Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.98 | 23.22 | 22.75 | 23.09 | 230,913 | +0.06(+0.26%) |
Dec 30, 2021 | 23.10 | 23.23 | 23.00 | 23.03 | 323,447 | -0.08(-0.35%) |
Dec 29, 2021 | 23.19 | 23.25 | 22.95 | 23.11 | 434,237 | +0.14(+0.61%) |
Dec 28, 2021 | 22.97 | 23.16 | 22.91 | 22.97 | 216,377 | +0.00(+0.00%) |
Dec 27, 2021 | 23.00 | 23.11 | 22.75 | 22.97 | 420,579 | +0.35(+1.55%) |
Dec 23, 2021 | 22.38 | 22.85 | 22.22 | 22.62 | 890,305 | +0.64(+2.91%) |
Dec 22, 2021 | 22.06 | 22.34 | 21.91 | 21.98 | 1,559,920 | +0.08(+0.37%) |
Dec 21, 2021 | 22.12 | 22.48 | 21.88 | 21.90 | 1,206,188 | +0.38(+1.77%) |
Dec 20, 2021 | 22.71 | 22.71 | 21.32 | 21.52 | 3,306,904 | -2.67(-11.04%) |
Dec 17, 2021 | 24.01 | 24.30 | 23.64 | 24.19 | 1,711,356 | -0.16(-0.66%) |
Dec 16, 2021 | 24.18 | 24.41 | 23.76 | 24.35 | 2,420,452 | +0.45(+1.88%) |
Dec 15, 2021 | 23.07 | 23.96 | 22.88 | 23.90 | 788,353 | +0.67(+2.88%) |
Dec 14, 2021 | 23.29 | 23.53 | 23.00 | 23.23 | 1,374,664 | -0.36(-1.53%) |
Dec 13, 2021 | 24.50 | 24.50 | 23.56 | 23.59 | 1,163,779 | -1.71(-6.76%) |
Dec 10, 2021 | 25.00 | 25.40 | 24.88 | 25.30 | 675,194 | +0.07(+0.28%) |
Dec 09, 2021 | 25.49 | 25.49 | 25.11 | 25.23 | 895,964 | -0.48(-1.87%) |
Dec 08, 2021 | 25.09 | 26.00 | 25.04 | 25.71 | 689,344 | +0.45(+1.78%) |
Dec 07, 2021 | 25.19 | 25.46 | 25.08 | 25.26 | 343,002 | +0.18(+0.72%) |
Dec 06, 2021 | 25.03 | 25.23 | 24.87 | 25.08 | 591,811 | +0.29(+1.17%) |
Dec 03, 2021 | 25.16 | 25.35 | 24.77 | 24.79 | 704,982 | -0.06(-0.24%) |
Dec 02, 2021 | 24.84 | 25.15 | 24.77 | 24.85 | 563,324 | +0.02(+0.08%) |
Dec 01, 2021 | 25.55 | 25.80 | 24.70 | 24.83 | 989,733 | -0.47(-1.86%) |
Nov 30, 2021 | 25.43 | 25.88 | 25.20 | 25.30 | 1,137,078 | -0.51(-1.98%) |
Nov 29, 2021 | 26.23 | 26.26 | 25.61 | 25.81 | 819,167 | -0.74(-2.79%) |
Nov 26, 2021 | 26.32 | 26.76 | 26.19 | 26.55 | 395,187 | -1.01(-3.66%) |
Nov 24, 2021 | 27.78 | 27.83 | 27.28 | 27.56 | 526,213 | -0.32(-1.15%) |
Nov 23, 2021 | 28.20 | 28.36 | 27.71 | 27.88 | 867,413 | -0.62(-2.18%) |
Nov 22, 2021 | 27.79 | 28.80 | 27.54 | 28.50 | 2,067,973 | +3.05(+11.98%) |
Nov 19, 2021 | 24.55 | 25.50 | 24.55 | 25.45 | 669,063 | +0.57(+2.29%) |
Nov 18, 2021 | 24.82 | 24.93 | 24.64 | 24.88 | 826,992 | +0.12(+0.48%) |
Nov 17, 2021 | 25.58 | 25.58 | 24.62 | 24.76 | 1,067,758 | -0.82(-3.21%) |
