Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.00 | 35.12 | 35.07 | 558,533 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.17 | 34.27 | 33.58 | 34.26 | 652,194 | +0.09(+0.26%) |
Jan 27, 2022 | 34.50 | 34.98 | 33.92 | 34.17 | 824,476 | +0.03(+0.08%) |
Jan 26, 2022 | 34.60 | 35.33 | 33.95 | 34.15 | 1,145,720 | +0.10(+0.28%) |
Jan 25, 2022 | 33.92 | 34.49 | 33.34 | 34.05 | 756,109 | -0.28(-0.82%) |
Jan 24, 2022 | 33.65 | 34.40 | 32.97 | 34.33 | 1,301,052 | +0.03(+0.08%) |
Jan 21, 2022 | 34.56 | 34.82 | 34.17 | 34.30 | 636,736 | -0.39(-1.12%) |
Jan 20, 2022 | 35.62 | 35.89 | 34.64 | 34.69 | 723,730 | -0.89(-2.50%) |
Jan 19, 2022 | 36.65 | 37.00 | 35.56 | 35.58 | 837,939 | -0.96(-2.63%) |
Jan 18, 2022 | 35.95 | 36.94 | 35.77 | 36.54 | 996,300 | +0.69(+1.92%) |
Jan 14, 2022 | 35.85 | 0 | -0.88(-2.40%) | |||
Jan 13, 2022 | 36.39 | 37.00 | 36.36 | 36.73 | 390,429 | +0.63(+1.76%) |
Jan 12, 2022 | 36.12 | 36.72 | 35.91 | 36.10 | 572,027 | +0.23(+0.64%) |
Jan 11, 2022 | 36.70 | 36.70 | 35.26 | 35.87 | 934,577 | -0.75(-2.04%) |
Jan 10, 2022 | 36.13 | 36.63 | 35.68 | 36.62 | 575,571 | -0.01(-0.02%) |
Jan 07, 2022 | 36.21 | 36.89 | 36.21 | 36.63 | 534,606 | +0.18(+0.51%) |
Jan 06, 2022 | 36.44 | 36.85 | 35.96 | 36.44 | 502,687 | +0.13(+0.36%) |
Jan 05, 2022 | 37.66 | 37.76 | 36.29 | 36.31 | 539,846 | -1.36(-3.60%) |
Jan 04, 2022 | 37.83 | 38.23 | 37.63 | 37.67 | 520,524 | +0.18(+0.49%) |
Jan 03, 2022 | 37.46 | 37.98 | 37.35 | 37.48 | 377,793 | +0.16(+0.42%) |
Dec 31, 2021 | 37.02 | 37.52 | 37.02 | 37.32 | 390,872 | +0.21(+0.57%) |
Dec 30, 2021 | 37.36 | 37.58 | 37.07 | 37.11 | 363,317 | -0.16(-0.43%) |
Dec 29, 2021 | 36.93 | 37.48 | 36.85 | 37.27 | 425,071 | +0.50(+1.37%) |
Dec 28, 2021 | 36.56 | 37.20 | 36.56 | 36.77 | 343,816 | +0.18(+0.48%) |
Dec 27, 2021 | 36.16 | 36.81 | 36.16 | 36.59 | 381,818 | +0.70(+1.96%) |
Dec 23, 2021 | 35.61 | 36.09 | 35.55 | 35.89 | 492,168 | +0.37(+1.04%) |
Dec 22, 2021 | 35.25 | 35.69 | 35.16 | 35.52 | 585,166 | +0.30(+0.85%) |
Dec 21, 2021 | 34.90 | 35.40 | 34.73 | 35.22 | 628,558 | +0.88(+2.56%) |
Dec 20, 2021 | 34.81 | 34.98 | 33.88 | 34.34 | 697,357 | -1.07(-3.01%) |
