Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.45 | 34.87 | 34.75 | 672,247 | +0.34(+0.99%) | |
Jan 28, 2022 | 34.25 | 34.53 | 33.75 | 34.41 | 524,665 | -0.04(-0.12%) |
Jan 27, 2022 | 34.76 | 35.14 | 34.01 | 34.45 | 745,227 | +0.18(+0.53%) |
Jan 26, 2022 | 34.82 | 35.05 | 33.93 | 34.27 | 560,546 | -0.15(-0.44%) |
Jan 25, 2022 | 33.36 | 34.57 | 32.83 | 34.42 | 491,488 | +0.86(+2.56%) |
Jan 24, 2022 | 32.83 | 33.67 | 32.16 | 33.56 | 876,824 | +0.02(+0.06%) |
Jan 21, 2022 | 34.06 | 34.14 | 33.37 | 33.54 | 821,963 | -0.83(-2.41%) |
Jan 20, 2022 | 34.83 | 35.25 | 34.33 | 34.37 | 632,306 | -0.46(-1.32%) |
Jan 19, 2022 | 34.97 | 35.06 | 34.49 | 34.83 | 314,011 | +0.08(+0.23%) |
Jan 18, 2022 | 35.07 | 35.20 | 34.37 | 34.75 | 247,741 | -0.05(-0.14%) |
Jan 14, 2022 | 34.80 | 0 | +0.47(+1.37%) | |||
Jan 13, 2022 | 34.54 | 34.74 | 34.21 | 34.33 | 167,654 | -0.18(-0.52%) |
Jan 12, 2022 | 34.46 | 34.59 | 34.18 | 34.51 | 198,687 | +0.30(+0.88%) |
Jan 11, 2022 | 33.50 | 34.24 | 33.30 | 34.21 | 179,095 | +0.89(+2.67%) |
Jan 10, 2022 | 33.38 | 33.44 | 32.87 | 33.32 | 330,105 | -0.07(-0.21%) |
Jan 07, 2022 | 33.16 | 33.45 | 32.96 | 33.39 | 233,278 | +0.40(+1.21%) |
Jan 06, 2022 | 32.93 | 33.18 | 32.60 | 32.99 | 261,066 | +0.43(+1.32%) |
Jan 05, 2022 | 32.94 | 33.31 | 32.55 | 32.56 | 344,378 | -0.16(-0.49%) |
Jan 04, 2022 | 32.14 | 32.87 | 32.14 | 32.72 | 251,717 | +0.73(+2.28%) |
Jan 03, 2022 | 31.52 | 32.03 | 31.51 | 31.99 | 139,705 | +0.51(+1.62%) |
Dec 31, 2021 | 31.43 | 31.59 | 31.30 | 31.48 | 103,443 | +0.14(+0.45%) |
Dec 30, 2021 | 31.53 | 31.70 | 31.32 | 31.34 | 103,595 | -0.13(-0.41%) |
Dec 29, 2021 | 31.50 | 31.69 | 31.31 | 31.47 | 232,715 | -0.09(-0.29%) |
Dec 28, 2021 | 31.60 | 31.82 | 31.45 | 31.56 | 196,376 | -0.02(-0.06%) |
Dec 27, 2021 | 30.88 | 31.59 | 30.71 | 31.58 | 121,455 | +0.62(+2.00%) |
Dec 23, 2021 | 30.93 | 31.17 | 30.93 | 30.96 | 202,502 | +0.12(+0.39%) |
Dec 22, 2021 | 30.61 | 30.95 | 30.37 | 30.84 | 135,029 | +0.21(+0.69%) |
Dec 21, 2021 | 30.13 | 30.70 | 30.13 | 30.63 | 172,267 | +0.78(+2.61%) |
Dec 20, 2021 | 29.60 | 29.87 | 29.26 | 29.85 | 222,919 | -0.38(-1.26%) |
Dec 17, 2021 | 30.59 | 30.65 | 30.12 | 30.23 | 319,977 | -0.49(-1.60%) |
Dec 16, 2021 | 30.63 | 31.17 | 30.63 | 30.72 | 300,038 | +0.35(+1.15%) |