Nov 16, 2021 | 26.20 | 26.25 | 25.49 | 25.58 | 1,117,347 | -1.17(-4.37%) |
Nov 15, 2021 | 27.00 | 27.00 | 26.49 | 26.75 | 727,191 | -0.45(-1.65%) |
Nov 12, 2021 | 27.53 | 27.55 | 27.09 | 27.20 | 721,780 | -0.33(-1.20%) |
Nov 11, 2021 | 27.48 | 27.74 | 27.28 | 27.53 | 540,739 | +0.34(+1.25%) |
Nov 10, 2021 | 27.27 | 27.19 | 1,483,336 | -0.16(-0.59%) | ||
Nov 09, 2021 | 26.54 | 27.48 | 26.37 | 27.35 | 1,354,014 | +0.78(+2.94%) |
Nov 08, 2021 | 26.60 | 26.72 | 26.35 | 26.57 | 397,062 | +0.11(+0.42%) |
Nov 05, 2021 | 26.96 | 26.97 | 26.31 | 26.46 | 615,596 | -0.35(-1.31%) |
Nov 04, 2021 | 25.79 | 26.87 | 25.79 | 26.81 | 1,616,137 | +0.93(+3.59%) |
Nov 03, 2021 | 25.09 | 25.92 | 25.02 | 25.88 | 371,224 | +0.63(+2.50%) |
Nov 02, 2021 | 24.99 | 25.33 | 24.87 | 25.25 | 701,073 | +0.18(+0.72%) |
Nov 01, 2021 | 24.50 | 25.07 | 24.53 | 25.07 | 764,403 | +0.54(+2.20%) |
Oct 29, 2021 | 24.51 | 24.75 | 24.36 | 24.53 | 567,532 | -0.28(-1.13%) |
Oct 28, 2021 | 24.83 | 25.04 | 24.54 | 24.81 | 393,128 | +0.12(+0.49%) |
Oct 27, 2021 | 25.63 | 25.63 | 24.59 | 24.69 | 388,704 | -0.88(-3.44%) |
Oct 26, 2021 | 25.35 | 25.57 | 416,419 | +0.43(+1.71%) | ||
Oct 25, 2021 | 24.45 | 25.18 | 24.45 | 25.14 | 490,208 | +0.90(+3.71%) |
Oct 22, 2021 | 24.25 | 24.35 | 24.12 | 24.24 | 243,032 | +0.02(+0.08%) |
Oct 21, 2021 | 24.25 | 24.31 | 23.93 | 24.22 | 413,834 | -0.07(-0.29%) |
Oct 20, 2021 | 24.34 | 24.42 | 24.07 | 24.29 | 292,895 | +0.15(+0.62%) |
Oct 19, 2021 | 24.07 | 24.24 | 24.03 | 24.14 | 371,058 | +0.09(+0.37%) |
Oct 18, 2021 | 23.74 | 24.23 | 23.56 | 24.05 | 306,060 | +0.35(+1.48%) |
Oct 15, 2021 | 23.58 | 23.80 | 23.30 | 23.70 | 1,414,609 | +0.05(+0.21%) |
Oct 14, 2021 | 24.29 | 24.35 | 23.57 | 23.65 | 299,391 | -0.27(-1.13%) |
Oct 13, 2021 | 24.39 | 24.41 | 23.76 | 23.92 | 759,684 | -0.42(-1.73%) |
Oct 12, 2021 | 24.65 | 24.75 | 24.31 | 24.34 | 387,354 | -0.25(-1.02%) |
Oct 11, 2021 | 24.64 | 24.90 | 24.58 | 24.59 | 757,223 | +0.02(+0.08%) |
Oct 08, 2021 | 24.79 | 24.79 | 24.48 | 24.57 | 217,374 | -0.34(-1.36%) |
Oct 07, 2021 | 24.96 | 25.32 | 24.64 | 24.91 | 491,610 | +0.07(+0.28%) |
Oct 06, 2021 | 24.97 | 24.97 | 24.42 | 24.84 | 276,437 | -0.58(-2.28%) |
Oct 05, 2021 | 25.70 | 25.84 | 25.32 | 25.42 | 233,388 | -0.33(-1.28%) |
