | 23.43 | 23.87 | 23.13 | 23.76 | 31,929 | +0.50(+2.15%) |
Jul 22, 2021 | 23.92 | 23.92 | 23.05 | 23.26 | 18,116 | -0.81(-3.37%) |
Jul 21, 2021 | 24.05 | 24.54 | 24.00 | 24.07 | 42,563 | +0.21(+0.88%) |
Jul 20, 2021 | 23.44 | 24.12 | 23.44 | 23.86 | 120,218 | +0.56(+2.40%) |
Jul 19, 2021 | 23.06 | 23.45 | 23.00 | 23.30 | 57,879 | -0.03(-0.13%) |
Jul 16, 2021 | 23.38 | 23.47 | 23.02 | 23.33 | 56,117 | +0.12(+0.52%) |
Jul 15, 2021 | 23.05 | 23.43 | 23.05 | 23.21 | 20,128 | +0.10(+0.43%) |
Jul 14, 2021 | 23.15 | 23.26 | 22.86 | 23.11 | 33,899 | +0.06(+0.26%) |
Jul 13, 2021 | 23.15 | 23.41 | 23.02 | 23.05 | 42,213 | -0.28(-1.20%) |
Jul 12, 2021 | 22.83 | 23.39 | 22.80 | 23.33 | 28,510 | +0.32(+1.39%) |
Jul 09, 2021 | 23.11 | 23.19 | 22.89 | 23.01 | 33,742 | +0.13(+0.57%) |
Jul 08, 2021 | 22.71 | 23.05 | 22.56 | 22.88 | 37,495 | -0.14(-0.61%) |
Jul 07, 2021 | 22.90 | 23.37 | 22.85 | 23.02 | 30,832 | +0.07(+0.31%) |
Jul 06, 2021 | 22.95 | 23.22 | 22.65 | 22.95 | 46,020 | -0.07(-0.30%) |
Jul 02, 2021 | 22.78 | 23.16 | 22.58 | 23.02 | 35,689 | +0.23(+1.01%) |
Jul 01, 2021 | 22.42 | 22.90 | 22.30 | 22.79 | 92,863 | +0.52(+2.33%) |
Jun 30, 2021 | 22.30 | 22.52 | 22.08 | 22.27 | 67,525 | -0.04(-0.18%) |
Jun 29, 2021 | 22.77 | 22.77 | 22.11 | 22.31 | 63,519 | -0.39(-1.72%) |
Jun 28, 2021 | 23.15 | 23.31 | 22.61 | 22.70 | 77,201 | -0.56(-2.41%) |
Jun 25, 2021 | 23.08 | 23.48 | 23.07 | 23.26 | 236,165 | +0.19(+0.82%) |
Jun 24, 2021 | 22.82 | 23.38 | 22.80 | 23.07 | 36,483 | +0.30(+1.32%) |
Jun 23, 2021 | 23.21 | 23.21 | 22.69 | 22.77 | 42,579 | -0.46(-1.98%) |
Jun 22, 2021 | 23.59 | 23.59 | 23.09 | 23.23 | 28,316 | -0.31(-1.32%) |
Jun 21, 2021 | 23.02 | 23.67 | 23.02 | 23.54 | 57,779 | +0.51(+2.21%) |
Jun 18, 2021 | 23.77 | 23.77 | 22.60 | 23.03 | 242,547 | -0.96(-4.00%) |
Jun 17, 2021 | 24.33 | 24.51 | 23.89 | 23.99 | 42,488 | -0.29(-1.19%) |
Jun 16, 2021 | 24.65 | 24.72 | 24.27 | 24.28 | 47,123 | -0.42(-1.70%) |
Jun 15, 2021 | 24.38 | 24.73 | 24.09 | 24.70 | 60,513 | +0.24(+0.98%) |
Jun 14, 2021 | 24.52 | 24.70 | 24.32 | 24.46 | 34,380 | -0.16(-0.65%) |
Jun 11, 2021 | 25.03 | 25.03 | 24.44 | 24.62 | 35,446 | -0.44(-1.76%) |
Jun 10, 2021 | 25.06 | 25.25 | 24.66 | 25.06 | 77,599 | +0.00(+0.00%) |
Jun 09, 2021 | 25.40 | 25.40 | 24.96 | 25.06 | 77,408 | -0.26(-1.03%) |
Jun 08, 2021 | 25.31 | 25.57 | 25.10 | 25.32 | 61,811 | +0.08(+0.32%) |
Jun 07, 2021 | 25.14 | 25.32 | 25.00 | 25.24 | 36,535 | +0.15(+0.60%) |