Dec 15, 2021 | 30.35 | 30.48 | 29.76 | 30.37 | 224,010 | -0.09(-0.30%) |
Dec 14, 2021 | 30.36 | 30.88 | 30.36 | 30.46 | 174,797 | -0.17(-0.56%) |
Dec 13, 2021 | 31.07 | 31.14 | 30.55 | 30.63 | 118,462 | -0.87(-2.76%) |
Dec 10, 2021 | 31.69 | 31.69 | 31.09 | 31.50 | 146,913 | +0.16(+0.51%) |
Dec 09, 2021 | 31.52 | 31.52 | 31.25 | 31.34 | 222,329 | -0.40(-1.26%) |
Dec 08, 2021 | 31.91 | 31.91 | 31.67 | 31.74 | 104,509 | +0.00(+0.00%) |
Dec 07, 2021 | 31.45 | 31.98 | 31.45 | 31.74 | 147,844 | +0.70(+2.26%) |
Dec 06, 2021 | 30.77 | 31.33 | 30.60 | 31.04 | 189,741 | +0.53(+1.74%) |
Dec 03, 2021 | 31.11 | 31.15 | 30.30 | 30.51 | 130,256 | -0.22(-0.72%) |
Dec 02, 2021 | 30.00 | 30.83 | 29.80 | 30.73 | 299,951 | +0.69(+2.30%) |
Dec 01, 2021 | 31.14 | 31.37 | 30.03 | 30.04 | 255,289 | -0.49(-1.60%) |
Nov 30, 2021 | 30.79 | 31.11 | 30.41 | 30.53 | 299,596 | -0.79(-2.52%) |
Nov 29, 2021 | 31.67 | 31.84 | 31.16 | 31.32 | 156,791 | +0.16(+0.51%) |
Nov 26, 2021 | 31.10 | 31.26 | 30.58 | 31.16 | 140,191 | -1.08(-3.35%) |
Nov 24, 2021 | 31.88 | 32.37 | 31.88 | 32.24 | 136,096 | +0.21(+0.66%) |
Nov 23, 2021 | 31.59 | 32.07 | 31.56 | 32.03 | 211,503 | +0.64(+2.04%) |
Nov 22, 2021 | 30.98 | 31.75 | 30.97 | 31.39 | 140,302 | +0.27(+0.87%) |
Nov 19, 2021 | 31.55 | 31.61 | 31.10 | 31.12 | 149,266 | -0.91(-2.84%) |
Nov 18, 2021 | 32.14 | 32.10 | 32.00 | 32.03 | 133,411 | -0.18(-0.56%) |
Nov 17, 2021 | 32.40 | 32.72 | 32.13 | 32.21 | 156,381 | -0.35(-1.07%) |
Nov 16, 2021 | 32.74 | 32.78 | 32.51 | 32.56 | 90,769 | -0.09(-0.28%) |
Nov 15, 2021 | 32.49 | 32.79 | 32.24 | 32.65 | 122,247 | +0.14(+0.43%) |
Nov 12, 2021 | 32.39 | 32.57 | 32.32 | 32.51 | 99,249 | +0.00(+0.00%) |
Nov 11, 2021 | 32.45 | 32.67 | 32.42 | 32.51 | 149,717 | +0.24(+0.74%) |
Nov 10, 2021 | 32.88 | 32.27 | 209,734 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.79 | 32.91 | 32.49 | 32.91 | 116,429 | +0.10(+0.30%) |
Nov 08, 2021 | 32.81 | 33.02 | 32.69 | 32.81 | 170,868 | +0.27(+0.83%) |
Nov 05, 2021 | 32.46 | 32.63 | 32.28 | 32.54 | 130,576 | +0.48(+1.50%) |
Nov 04, 2021 | 32.55 | 32.55 | 31.86 | 32.06 | 211,981 | -0.08(-0.25%) |
Nov 03, 2021 | 31.95 | 32.27 | 31.89 | 32.14 | 314,645 | -0.10(-0.31%) |
Nov 02, 2021 | 32.36 | 32.42 | 32.11 | 32.24 | 201,520 | -0.18(-0.56%) |
Nov 01, 2021 | 32.14 | 32.51 | 32.12 | 32.42 | 485,258 | +0.44(+1.38%) |