Oct 04, 2021 | 26.03 | 26.49 | 25.56 | 25.75 | 271,932 | -0.55(-2.09%) |
Oct 01, 2021 | 26.24 | 26.38 | 26.06 | 26.30 | 225,065 | +0.30(+1.15%) |
Sep 30, 2021 | 25.99 | 26.50 | 25.93 | 26.00 | 293,009 | -0.05(-0.19%) |
Sep 29, 2021 | 26.10 | 26.39 | 25.97 | 26.05 | 274,669 | -0.05(-0.19%) |
Sep 28, 2021 | 26.47 | 26.53 | 26.07 | 26.10 | 516,670 | -0.59(-2.21%) |
Sep 27, 2021 | 26.92 | 26.98 | 26.62 | 26.69 | 269,269 | -0.29(-1.07%) |
Sep 24, 2021 | 27.15 | 27.15 | 26.90 | 26.98 | 118,467 | -0.38(-1.39%) |
Sep 23, 2021 | 27.25 | 27.44 | 27.16 | 27.36 | 240,921 | +0.16(+0.59%) |
Sep 22, 2021 | 26.97 | 27.44 | 26.97 | 27.20 | 197,232 | +0.30(+1.13%) |
Sep 21, 2021 | 26.80 | 27.00 | 26.61 | 26.89 | 1,341,965 | +0.34(+1.30%) |
Sep 20, 2021 | 26.61 | 27.07 | 26.36 | 26.55 | 826,386 | -0.72(-2.64%) |
Sep 17, 2021 | 27.77 | 27.81 | 26.95 | 27.27 | 299,069 | -0.37(-1.34%) |
Sep 16, 2021 | 27.69 | 27.94 | 27.42 | 27.64 | 322,326 | -0.23(-0.83%) |
Sep 15, 2021 | 27.51 | 27.97 | 27.51 | 27.87 | 97,700 | +0.36(+1.31%) |
Sep 14, 2021 | 27.53 | 27.80 | 27.48 | 27.51 | 201,462 | +0.04(+0.15%) |
Sep 13, 2021 | 27.92 | 27.95 | 27.32 | 27.47 | 180,976 | -0.25(-0.90%) |
Sep 10, 2021 | 27.42 | 27.88 | 27.42 | 27.72 | 257,728 | +0.53(+1.95%) |
Sep 09, 2021 | 26.95 | 27.39 | 26.82 | 27.19 | 716,948 | +0.00(+0.00%) |
Sep 08, 2021 | 27.71 | 27.71 | 27.09 | 27.19 | 806,218 | -0.94(-3.34%) |
Sep 07, 2021 | 28.45 | 28.45 | 27.80 | 28.13 | 860,239 | -0.46(-1.61%) |
Sep 03, 2021 | 28.47 | 28.60 | 28.29 | 28.59 | 364,537 | +0.23(+0.81%) |
Sep 02, 2021 | 28.48 | 28.58 | 28.35 | 28.36 | 654,055 | -0.22(-0.77%) |
Sep 01, 2021 | 28.87 | 28.87 | 28.45 | 28.58 | 211,590 | +0.00(+0.00%) |
Aug 31, 2021 | 28.50 | 28.75 | 28.34 | 28.58 | 791,454 | +0.37(+1.31%) |
Aug 30, 2021 | 28.25 | 28.48 | 28.11 | 28.21 | 218,288 | +0.19(+0.68%) |
Aug 27, 2021 | 27.88 | 28.17 | 27.71 | 28.02 | 423,700 | +0.31(+1.12%) |
Aug 26, 2021 | 27.68 | 27.85 | 27.58 | 27.71 | 207,762 | +0.07(+0.25%) |
Aug 25, 2021 | 27.30 | 27.66 | 27.29 | 27.64 | 120,368 | +0.27(+0.99%) |
Aug 24, 2021 | 27.44 | 27.54 | 27.19 | 27.37 | 187,117 | +0.00(+0.00%) |
Aug 23, 2021 | 27.35 | 27.96 | 27.21 | 27.37 | 138,971 | +0.30(+1.11%) |
Aug 20, 2021 | 26.65 | 27.21 | 26.65 | 27.07 | 176,730 | +0.22(+0.82%) |
Aug 19, 2021 | 26.67 | 26.97 | 26.52 | 26.85 | 169,106 | -0.09(-0.33%) |