Jun 04, 2021 | 25.42 | 25.43 | 25.06 | 25.09 | 36,631 | -0.33(-1.30%) |
Jun 03, 2021 | 25.17 | 25.71 | 25.13 | 25.42 | 52,694 | +0.08(+0.32%) |
Jun 02, 2021 | 25.72 | 25.72 | 25.17 | 25.34 | 32,629 | -0.34(-1.32%) |
Jun 01, 2021 | 25.39 | 25.83 | 25.14 | 25.68 | 91,078 | +0.38(+1.50%) |
May 28, 2021 | 25.22 | 25.44 | 24.94 | 25.30 | 38,925 | +0.14(+0.56%) |
May 27, 2021 | 25.16 | 25.43 | 25.09 | 25.16 | 58,457 | +0.14(+0.56%) |
May 26, 2021 | 25.38 | 25.38 | 24.97 | 25.02 | 25,466 | -0.10(-0.40%) |
May 25, 2021 | 25.62 | 25.73 | 25.12 | 25.12 | 83,283 | -0.42(-1.64%) |
May 24, 2021 | 25.33 | 25.73 | 25.18 | 25.54 | 77,994 | +0.31(+1.23%) |
May 21, 2021 | 25.40 | 25.50 | 25.08 | 25.23 | 62,492 | +0.08(+0.32%) |
May 20, 2021 | 24.92 | 25.33 | 24.84 | 25.15 | 49,922 | +0.13(+0.52%) |
May 19, 2021 | 24.86 | 25.10 | 24.80 | 25.02 | 48,731 | -0.19(-0.75%) |
May 18, 2021 | 25.07 | 25.40 | 24.99 | 25.21 | 41,618 | +0.03(+0.12%) |
May 17, 2021 | 24.71 | 25.40 | 24.71 | 25.18 | 45,847 | +0.27(+1.08%) |
May 14, 2021 | 24.16 | 25.00 | 24.05 | 24.91 | 87,361 | +0.86(+3.58%) |
May 13, 2021 | 23.77 | 24.27 | 23.77 | 24.05 | 45,417 | +0.22(+0.92%) |
May 12, 2021 | 24.39 | 24.43 | 23.65 | 23.83 | 32,356 | -0.67(-2.73%) |
May 11, 2021 | 24.59 | 24.77 | 24.27 | 24.50 | 39,836 | -0.31(-1.25%) |
May 10, 2021 | 24.80 | 25.40 | 24.57 | 24.81 | 80,383 | -0.02(-0.08%) |
May 07, 2021 | 25.64 | 25.64 | 24.27 | 24.83 | 54,088 | -0.77(-3.01%) |
May 06, 2021 | 24.07 | 25.64 | 24.00 | 25.60 | 77,939 | +1.67(+6.98%) |
May 05, 2021 | 23.91 | 23.99 | 23.19 | 23.93 | 73,402 | +0.00(+0.00%) |
May 04, 2021 | 24.77 | 24.77 | 23.79 | 23.93 | 39,494 | -0.87(-3.51%) |
May 03, 2021 | 23.81 | 25.03 | 23.75 | 24.80 | 84,530 | +1.09(+4.60%) |
Apr 30, 2021 | 23.50 | 23.80 | 23.39 | 23.71 | 96,700 | +0.00(+0.00%) |
Apr 29, 2021 | 24.05 | 24.27 | 23.47 | 23.71 | 94,962 | -0.30(-1.25%) |
Apr 28, 2021 | 24.67 | 24.80 | 23.98 | 24.01 | 57,282 | -0.67(-2.71%) |
Apr 27, 2021 | 25.23 | 25.23 | 24.48 | 24.68 | 56,613 | -0.59(-2.33%) |
Apr 26, 2021 | 25.50 | 25.67 | 25.25 | 25.27 | 37,087 | -0.08(-0.32%) |
Apr 23, 2021 | 25.73 | 25.73 | 25.31 | 25.35 | 82,900 | -0.26(-1.02%) |
Apr 22, 2021 | 26.22 | 26.22 | 25.55 | 25.61 | 69,744 | -0.56(-2.14%) |
Apr 21, 2021 | 25.66 | 26.56 | 25.36 | 26.17 | 86,482 | +0.57(+2.23%) |
Apr 20, 2021 | 25.60 | 26.30 | 25.37 | 25.60 | 81,785 | -0.03(-0.12%) |