Oct 29, 2021 | 32.25 | 32.31 | 31.89 | 31.98 | 200,786 | -0.29(-0.90%) |
Oct 28, 2021 | 31.94 | 32.29 | 31.94 | 32.27 | 306,797 | +0.27(+0.84%) |
Oct 27, 2021 | 32.49 | 32.61 | 31.97 | 32.00 | 244,908 | -0.75(-2.29%) |
Oct 26, 2021 | 32.84 | 32.75 | 268,788 | +0.00(+0.00%) | ||
Oct 25, 2021 | 32.66 | 32.92 | 32.59 | 32.75 | 234,069 | +0.39(+1.21%) |
Oct 22, 2021 | 32.35 | 32.47 | 32.03 | 32.36 | 288,326 | +0.22(+0.68%) |
Oct 21, 2021 | 32.37 | 32.44 | 31.93 | 32.14 | 350,954 | -0.45(-1.38%) |
Oct 20, 2021 | 32.15 | 32.59 | 32.11 | 32.59 | 298,680 | +0.28(+0.87%) |
Oct 19, 2021 | 32.22 | 32.42 | 32.10 | 32.31 | 294,944 | +0.22(+0.69%) |
Oct 18, 2021 | 32.26 | 32.44 | 32.00 | 32.09 | 557,865 | +0.01(+0.03%) |
Oct 15, 2021 | 32.14 | 32.28 | 32.08 | 32.08 | 263,058 | +0.13(+0.41%) |
Oct 14, 2021 | 31.77 | 31.98 | 31.71 | 31.95 | 395,714 | +0.49(+1.56%) |
Oct 13, 2021 | 31.28 | 31.57 | 30.94 | 31.46 | 529,538 | +0.15(+0.48%) |
Oct 12, 2021 | 31.26 | 31.51 | 31.08 | 31.31 | 478,247 | +0.10(+0.32%) |
Oct 11, 2021 | 31.58 | 31.80 | 31.20 | 31.21 | 449,124 | -0.04(-0.13%) |
Oct 08, 2021 | 30.96 | 31.32 | 30.96 | 31.25 | 262,715 | +0.59(+1.92%) |
Oct 07, 2021 | 30.39 | 30.79 | 30.39 | 30.66 | 276,137 | +0.35(+1.15%) |
Oct 06, 2021 | 30.19 | 30.37 | 29.79 | 30.31 | 576,707 | -0.21(-0.69%) |
Oct 05, 2021 | 30.58 | 30.83 | 30.24 | 30.52 | 594,779 | +0.14(+0.46%) |
Oct 04, 2021 | 30.16 | 30.65 | 30.16 | 30.38 | 736,630 | +0.43(+1.44%) |
Oct 01, 2021 | 29.58 | 30.01 | 29.38 | 29.95 | 562,771 | +0.58(+1.97%) |
Sep 30, 2021 | 29.66 | 29.84 | 29.38 | 29.37 | 589,226 | -0.28(-0.94%) |
Sep 29, 2021 | 29.65 | 29.79 | 29.43 | 29.65 | 425,809 | -0.06(-0.20%) |
Sep 28, 2021 | 29.88 | 30.10 | 29.66 | 29.71 | 483,136 | -0.06(-0.20%) |
Sep 27, 2021 | 29.40 | 29.89 | 29.40 | 29.77 | 423,558 | +0.79(+2.73%) |
Sep 24, 2021 | 28.68 | 29.10 | 28.68 | 28.98 | 173,085 | -0.17(-0.58%) |
Sep 23, 2021 | 28.65 | 29.26 | 28.65 | 29.15 | 146,769 | +0.66(+2.32%) |
Sep 22, 2021 | 28.22 | 28.80 | 28.22 | 28.49 | 447,171 | +0.66(+2.37%) |
Sep 21, 2021 | 28.08 | 28.12 | 27.62 | 27.83 | 340,327 | +0.06(+0.22%) |
Sep 20, 2021 | 27.87 | 27.98 | 27.39 | 27.77 | 392,706 | -0.69(-2.42%) |
Sep 17, 2021 | 28.93 | 28.93 | 28.41 | 28.46 | 219,792 | -0.37(-1.28%) |
Sep 16, 2021 | 29.24 | 29.25 | 28.71 | 28.83 | 202,027 | -0.48(-1.64%) |