Aug 18, 2021 | 26.91 | 27.14 | 26.61 | 26.94 | 191,635 | +0.14(+0.52%) |
Aug 17, 2021 | 26.85 | 26.93 | 26.45 | 26.80 | 393,235 | -0.19(-0.70%) |
Aug 16, 2021 | 27.90 | 27.90 | 26.84 | 26.99 | 161,406 | -0.98(-3.50%) |
Aug 13, 2021 | 27.80 | 28.03 | 27.69 | 27.97 | 127,532 | +0.23(+0.83%) |
Aug 12, 2021 | 27.75 | 27.84 | 27.37 | 27.74 | 218,115 | +0.07(+0.25%) |
Aug 11, 2021 | 27.58 | 27.80 | 27.52 | 27.67 | 397,807 | +0.43(+1.58%) |
Aug 10, 2021 | 26.45 | 27.45 | 26.45 | 27.24 | 424,857 | +0.74(+2.79%) |
Aug 09, 2021 | 26.66 | 26.78 | 26.39 | 26.50 | 391,243 | -0.05(-0.19%) |
Aug 06, 2021 | 26.62 | 26.94 | 26.44 | 26.55 | 318,064 | -0.10(-0.38%) |
Aug 05, 2021 | 26.61 | 26.87 | 26.61 | 26.65 | 62,498 | +0.03(+0.11%) |
Aug 04, 2021 | 26.67 | 26.81 | 26.38 | 26.62 | 181,039 | +0.07(+0.26%) |
Aug 03, 2021 | 26.79 | 26.81 | 26.34 | 26.55 | 203,009 | -0.23(-0.86%) |
Aug 02, 2021 | 27.71 | 27.83 | 26.75 | 26.78 | 137,440 | -0.57(-2.08%) |
Jul 30, 2021 | 27.48 | 27.62 | 27.03 | 27.35 | 148,889 | -0.21(-0.76%) |
Jul 29, 2021 | 26.86 | 27.57 | 26.86 | 27.56 | 108,828 | +0.75(+2.80%) |
Jul 28, 2021 | 26.30 | 26.83 | 26.30 | 26.81 | 310,027 | +0.33(+1.25%) |
Jul 27, 2021 | 26.50 | 26.68 | 26.20 | 26.48 | 311,436 | -0.20(-0.75%) |
Jul 26, 2021 | 26.80 | 27.14 | 26.64 | 26.68 | 300,035 | -0.30(-1.11%) |
Jul 23, 2021 | 27.85 | 27.85 | 26.81 | 26.98 | 652,510 | -0.74(-2.67%) |
Jul 22, 2021 | 28.42 | 28.42 | 27.64 | 27.72 | 883,811 | -0.49(-1.74%) |
Jul 21, 2021 | 28.00 | 28.21 | 27.82 | 28.21 | 642,171 | +0.41(+1.47%) |
Jul 20, 2021 | 27.54 | 28.05 | 27.43 | 27.80 | 275,514 | +0.45(+1.65%) |
Jul 19, 2021 | 26.87 | 27.58 | 26.70 | 27.35 | 1,273,859 | +0.64(+2.40%) |
Jul 16, 2021 | 26.85 | 27.01 | 26.57 | 26.71 | 85,302 | -0.10(-0.37%) |
Jul 15, 2021 | 27.01 | 27.07 | 26.71 | 26.81 | 385,540 | -0.50(-1.83%) |
Jul 14, 2021 | 27.72 | 27.72 | 27.16 | 27.31 | 290,253 | -0.12(-0.44%) |
Jul 13, 2021 | 27.81 | 27.88 | 27.25 | 27.43 | 254,676 | -0.41(-1.47%) |
Jul 12, 2021 | 27.58 | 28.16 | 27.55 | 27.84 | 141,355 | +0.01(+0.04%) |
Jul 09, 2021 | 27.71 | 27.87 | 27.46 | 27.83 | 244,022 | +0.59(+2.17%) |
Jul 08, 2021 | 27.00 | 27.67 | 26.82 | 27.24 | 623,954 | -0.38(-1.38%) |
Jul 07, 2021 | 27.52 | 27.71 | 27.08 | 27.62 | 257,798 | +0.10(+0.36%) |