Apr 19, 2021 | 25.91 | 25.91 | 25.09 | 25.63 | 89,432 | -0.38(-1.46%) |
Apr 16, 2021 | 26.03 | 26.03 | 25.23 | 26.01 | 92,700 | +0.22(+0.85%) |
Apr 15, 2021 | 25.76 | 25.94 | 25.57 | 25.79 | 70,370 | +0.11(+0.43%) |
Apr 14, 2021 | 26.04 | 26.41 | 25.50 | 25.68 | 108,550 | -0.38(-1.46%) |
Apr 13, 2021 | 26.03 | 26.37 | 25.64 | 26.06 | 32,220 | +0.02(+0.08%) |
Apr 12, 2021 | 26.09 | 26.75 | 25.91 | 26.04 | 61,600 | +0.03(+0.12%) |
Apr 09, 2021 | 26.24 | 26.33 | 25.91 | 26.01 | 61,100 | -0.19(-0.73%) |
Apr 08, 2021 | 26.19 | 26.26 | 26.00 | 26.20 | 50,253 | +0.11(+0.42%) |
Apr 07, 2021 | 26.27 | 26.51 | 26.00 | 26.09 | 70,109 | -0.09(-0.34%) |
Apr 06, 2021 | 26.72 | 26.72 | 26.00 | 26.18 | 58,348 | -0.33(-1.24%) |
Apr 05, 2021 | 26.19 | 26.51 | 25.89 | 26.51 | 65,440 | +0.51(+1.96%) |
Apr 01, 2021 | 26.07 | 26.23 | 25.69 | 26.00 | 51,100 | -0.03(-0.12%) |
Mar 31, 2021 | 25.81 | 26.41 | 25.57 | 26.03 | 129,051 | +0.22(+0.85%) |
Mar 30, 2021 | 26.02 | 26.17 | 25.68 | 25.81 | 32,623 | -0.15(-0.58%) |
Mar 29, 2021 | 26.36 | 26.60 | 25.55 | 25.96 | 133,112 | -0.54(-2.04%) |
Mar 26, 2021 | 26.42 | 27.07 | 26.38 | 26.50 | 97,000 | +0.40(+1.53%) |
Mar 25, 2021 | 25.91 | 26.45 | 25.52 | 26.10 | 122,460 | -0.03(-0.11%) |
Mar 24, 2021 | 26.35 | 27.06 | 26.05 | 26.13 | 91,298 | +0.06(+0.23%) |
Mar 23, 2021 | 25.96 | 26.42 | 25.76 | 26.07 | 65,784 | -0.23(-0.87%) |
Mar 22, 2021 | 27.15 | 27.49 | 26.13 | 26.30 | 77,874 | -0.88(-3.24%) |
Mar 19, 2021 | 27.07 | 27.57 | 26.62 | 27.18 | 457,900 | +0.17(+0.63%) |
Mar 18, 2021 | 27.10 | 27.49 | 26.84 | 27.01 | 72,740 | -0.19(-0.70%) |
Mar 17, 2021 | 27.80 | 27.80 | 27.04 | 27.20 | 87,309 | -0.64(-2.30%) |
Mar 16, 2021 | 28.14 | 28.16 | 27.26 | 27.84 | 90,739 | -0.49(-1.73%) |
Mar 15, 2021 | 28.58 | 28.84 | 27.93 | 28.33 | 82,662 | -0.42(-1.46%) |
Mar 12, 2021 | 28.00 | 28.80 | 28.00 | 28.75 | 85,800 | +0.60(+2.13%) |
Mar 11, 2021 | 28.07 | 28.61 | 27.61 | 28.15 | 117,292 | +0.20(+0.72%) |
Mar 10, 2021 | 27.65 | 28.01 | 27.20 | 27.95 | 89,947 | +0.31(+1.12%) |
Mar 09, 2021 | 28.20 | 28.30 | 27.49 | 27.64 | 80,612 | -0.24(-0.86%) |
Mar 08, 2021 | 27.06 | 28.04 | 26.96 | 27.88 | 102,648 | +0.65(+2.39%) |
Mar 05, 2021 | 26.37 | 27.31 | 25.75 | 27.23 | 218,800 | +1.20(+4.61%) |
Mar 04, 2021 | 25.17 | 26.48 | 25.17 | 26.03 | 113,440 | +0.76(+3.01%) |
Mar 03, 2021 | 24.86 | 25.77 | 24.69 | 25.27 | 77,588 | +0.42(+1.69%) |
Mar 02, 2021 | 24.77 | 25.53 | 24.49 | 24.85 | 98,484 | -0.22(-0.88%) |