Sep 15, 2021 | 28.72 | 29.33 | 28.71 | 29.31 | 330,558 | +0.82(+2.88%) |
Sep 14, 2021 | 29.03 | 29.03 | 28.39 | 28.49 | 726,637 | -0.35(-1.21%) |
Sep 13, 2021 | 28.48 | 29.00 | 28.48 | 28.84 | 400,105 | +0.60(+2.12%) |
Sep 10, 2021 | 28.56 | 28.64 | 28.24 | 28.24 | 741,764 | -0.05(-0.18%) |
Sep 09, 2021 | 28.24 | 28.58 | 28.19 | 28.29 | 206,392 | -0.04(-0.14%) |
Sep 08, 2021 | 28.64 | 28.79 | 28.31 | 28.33 | 195,985 | -0.26(-0.91%) |
Sep 07, 2021 | 28.65 | 28.94 | 28.54 | 28.59 | 175,046 | -0.28(-0.97%) |
Sep 03, 2021 | 28.98 | 29.04 | 28.77 | 28.87 | 211,597 | -0.02(-0.07%) |
Sep 02, 2021 | 28.67 | 28.95 | 28.60 | 28.89 | 354,526 | +0.60(+2.12%) |
Sep 01, 2021 | 28.46 | 28.57 | 28.26 | 28.29 | 232,121 | -0.20(-0.70%) |
Aug 31, 2021 | 28.50 | 28.68 | 28.41 | 28.49 | 327,831 | -0.11(-0.38%) |
Aug 30, 2021 | 28.99 | 29.00 | 28.59 | 28.60 | 316,740 | -0.24(-0.83%) |
Aug 27, 2021 | 28.26 | 28.96 | 28.26 | 28.84 | 214,336 | +0.77(+2.74%) |
Aug 26, 2021 | 28.37 | 28.43 | 28.02 | 28.07 | 434,343 | -0.36(-1.27%) |
Aug 25, 2021 | 28.19 | 28.56 | 28.09 | 28.43 | 119,377 | +0.17(+0.60%) |
Aug 24, 2021 | 28.07 | 28.37 | 28.07 | 28.26 | 110,666 | +0.36(+1.29%) |
Aug 23, 2021 | 27.54 | 27.95 | 27.53 | 27.90 | 122,463 | +0.87(+3.22%) |
Aug 20, 2021 | 26.72 | 27.14 | 26.72 | 27.03 | 192,624 | +0.13(+0.48%) |
Aug 19, 2021 | 27.08 | 27.19 | 26.62 | 26.90 | 247,382 | -0.64(-2.32%) |
Aug 18, 2021 | 28.11 | 28.11 | 27.52 | 27.54 | 177,113 | -0.52(-1.85%) |
Aug 17, 2021 | 28.12 | 28.39 | 27.87 | 28.06 | 151,093 | -0.29(-1.02%) |
Aug 16, 2021 | 28.42 | 28.46 | 28.16 | 28.35 | 160,565 | -0.41(-1.43%) |
Aug 13, 2021 | 29.00 | 29.00 | 28.75 | 28.76 | 119,870 | -0.25(-0.86%) |
Aug 12, 2021 | 29.02 | 29.12 | 28.71 | 29.01 | 211,477 | -0.09(-0.31%) |
Aug 11, 2021 | 28.81 | 29.14 | 28.77 | 29.10 | 179,939 | +0.28(+0.97%) |
Aug 10, 2021 | 28.44 | 28.91 | 28.44 | 28.82 | 130,906 | +0.45(+1.59%) |
Aug 09, 2021 | 28.45 | 28.54 | 28.24 | 28.37 | 84,532 | -0.32(-1.12%) |
Aug 06, 2021 | 28.58 | 28.78 | 28.49 | 28.69 | 150,408 | +0.16(+0.56%) |
Aug 05, 2021 | 28.38 | 28.77 | 28.36 | 28.53 | 134,244 | +0.22(+0.78%) |
Aug 04, 2021 | 28.73 | 28.82 | 28.31 | 28.31 | 169,188 | -0.66(-2.28%) |
Aug 03, 2021 | 28.55 | 28.98 | 28.25 | 28.97 | 191,628 | +0.45(+1.58%) |