Dec 17, 2021 | 35.17 | 36.13 | 35.12 | 35.40 | 889,561 | +0.02(+0.05%) |
Dec 16, 2021 | 36.35 | 36.52 | 35.36 | 35.39 | 597,281 | -0.71(-1.98%) |
Dec 15, 2021 | 35.26 | 36.20 | 35.25 | 36.10 | 514,180 | +0.70(+1.99%) |
Dec 14, 2021 | 35.13 | 36.02 | 35.13 | 35.40 | 441,118 | -0.10(-0.27%) |
Dec 13, 2021 | 35.96 | 36.21 | 35.18 | 35.49 | 332,498 | -0.55(-1.51%) |
Dec 10, 2021 | 36.50 | 36.55 | 35.67 | 36.04 | 468,640 | -0.26(-0.73%) |
Dec 09, 2021 | 37.00 | 37.24 | 36.28 | 36.30 | 320,744 | -0.93(-2.51%) |
Dec 08, 2021 | 37.51 | 37.78 | 37.17 | 37.24 | 492,925 | -0.23(-0.61%) |
Dec 07, 2021 | 36.72 | 37.70 | 36.67 | 37.46 | 931,896 | +1.40(+3.88%) |
Dec 06, 2021 | 35.96 | 36.29 | 35.41 | 36.06 | 570,462 | +0.69(+1.94%) |
Dec 03, 2021 | 36.09 | 36.09 | 35.04 | 35.38 | 604,447 | -0.55(-1.52%) |
Dec 02, 2021 | 35.53 | 36.29 | 35.41 | 35.92 | 580,226 | +0.59(+1.67%) |
Dec 01, 2021 | 36.31 | 37.09 | 35.33 | 35.33 | 647,602 | -0.38(-1.06%) |
Nov 30, 2021 | 36.45 | 36.59 | 35.18 | 35.71 | 627,140 | -1.05(-2.85%) |
Nov 29, 2021 | 37.07 | 37.19 | 36.43 | 36.76 | 373,870 | +0.20(+0.55%) |
Nov 26, 2021 | 36.43 | 36.71 | 36.02 | 36.56 | 226,216 | -1.12(-2.97%) |
Nov 24, 2021 | 36.57 | 37.82 | 36.53 | 37.68 | 381,108 | +0.51(+1.37%) |
Nov 23, 2021 | 36.89 | 37.30 | 36.70 | 37.17 | 397,778 | +0.40(+1.08%) |
Nov 22, 2021 | 36.73 | 36.94 | 36.32 | 36.77 | 455,452 | +0.14(+0.38%) |
Nov 19, 2021 | 36.80 | 37.24 | 36.59 | 36.63 | 273,038 | -0.38(-1.01%) |
Nov 18, 2021 | 37.18 | 37.04 | 36.92 | 37.01 | 362,431 | -0.21(-0.56%) |
Nov 17, 2021 | 37.59 | 37.66 | 37.13 | 37.21 | 401,633 | -0.42(-1.11%) |
Nov 16, 2021 | 37.30 | 38.10 | 37.28 | 37.63 | 652,029 | +0.38(+1.03%) |
Nov 15, 2021 | 37.28 | 37.51 | 37.09 | 37.25 | 975,758 | +0.27(+0.73%) |
Nov 12, 2021 | 36.80 | 37.13 | 36.77 | 36.98 | 429,881 | +0.17(+0.47%) |
Nov 11, 2021 | 36.89 | 37.04 | 36.64 | 36.80 | 332,913 | +0.06(+0.17%) |
Nov 10, 2021 | 36.45 | 36.74 | 793,271 | +0.10(+0.29%) | ||
Nov 09, 2021 | 36.19 | 36.66 | 35.77 | 36.64 | 600,378 | +0.55(+1.52%) |
Nov 08, 2021 | 35.52 | 36.11 | 35.52 | 36.09 | 577,397 | +0.84(+2.38%) |
Nov 05, 2021 | 35.63 | 36.32 | 34.95 | 35.25 | 906,944 | -0.25(-0.71%) |