Jul 06, 2021 | 28.22 | 28.70 | 27.39 | 27.52 | 192,659 | -1.36(-4.71%) |
Jul 02, 2021 | 28.91 | 29.08 | 28.68 | 28.88 | 253,284 | +0.06(+0.21%) |
Jul 01, 2021 | 29.09 | 29.14 | 28.65 | 28.82 | 128,679 | -0.16(-0.55%) |
Jun 30, 2021 | 29.01 | 29.25 | 28.73 | 28.98 | 425,855 | +0.13(+0.45%) |
Jun 29, 2021 | 28.74 | 29.16 | 28.37 | 28.85 | 652,890 | +0.31(+1.09%) |
Jun 28, 2021 | 29.20 | 29.20 | 28.43 | 28.54 | 1,168,142 | -0.67(-2.29%) |
Jun 25, 2021 | 29.68 | 30.05 | 29.08 | 29.21 | 189,947 | -0.42(-1.42%) |
Jun 24, 2021 | 29.40 | 29.66 | 29.30 | 29.63 | 231,774 | +0.55(+1.89%) |
Jun 23, 2021 | 29.04 | 29.63 | 29.04 | 29.08 | 533,727 | +0.29(+1.01%) |
Jun 22, 2021 | 28.09 | 28.90 | 27.90 | 28.79 | 274,273 | +0.56(+1.98%) |
Jun 21, 2021 | 28.17 | 28.40 | 28.04 | 28.23 | 339,288 | +0.03(+0.11%) |
Jun 18, 2021 | 28.51 | 28.88 | 28.07 | 28.20 | 396,630 | -0.72(-2.49%) |
Jun 17, 2021 | 29.29 | 29.38 | 28.70 | 28.92 | 480,511 | -0.37(-1.26%) |
Jun 16, 2021 | 29.62 | 29.74 | 29.20 | 29.29 | 430,276 | -0.24(-0.81%) |
Jun 15, 2021 | 29.61 | 29.73 | 29.11 | 29.53 | 291,943 | -0.38(-1.27%) |
Jun 14, 2021 | 29.61 | 29.95 | 29.58 | 29.91 | 706,373 | +0.45(+1.53%) |
Jun 11, 2021 | 29.31 | 29.58 | 29.13 | 29.46 | 1,555,976 | +0.19(+0.65%) |
Jun 10, 2021 | 29.39 | 29.58 | 29.17 | 29.27 | 635,590 | -0.30(-1.01%) |
Jun 09, 2021 | 29.14 | 29.76 | 29.02 | 29.57 | 743,572 | +0.49(+1.69%) |
Jun 08, 2021 | 29.07 | 29.26 | 28.85 | 29.08 | 262,535 | +0.07(+0.24%) |
Jun 07, 2021 | 29.64 | 29.70 | 29.01 | 29.01 | 238,302 | -0.29(-0.99%) |
Jun 04, 2021 | 29.55 | 29.67 | 28.99 | 29.30 | 547,717 | +0.18(+0.62%) |
Jun 03, 2021 | 30.26 | 30.42 | 28.90 | 29.12 | 484,264 | -1.13(-3.74%) |
Jun 02, 2021 | 30.10 | 30.52 | 30.10 | 30.25 | 384,881 | +0.23(+0.77%) |
Jun 01, 2021 | 30.05 | 30.38 | 29.88 | 30.02 | 728,620 | +0.61(+2.07%) |
May 28, 2021 | 28.65 | 29.55 | 28.38 | 29.41 | 790,446 | +1.07(+3.78%) |
May 27, 2021 | 28.04 | 28.60 | 27.95 | 28.34 | 510,251 | +0.37(+1.32%) |
May 26, 2021 | 28.02 | 28.15 | 27.50 | 27.97 | 1,224,688 | +0.22(+0.79%) |
May 25, 2021 | 28.47 | 28.48 | 27.50 | 27.75 | 1,466,841 | -0.61(-2.15%) |
May 24, 2021 | 28.57 | 28.76 | 28.10 | 28.36 | 226,831 | -0.02(-0.07%) |
May 21, 2021 | 28.66 | 28.74 | 28.22 | 28.38 | 460,255 | +0.00(+0.00%) |
May 20, 2021 | 28.47 | 28.75 | 28.03 | 28.38 | 789,796 | +0.02(+0.07%) |