Aug 02, 2021 | 28.96 | 29.31 | 28.52 | 28.52 | 242,423 | -0.29(-1.01%) |
Jul 30, 2021 | 29.04 | 29.10 | 28.66 | 28.81 | 130,178 | -0.32(-1.10%) |
Jul 29, 2021 | 29.09 | 29.32 | 29.01 | 29.13 | 124,704 | +0.31(+1.08%) |
Jul 28, 2021 | 28.55 | 28.97 | 28.38 | 28.82 | 133,261 | +0.31(+1.09%) |
Jul 27, 2021 | 28.55 | 28.59 | 28.28 | 28.51 | 439,750 | -0.22(-0.77%) |
Jul 26, 2021 | 28.15 | 28.83 | 28.15 | 28.73 | 94,790 | +0.56(+1.99%) |
Jul 23, 2021 | 28.31 | 28.31 | 27.92 | 28.17 | 85,241 | -0.08(-0.28%) |
Jul 22, 2021 | 28.47 | 28.47 | 28.05 | 28.25 | 123,772 | -0.25(-0.88%) |
Jul 21, 2021 | 28.11 | 28.65 | 28.02 | 28.50 | 152,142 | +0.76(+2.74%) |
Jul 20, 2021 | 27.37 | 27.95 | 27.26 | 27.74 | 219,007 | +0.39(+1.43%) |
Jul 19, 2021 | 27.56 | 27.67 | 27.05 | 27.35 | 525,769 | -0.93(-3.29%) |
Jul 16, 2021 | 29.20 | 29.20 | 28.22 | 28.28 | 222,629 | -0.70(-2.42%) |
Jul 15, 2021 | 29.08 | 29.27 | 28.87 | 28.98 | 281,192 | -0.29(-0.99%) |
Jul 14, 2021 | 29.97 | 30.24 | 29.21 | 29.27 | 130,534 | -0.61(-2.04%) |
Jul 13, 2021 | 29.95 | 30.08 | 29.81 | 29.88 | 198,681 | -0.20(-0.66%) |
Jul 12, 2021 | 30.01 | 30.23 | 29.75 | 30.08 | 195,624 | -0.08(-0.27%) |
Jul 09, 2021 | 29.84 | 30.19 | 29.82 | 30.16 | 99,491 | +0.60(+2.03%) |
Jul 08, 2021 | 29.34 | 29.79 | 29.22 | 29.56 | 421,746 | -0.26(-0.87%) |
Jul 07, 2021 | 30.15 | 30.27 | 29.55 | 29.82 | 174,629 | -0.25(-0.83%) |
Jul 06, 2021 | 30.86 | 30.86 | 29.91 | 30.07 | 101,732 | -0.71(-2.31%) |
Jul 02, 2021 | 30.89 | 30.89 | 30.52 | 30.78 | 282,959 | -0.02(-0.06%) |
Jul 01, 2021 | 31.01 | 31.01 | 30.66 | 30.80 | 235,711 | +0.37(+1.22%) |
Jun 30, 2021 | 30.12 | 30.45 | 30.12 | 30.43 | 301,846 | +0.31(+1.03%) |
Jun 29, 2021 | 30.38 | 30.45 | 30.10 | 30.12 | 128,874 | -0.10(-0.33%) |
Jun 28, 2021 | 30.99 | 30.99 | 30.13 | 30.22 | 138,542 | -0.75(-2.42%) |
Jun 25, 2021 | 31.10 | 31.10 | 30.89 | 30.97 | 95,653 | +0.09(+0.29%) |
Jun 24, 2021 | 30.72 | 30.90 | 30.59 | 30.88 | 97,989 | +0.25(+0.82%) |
Jun 23, 2021 | 30.87 | 31.12 | 30.63 | 30.63 | 208,020 | +0.01(+0.03%) |
Jun 22, 2021 | 30.48 | 30.72 | 30.18 | 30.62 | 172,213 | +0.14(+0.46%) |
Jun 21, 2021 | 29.72 | 30.52 | 29.72 | 30.48 | 175,685 | +0.99(+3.36%) |
Jun 18, 2021 | 29.83 | 29.99 | 29.47 | 29.49 | 251,348 | -0.72(-2.38%) |
Jun 17, 2021 | 31.08 | 31.25 | 29.87 | 30.21 | 313,817 | -1.14(-3.64%) |