Nov 04, 2021 | 34.90 | 36.32 | 34.72 | 35.50 | 2,344,546 | +1.96(+5.86%) |
Nov 03, 2021 | 32.87 | 33.91 | 32.87 | 33.54 | 763,015 | +0.47(+1.43%) |
Nov 02, 2021 | 32.98 | 33.37 | 32.74 | 33.07 | 631,602 | +0.28(+0.85%) |
Nov 01, 2021 | 32.20 | 33.02 | 32.06 | 32.79 | 580,995 | +0.72(+2.26%) |
Oct 29, 2021 | 31.87 | 32.14 | 31.78 | 32.06 | 504,134 | -0.05(-0.16%) |
Oct 28, 2021 | 31.59 | 32.30 | 31.59 | 32.12 | 344,392 | +0.60(+1.91%) |
Oct 27, 2021 | 32.37 | 32.65 | 31.48 | 31.51 | 551,091 | -0.87(-2.70%) |
Oct 26, 2021 | 32.15 | 32.71 | 32.39 | 1,901,905 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.09 | 32.35 | 31.95 | 31.98 | 758,668 | -0.09(-0.27%) |
Oct 22, 2021 | 31.64 | 32.48 | 31.64 | 32.06 | 702,443 | +0.27(+0.85%) |
Oct 21, 2021 | 32.07 | 32.40 | 31.73 | 31.79 | 764,995 | -0.26(-0.82%) |
Oct 20, 2021 | 32.50 | 32.77 | 32.00 | 32.05 | 643,587 | -0.45(-1.37%) |
Oct 19, 2021 | 32.26 | 32.60 | 32.08 | 32.50 | 500,941 | +0.31(+0.95%) |
Oct 18, 2021 | 31.72 | 32.26 | 31.60 | 32.19 | 466,026 | +0.24(+0.77%) |
Oct 15, 2021 | 32.10 | 32.21 | 31.88 | 31.95 | 358,846 | +0.03(+0.08%) |
Oct 14, 2021 | 31.42 | 32.03 | 31.36 | 31.92 | 394,040 | +0.93(+3.01%) |
Oct 13, 2021 | 30.90 | 31.18 | 30.74 | 30.99 | 366,974 | +0.17(+0.57%) |
Oct 12, 2021 | 31.29 | 31.29 | 30.72 | 30.81 | 545,485 | -0.27(-0.87%) |
Oct 11, 2021 | 31.39 | 31.80 | 31.05 | 31.09 | 297,323 | -0.33(-1.06%) |
Oct 08, 2021 | 31.84 | 32.07 | 31.12 | 31.42 | 522,516 | -0.42(-1.32%) |
Oct 07, 2021 | 31.43 | 32.25 | 31.43 | 31.84 | 552,976 | +0.88(+2.85%) |
Oct 06, 2021 | 32.06 | 32.20 | 30.36 | 30.95 | 2,162,500 | -1.60(-4.91%) |
Oct 05, 2021 | 32.65 | 32.99 | 32.40 | 32.55 | 570,335 | +0.06(+0.19%) |
Oct 04, 2021 | 32.44 | 32.88 | 32.21 | 32.49 | 484,130 | +0.10(+0.30%) |
Oct 01, 2021 | 31.99 | 32.47 | 31.59 | 32.40 | 489,633 | +0.52(+1.62%) |
Sep 30, 2021 | 32.60 | 32.78 | 31.87 | 31.88 | 569,840 | -0.70(-2.14%) |
Sep 29, 2021 | 32.44 | 33.22 | 32.38 | 32.58 | 375,827 | +0.07(+0.21%) |
Sep 28, 2021 | 33.18 | 33.22 | 32.42 | 32.51 | 737,964 | -0.95(-2.84%) |
Sep 27, 2021 | 33.41 | 33.72 | 33.15 | 33.46 | 452,127 | +0.01(+0.03%) |