May 19, 2021 | 28.50 | 28.96 | 28.23 | 28.36 | 709,144 | -0.65(-2.24%) |
May 18, 2021 | 29.55 | 29.74 | 28.53 | 29.01 | 1,288,433 | -0.17(-0.58%) |
May 17, 2021 | 30.20 | 30.57 | 28.68 | 29.18 | 1,577,061 | -3.37(-10.35%) |
May 14, 2021 | 31.82 | 32.57 | 31.64 | 32.55 | 923,090 | +1.19(+3.79%) |
May 13, 2021 | 31.92 | 32.41 | 31.27 | 31.36 | 707,189 | -0.27(-0.85%) |
May 12, 2021 | 31.94 | 32.41 | 31.57 | 31.63 | 542,693 | -0.49(-1.53%) |
May 11, 2021 | 32.45 | 32.97 | 32.12 | 32.12 | 222,039 | -0.83(-2.52%) |
May 10, 2021 | 33.30 | 33.66 | 32.80 | 32.95 | 778,938 | -0.33(-0.99%) |
May 07, 2021 | 33.41 | 33.84 | 33.13 | 33.28 | 176,344 | -0.02(-0.06%) |
May 06, 2021 | 33.62 | 33.90 | 33.09 | 33.30 | 241,949 | -0.31(-0.92%) |
May 05, 2021 | 33.34 | 33.69 | 33.19 | 33.61 | 191,054 | +0.43(+1.30%) |
May 04, 2021 | 32.63 | 33.32 | 32.39 | 33.18 | 147,038 | +0.34(+1.04%) |
May 03, 2021 | 32.02 | 32.94 | 31.88 | 32.84 | 376,396 | +0.94(+2.95%) |
Apr 30, 2021 | 32.09 | 32.28 | 31.81 | 31.90 | 477,700 | -0.26(-0.81%) |
Apr 29, 2021 | 32.93 | 33.36 | 32.15 | 32.16 | 486,894 | -0.84(-2.55%) |
Apr 28, 2021 | 34.03 | 34.53 | 32.97 | 33.00 | 538,966 | -0.91(-2.68%) |
Apr 27, 2021 | 34.76 | 34.88 | 33.91 | 33.91 | 208,340 | -0.85(-2.45%) |
Apr 26, 2021 | 34.41 | 34.83 | 34.36 | 34.76 | 147,227 | +0.48(+1.40%) |
Apr 23, 2021 | 34.37 | 34.50 | 33.86 | 34.28 | 151,000 | -0.16(-0.46%) |
Apr 22, 2021 | 35.50 | 35.88 | 34.27 | 34.44 | 364,066 | -1.00(-2.82%) |
Apr 21, 2021 | 35.32 | 35.78 | 35.32 | 35.44 | 149,221 | -0.08(-0.23%) |
Apr 20, 2021 | 35.83 | 35.92 | 35.38 | 35.52 | 313,065 | -0.28(-0.78%) |
Apr 19, 2021 | 35.82 | 35.88 | 35.51 | 35.80 | 347,716 | +0.12(+0.34%) |
Apr 16, 2021 | 35.50 | 35.71 | 35.37 | 35.68 | 290,300 | +0.34(+0.96%) |
Apr 15, 2021 | 34.96 | 35.40 | 34.94 | 35.34 | 640,131 | +0.61(+1.76%) |
Apr 14, 2021 | 34.79 | 35.03 | 34.60 | 34.73 | 153,732 | -0.06(-0.17%) |
Apr 13, 2021 | 35.08 | 35.15 | 34.60 | 34.79 | 173,854 | -0.05(-0.14%) |
Apr 12, 2021 | 34.85 | 35.19 | 34.61 | 34.84 | 237,081 | -0.19(-0.54%) |
Apr 09, 2021 | 34.76 | 35.03 | 34.60 | 35.03 | 232,100 | +0.12(+0.34%) |
Apr 08, 2021 | 34.52 | 34.91 | 34.43 | 34.91 | 218,815 | +0.67(+1.96%) |
Apr 07, 2021 | 34.22 | 34.43 | 34.09 | 34.24 | 241,994 | -0.06(-0.17%) |