Jun 16, 2021 | 31.59 | 31.73 | 31.20 | 31.35 | 182,316 | -0.24(-0.76%) |
Jun 15, 2021 | 31.45 | 31.61 | 31.30 | 31.59 | 213,241 | +0.28(+0.89%) |
Jun 14, 2021 | 31.44 | 31.65 | 31.14 | 31.31 | 264,113 | -0.18(-0.57%) |
Jun 11, 2021 | 31.71 | 31.71 | 31.46 | 31.49 | 90,774 | -0.02(-0.06%) |
Jun 10, 2021 | 31.75 | 31.90 | 31.30 | 31.51 | 146,772 | -0.17(-0.54%) |
Jun 09, 2021 | 31.98 | 31.99 | 31.68 | 31.68 | 135,810 | -0.18(-0.56%) |
Jun 08, 2021 | 31.79 | 31.93 | 31.41 | 31.86 | 146,520 | +0.12(+0.38%) |
Jun 07, 2021 | 31.87 | 31.91 | 31.70 | 31.74 | 102,734 | -0.09(-0.28%) |
Jun 04, 2021 | 31.89 | 31.90 | 31.52 | 31.83 | 169,821 | +0.22(+0.70%) |
Jun 03, 2021 | 31.53 | 31.69 | 31.28 | 31.61 | 205,730 | -0.09(-0.28%) |
Jun 02, 2021 | 31.46 | 31.81 | 31.30 | 31.70 | 189,509 | +0.30(+0.96%) |
Jun 01, 2021 | 31.01 | 31.42 | 31.00 | 31.40 | 202,233 | +0.86(+2.82%) |
May 28, 2021 | 30.56 | 30.59 | 30.42 | 30.54 | 92,499 | +0.03(+0.10%) |
May 27, 2021 | 30.45 | 30.69 | 30.42 | 30.51 | 81,457 | +0.11(+0.36%) |
May 26, 2021 | 30.22 | 30.45 | 30.15 | 30.40 | 203,492 | +0.24(+0.80%) |
May 25, 2021 | 30.66 | 30.66 | 30.12 | 30.16 | 284,736 | -0.51(-1.66%) |
May 24, 2021 | 30.58 | 30.73 | 30.35 | 30.67 | 131,911 | +0.24(+0.79%) |
May 21, 2021 | 30.72 | 30.81 | 30.39 | 30.43 | 131,207 | +0.00(+0.00%) |
May 20, 2021 | 30.28 | 30.54 | 30.06 | 30.43 | 198,414 | +0.11(+0.36%) |
May 19, 2021 | 30.42 | 30.66 | 30.07 | 30.32 | 227,433 | -0.75(-2.41%) |
May 18, 2021 | 31.65 | 31.66 | 31.06 | 31.07 | 199,449 | -0.53(-1.68%) |
May 17, 2021 | 30.92 | 31.60 | 30.78 | 31.60 | 149,857 | +0.73(+2.36%) |
May 14, 2021 | 30.43 | 30.93 | 30.43 | 30.87 | 248,985 | +0.77(+2.56%) |
May 13, 2021 | 30.14 | 30.50 | 29.79 | 30.10 | 430,000 | -0.24(-0.79%) |
May 12, 2021 | 30.64 | 31.04 | 30.25 | 30.34 | 428,078 | -0.16(-0.52%) |
May 11, 2021 | 30.49 | 30.77 | 30.13 | 30.50 | 239,669 | -0.35(-1.13%) |
May 10, 2021 | 31.36 | 31.60 | 30.84 | 30.85 | 313,058 | -0.08(-0.26%) |
May 07, 2021 | 30.25 | 30.93 | 30.15 | 30.93 | 140,748 | +0.52(+1.71%) |
May 06, 2021 | 30.15 | 30.41 | 29.81 | 30.41 | 214,414 | +0.28(+0.93%) |
May 05, 2021 | 29.93 | 30.14 | 29.48 | 30.13 | 424,465 | +0.74(+2.52%) |
May 04, 2021 | 29.24 | 29.50 | 29.13 | 29.39 | 193,636 | +0.12(+0.41%) |