Sep 24, 2021 | 33.32 | 33.62 | 33.22 | 33.45 | 327,292 | -0.31(-0.91%) |
Sep 23, 2021 | 33.06 | 34.19 | 33.06 | 33.76 | 551,502 | +0.99(+3.01%) |
Sep 22, 2021 | 32.20 | 33.03 | 32.11 | 32.77 | 383,255 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.87 | 31.99 | 433,150 | -0.03(-0.11%) |
Sep 20, 2021 | 31.94 | 32.27 | 31.55 | 32.03 | 647,879 | -0.54(-1.66%) |
Sep 17, 2021 | 32.82 | 32.98 | 32.42 | 32.57 | 458,461 | -0.50(-1.51%) |
Sep 16, 2021 | 33.18 | 33.48 | 33.02 | 33.07 | 632,944 | -0.21(-0.63%) |
Sep 15, 2021 | 33.63 | 33.64 | 32.97 | 33.28 | 487,453 | -0.33(-0.99%) |
Sep 14, 2021 | 33.55 | 33.82 | 33.34 | 33.61 | 475,333 | +0.21(+0.63%) |
Sep 13, 2021 | 33.44 | 33.58 | 32.99 | 33.40 | 888,416 | +0.07(+0.21%) |
Sep 10, 2021 | 33.83 | 34.00 | 33.29 | 33.33 | 645,580 | -0.30(-0.88%) |
Sep 09, 2021 | 33.97 | 34.12 | 33.56 | 33.63 | 820,425 | -0.03(-0.08%) |
Sep 08, 2021 | 33.68 | 33.79 | 33.32 | 33.65 | 596,941 | -0.18(-0.54%) |
Sep 07, 2021 | 34.90 | 34.93 | 33.82 | 33.84 | 640,304 | -1.04(-2.98%) |
Sep 03, 2021 | 34.62 | 35.16 | 34.60 | 34.87 | 858,616 | +0.11(+0.33%) |
Sep 02, 2021 | 34.02 | 34.90 | 34.02 | 34.76 | 539,590 | +0.68(+2.00%) |
Sep 01, 2021 | 33.79 | 34.38 | 33.78 | 34.08 | 444,797 | +0.51(+1.51%) |
Aug 31, 2021 | 33.73 | 33.98 | 33.48 | 33.57 | 696,876 | -0.12(-0.36%) |
Aug 30, 2021 | 33.81 | 34.14 | 33.67 | 33.70 | 679,682 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.17 | 33.70 | 33.74 | 322,183 | +0.02(+0.05%) |
Aug 26, 2021 | 34.27 | 34.36 | 33.57 | 33.72 | 708,475 | -0.72(-2.08%) |
Aug 25, 2021 | 33.81 | 34.49 | 33.69 | 34.44 | 909,243 | +0.85(+2.54%) |
Aug 24, 2021 | 33.23 | 33.83 | 33.07 | 33.58 | 769,776 | +0.44(+1.33%) |
Aug 23, 2021 | 33.11 | 33.33 | 32.74 | 33.14 | 1,270,218 | +0.32(+0.98%) |
Aug 20, 2021 | 32.14 | 32.89 | 31.99 | 32.82 | 714,177 | +0.80(+2.51%) |
Aug 19, 2021 | 32.49 | 32.68 | 31.96 | 32.02 | 511,145 | -0.98(-2.96%) |
Aug 18, 2021 | 32.67 | 33.31 | 32.55 | 33.00 | 351,211 | +0.33(+1.01%) |
Aug 17, 2021 | 33.52 | 33.52 | 32.51 | 32.67 | 397,563 | -1.00(-2.96%) |
Aug 16, 2021 | 33.15 | 33.66 | 32.85 | 33.66 | 375,771 | +0.46(+1.38%) |