Apr 06, 2021 | 34.47 | 34.48 | 34.05 | 34.30 | 249,871 | +0.16(+0.47%) |
Apr 05, 2021 | 34.34 | 34.69 | 33.98 | 34.14 | 282,858 | -0.16(-0.47%) |
Apr 01, 2021 | 34.52 | 34.58 | 34.17 | 34.30 | 880,900 | +0.05(+0.15%) |
Mar 31, 2021 | 34.30 | 34.64 | 33.95 | 34.25 | 312,953 | +0.37(+1.08%) |
Mar 30, 2021 | 33.74 | 33.92 | 33.44 | 33.88 | 213,505 | +0.28(+0.85%) |
Mar 29, 2021 | 33.71 | 34.07 | 33.48 | 33.60 | 672,940 | +0.01(+0.03%) |
Mar 26, 2021 | 33.11 | 33.75 | 33.10 | 33.59 | 276,000 | +0.60(+1.82%) |
Mar 25, 2021 | 32.90 | 33.47 | 32.83 | 32.99 | 194,391 | -0.38(-1.14%) |
Mar 24, 2021 | 33.36 | 33.92 | 33.27 | 33.37 | 884,345 | +0.04(+0.12%) |
Mar 23, 2021 | 33.90 | 33.90 | 33.24 | 33.33 | 802,664 | -0.72(-2.11%) |
Mar 22, 2021 | 34.31 | 34.31 | 33.83 | 34.05 | 424,130 | -0.25(-0.73%) |
Mar 19, 2021 | 34.14 | 34.52 | 33.91 | 34.30 | 337,500 | +0.06(+0.18%) |
Mar 18, 2021 | 34.25 | 34.54 | 34.02 | 34.24 | 458,323 | -0.44(-1.27%) |
Mar 17, 2021 | 33.70 | 34.68 | 33.69 | 34.68 | 431,704 | +0.54(+1.58%) |
Mar 16, 2021 | 34.19 | 34.55 | 33.84 | 34.14 | 542,382 | -0.14(-0.41%) |
Mar 15, 2021 | 34.26 | 34.58 | 34.01 | 34.28 | 626,321 | +0.22(+0.65%) |
Mar 12, 2021 | 34.25 | 34.25 | 33.78 | 34.06 | 252,100 | -0.43(-1.25%) |
Mar 11, 2021 | 34.54 | 34.58 | 34.20 | 34.49 | 420,454 | +0.54(+1.59%) |
Mar 10, 2021 | 33.78 | 34.23 | 33.49 | 33.95 | 661,632 | +0.93(+2.82%) |
Mar 09, 2021 | 32.44 | 33.15 | 32.43 | 33.02 | 314,777 | +0.95(+2.96%) |
Mar 08, 2021 | 32.14 | 32.30 | 31.87 | 32.07 | 512,655 | -0.27(-0.83%) |
Mar 05, 2021 | 32.79 | 33.05 | 31.73 | 32.34 | 543,000 | +0.13(+0.40%) |
Mar 04, 2021 | 33.07 | 33.32 | 32.17 | 32.21 | 689,974 | -1.06(-3.19%) |
Mar 03, 2021 | 32.68 | 33.38 | 32.52 | 33.27 | 413,292 | +0.78(+2.40%) |
Mar 02, 2021 | 32.41 | 32.76 | 32.35 | 32.49 | 514,700 | +0.05(+0.15%) |
Mar 01, 2021 | 32.46 | 32.61 | 32.18 | 32.44 | 453,359 | +1.03(+3.28%) |
Feb 26, 2021 | 32.34 | 32.41 | 31.24 | 31.41 | 795,300 | -0.91(-2.82%) |
Feb 25, 2021 | 33.15 | 33.22 | 32.25 | 32.32 | 580,201 | -1.01(-3.03%) |
Feb 24, 2021 | 32.56 | 33.52 | 32.56 | 33.33 | 692,878 | +0.70(+2.15%) |
Feb 23, 2021 | 32.59 | 32.74 | 32.05 | 32.63 | 445,182 | +0.15(+0.46%) |
Feb 22, 2021 | 32.56 | 33.09 | 32.48 | 32.48 | 564,003 | -0.68(-2.05%) |
Feb 19, 2021 | 32.90 | 33.20 | 32.78 | 33.16 | 669,300 | +0.81(+2.50%) |