May 03, 2021 | 28.79 | 29.37 | 28.79 | 29.27 | 136,436 | +0.75(+2.63%) |
Apr 30, 2021 | 28.80 | 29.03 | 28.50 | 28.52 | 106,900 | -0.55(-1.89%) |
Apr 29, 2021 | 29.07 | 29.29 | 28.78 | 29.07 | 170,924 | +0.16(+0.55%) |
Apr 28, 2021 | 28.39 | 29.00 | 28.39 | 28.91 | 190,653 | +0.65(+2.30%) |
Apr 27, 2021 | 28.10 | 28.32 | 28.10 | 28.26 | 70,611 | +0.16(+0.57%) |
Apr 26, 2021 | 27.95 | 28.22 | 27.89 | 28.10 | 72,305 | +0.21(+0.75%) |
Apr 23, 2021 | 27.67 | 27.96 | 27.64 | 27.89 | 71,300 | +0.29(+1.05%) |
Apr 22, 2021 | 27.99 | 27.99 | 27.54 | 27.60 | 151,344 | -0.39(-1.39%) |
Apr 21, 2021 | 27.39 | 28.01 | 27.38 | 27.99 | 197,121 | +0.40(+1.45%) |
Apr 20, 2021 | 28.03 | 28.03 | 27.43 | 27.59 | 265,010 | -0.56(-1.99%) |
Apr 19, 2021 | 28.26 | 28.39 | 27.96 | 28.15 | 124,217 | -0.05(-0.18%) |
Apr 16, 2021 | 28.40 | 28.50 | 28.13 | 28.20 | 172,100 | -0.07(-0.25%) |
Apr 15, 2021 | 28.33 | 28.35 | 28.10 | 28.27 | 215,390 | +0.10(+0.35%) |
Apr 14, 2021 | 27.73 | 28.41 | 27.73 | 28.17 | 261,733 | +0.59(+2.14%) |
Apr 13, 2021 | 27.53 | 27.69 | 27.46 | 27.58 | 196,764 | +0.01(+0.04%) |
Apr 12, 2021 | 27.86 | 27.96 | 27.51 | 27.57 | 450,456 | -0.17(-0.61%) |
Apr 09, 2021 | 27.72 | 27.94 | 27.60 | 27.74 | 202,300 | -0.05(-0.18%) |
Apr 08, 2021 | 27.92 | 27.92 | 27.50 | 27.79 | 261,777 | -0.14(-0.50%) |
Apr 07, 2021 | 27.93 | 28.04 | 27.82 | 27.93 | 184,981 | -0.05(-0.18%) |
Apr 06, 2021 | 28.09 | 28.36 | 27.96 | 27.98 | 273,055 | +0.04(+0.14%) |
Apr 05, 2021 | 28.21 | 28.21 | 27.83 | 27.94 | 223,031 | -0.31(-1.10%) |
Apr 01, 2021 | 27.76 | 28.25 | 27.63 | 28.25 | 260,300 | +0.68(+2.47%) |
Mar 31, 2021 | 27.76 | 27.80 | 27.52 | 27.57 | 210,415 | -0.14(-0.51%) |
Mar 30, 2021 | 27.65 | 27.88 | 27.53 | 27.71 | 380,491 | -0.22(-0.79%) |
Mar 29, 2021 | 28.04 | 28.11 | 27.60 | 27.93 | 335,899 | -0.25(-0.89%) |
Mar 26, 2021 | 27.90 | 28.19 | 27.75 | 28.18 | 363,400 | +0.65(+2.36%) |
Mar 25, 2021 | 27.02 | 27.59 | 26.70 | 27.53 | 1,089,557 | -0.11(-0.40%) |
Mar 24, 2021 | 27.48 | 28.01 | 27.48 | 27.64 | 359,689 | +0.45(+1.66%) |
Mar 23, 2021 | 27.19 | 27.63 | 27.07 | 27.19 | 389,764 | -0.55(-1.98%) |
Mar 22, 2021 | 27.95 | 27.95 | 27.73 | 27.74 | 364,804 | -0.24(-0.86%) |
Mar 19, 2021 | 27.90 | 28.28 | 27.69 | 27.98 | 460,300 | +0.02(+0.07%) |