Feb 18, 2021 | 32.38 | 32.53 | 32.13 | 32.35 | 254,051 | -0.37(-1.13%) |
Feb 17, 2021 | 32.82 | 32.82 | 32.40 | 32.72 | 159,175 | -0.15(-0.46%) |
Feb 16, 2021 | 33.00 | 33.27 | 32.82 | 32.87 | 308,332 | +0.45(+1.39%) |
Feb 12, 2021 | 32.17 | 32.62 | 32.16 | 32.42 | 235,400 | +0.38(+1.19%) |
Feb 11, 2021 | 32.27 | 32.29 | 31.77 | 32.04 | 262,473 | +0.04(+0.12%) |
Feb 10, 2021 | 32.08 | 32.08 | 31.66 | 32.00 | 148,553 | +0.38(+1.20%) |
Feb 09, 2021 | 31.41 | 31.85 | 31.27 | 31.62 | 330,051 | +0.20(+0.64%) |
Feb 08, 2021 | 31.02 | 31.49 | 31.02 | 31.42 | 492,827 | +0.32(+1.03%) |
Feb 05, 2021 | 30.97 | 31.10 | 30.76 | 31.10 | 395,400 | +0.49(+1.60%) |
Feb 04, 2021 | 30.63 | 30.76 | 30.26 | 30.61 | 776,918 | +0.03(+0.10%) |
Feb 03, 2021 | 30.70 | 30.99 | 30.56 | 30.58 | 118,640 | -0.07(-0.23%) |
Feb 02, 2021 | 30.70 | 31.04 | 30.60 | 30.65 | 288,631 | +0.13(+0.43%) |
Feb 01, 2021 | 30.33 | 30.54 | 30.07 | 30.52 | 563,257 | +0.59(+1.97%) |
Jan 29, 2021 | 30.45 | 30.61 | 29.89 | 29.93 | 416,500 | -0.59(-1.93%) |
Jan 28, 2021 | 29.99 | 30.64 | 29.93 | 30.52 | 204,275 | +0.50(+1.67%) |
Jan 27, 2021 | 31.00 | 31.28 | 30.02 | 30.02 | 353,187 | -1.19(-3.81%) |
Jan 26, 2021 | 31.39 | 31.61 | 31.01 | 31.21 | 220,213 | -0.14(-0.45%) |
Jan 25, 2021 | 31.66 | 31.66 | 31.05 | 31.35 | 575,511 | -0.26(-0.82%) |
Jan 22, 2021 | 32.25 | 32.25 | 31.47 | 31.61 | 288,800 | -1.07(-3.27%) |
Jan 21, 2021 | 32.91 | 33.25 | 32.50 | 32.68 | 376,324 | +0.05(+0.15%) |
Jan 20, 2021 | 32.64 | 32.79 | 32.49 | 32.63 | 308,880 | +0.78(+2.45%) |
Jan 19, 2021 | 32.13 | 32.49 | 31.79 | 31.85 | 521,522 | +0.07(+0.22%) |
Jan 15, 2021 | 32.17 | 32.31 | 31.69 | 31.78 | 244,900 | -0.88(-2.69%) |
Jan 14, 2021 | 32.12 | 32.66 | 31.89 | 32.66 | 565,278 | +0.50(+1.55%) |
Jan 13, 2021 | 32.05 | 32.16 | 31.51 | 32.16 | 576,374 | -0.01(-0.03%) |
Jan 12, 2021 | 31.95 | 32.33 | 31.95 | 32.17 | 441,084 | +0.15(+0.47%) |
Jan 11, 2021 | 32.10 | 32.20 | 31.75 | 32.02 | 446,105 | -0.46(-1.43%) |
Jan 08, 2021 | 32.54 | 32.65 | 32.12 | 32.48 | 572,600 | +0.01(+0.02%) |
Jan 07, 2021 | 32.54 | 32.54 | 31.93 | 32.48 | 279,685 | +0.43(+1.34%) |
Jan 06, 2021 | 32.12 | 32.64 | 31.79 | 32.05 | 452,829 | +0.05(+0.16%) |
Jan 05, 2021 | 30.86 | 32.07 | 30.86 | 32.00 | 719,715 | +1.12(+3.63%) |