Mar 18, 2021 | 28.69 | 28.87 | 27.88 | 27.96 | 530,880 | -1.05(-3.62%) |
Mar 17, 2021 | 28.62 | 29.05 | 28.43 | 29.01 | 356,972 | +0.33(+1.15%) |
Mar 16, 2021 | 29.05 | 29.12 | 28.60 | 28.68 | 415,190 | -0.66(-2.25%) |
Mar 15, 2021 | 29.50 | 29.50 | 29.03 | 29.34 | 414,496 | -0.10(-0.34%) |
Mar 12, 2021 | 29.28 | 29.51 | 29.28 | 29.44 | 304,900 | +0.07(+0.24%) |
Mar 11, 2021 | 29.39 | 29.63 | 29.25 | 29.37 | 592,228 | +0.22(+0.75%) |
Mar 10, 2021 | 28.74 | 29.22 | 28.61 | 29.15 | 328,915 | +0.62(+2.17%) |
Mar 09, 2021 | 28.91 | 29.07 | 28.52 | 28.53 | 263,799 | -0.27(-0.94%) |
Mar 08, 2021 | 28.96 | 29.13 | 28.59 | 28.80 | 484,096 | +0.04(+0.14%) |
Mar 05, 2021 | 28.54 | 28.82 | 27.87 | 28.76 | 221,500 | +0.85(+3.05%) |
Mar 04, 2021 | 27.72 | 28.42 | 27.32 | 27.91 | 581,669 | +0.34(+1.23%) |
Mar 03, 2021 | 27.45 | 28.04 | 27.43 | 27.57 | 253,584 | +0.23(+0.84%) |
Mar 02, 2021 | 27.31 | 27.60 | 27.29 | 27.34 | 201,082 | +0.07(+0.26%) |
Mar 01, 2021 | 27.14 | 27.52 | 27.11 | 27.27 | 301,943 | +0.61(+2.29%) |
Feb 26, 2021 | 27.10 | 27.10 | 26.15 | 26.66 | 220,900 | -0.71(-2.59%) |
Feb 25, 2021 | 28.05 | 28.17 | 27.25 | 27.37 | 277,887 | -0.64(-2.28%) |
Feb 24, 2021 | 27.38 | 28.13 | 27.22 | 28.01 | 193,293 | +0.71(+2.60%) |
Feb 23, 2021 | 27.13 | 27.36 | 26.34 | 27.30 | 585,483 | +0.21(+0.78%) |
Feb 22, 2021 | 26.46 | 27.36 | 26.43 | 27.09 | 144,982 | +0.69(+2.61%) |
Feb 19, 2021 | 26.11 | 26.46 | 26.11 | 26.40 | 122,100 | +0.39(+1.50%) |
Feb 18, 2021 | 26.37 | 26.37 | 25.95 | 26.01 | 107,859 | -0.47(-1.77%) |
Feb 17, 2021 | 26.41 | 26.58 | 26.11 | 26.48 | 227,676 | +0.12(+0.46%) |
Feb 16, 2021 | 26.36 | 26.52 | 26.26 | 26.36 | 140,516 | +0.39(+1.50%) |
Feb 12, 2021 | 25.47 | 25.98 | 25.47 | 25.97 | 147,500 | +0.30(+1.17%) |
Feb 11, 2021 | 25.94 | 25.94 | 25.30 | 25.67 | 113,383 | -0.29(-1.12%) |
Feb 10, 2021 | 25.83 | 26.02 | 25.57 | 25.96 | 159,116 | +0.34(+1.33%) |
Feb 09, 2021 | 25.67 | 25.70 | 25.43 | 25.62 | 118,839 | -0.18(-0.70%) |
Feb 08, 2021 | 25.35 | 25.86 | 25.31 | 25.80 | 100,316 | +0.73(+2.91%) |
Feb 05, 2021 | 24.95 | 25.13 | 24.91 | 25.07 | 81,600 | +0.31(+1.25%) |
Feb 04, 2021 | 24.68 | 24.76 | 24.38 | 24.76 | 104,124 | +0.07(+0.28%) |
Feb 03, 2021 | 24.11 | 24.72 | 24.11 | 24.69 | 86,283 | +0.66(+2.75%) |
Feb 02, 2021 | 24.18 | 24.41 | 24.03 | 24.03 | 132,060 | +0.14(+0.59%) |