Aug 13, 2021 | 33.30 | 33.55 | 33.10 | 33.20 | 431,292 | +0.01(+0.03%) |
Aug 12, 2021 | 32.88 | 33.30 | 32.75 | 33.19 | 436,132 | +0.31(+0.95%) |
Aug 11, 2021 | 32.75 | 32.90 | 32.38 | 32.88 | 1,614,987 | +0.35(+1.06%) |
Aug 10, 2021 | 31.71 | 32.69 | 31.71 | 32.54 | 984,310 | +0.86(+2.70%) |
Aug 09, 2021 | 31.46 | 31.97 | 31.38 | 31.68 | 376,748 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,634 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.02 | 30.10 | 30.53 | 681,302 | +0.10(+0.34%) |
Aug 04, 2021 | 29.95 | 30.52 | 29.95 | 30.43 | 378,700 | +0.33(+1.09%) |
Aug 03, 2021 | 29.81 | 30.22 | 29.64 | 30.10 | 260,371 | +0.42(+1.40%) |
Aug 02, 2021 | 29.98 | 30.50 | 29.66 | 29.68 | 154,273 | -0.16(-0.55%) |
Jul 30, 2021 | 29.53 | 30.38 | 29.42 | 29.85 | 466,566 | +0.25(+0.85%) |
Jul 29, 2021 | 29.50 | 29.71 | 29.46 | 29.59 | 141,931 | +0.23(+0.77%) |
Jul 28, 2021 | 29.42 | 29.55 | 29.12 | 29.37 | 199,612 | +0.08(+0.27%) |
Jul 27, 2021 | 29.59 | 29.75 | 29.07 | 29.29 | 326,128 | -0.55(-1.83%) |
Jul 26, 2021 | 29.85 | 30.06 | 29.57 | 29.84 | 361,481 | +0.03(+0.09%) |
Jul 23, 2021 | 29.48 | 29.87 | 29.48 | 29.81 | 228,552 | +0.41(+1.38%) |
Jul 22, 2021 | 29.51 | 29.64 | 29.13 | 29.40 | 228,925 | -0.21(-0.70%) |
Jul 21, 2021 | 29.12 | 29.77 | 29.12 | 29.61 | 231,541 | +0.50(+1.72%) |
Jul 20, 2021 | 28.18 | 29.30 | 28.03 | 29.11 | 504,324 | +0.95(+3.38%) |
Jul 19, 2021 | 28.13 | 28.31 | 27.66 | 28.16 | 524,871 | -0.42(-1.45%) |
Jul 16, 2021 | 29.24 | 29.47 | 28.46 | 28.57 | 355,808 | -0.68(-2.34%) |
Jul 15, 2021 | 29.72 | 29.77 | 28.98 | 29.26 | 557,941 | -0.79(-2.62%) |
Jul 14, 2021 | 30.43 | 30.64 | 29.99 | 30.04 | 167,386 | -0.05(-0.17%) |
Jul 13, 2021 | 30.56 | 30.56 | 30.07 | 30.10 | 177,163 | -0.44(-1.45%) |
Jul 12, 2021 | 30.53 | 30.87 | 30.29 | 30.54 | 196,391 | -0.16(-0.51%) |
Jul 09, 2021 | 29.98 | 30.72 | 29.91 | 30.69 | 261,763 | +0.96(+3.23%) |
Jul 08, 2021 | 29.46 | 29.94 | 29.11 | 29.73 | 518,952 | -0.53(-1.74%) |
Jul 07, 2021 | 30.91 | 30.97 | 30.09 | 30.26 | 456,699 | -0.68(-2.21%) |
Jul 06, 2021 | 32.49 | 32.70 | 30.72 | 30.94 | 560,617 | -1.51(-4.67%) |
Jul 02, 2021 | 32.50 | 33.32 | 32.02 | 32.46 | 400,185 | +0.01(+0.03%) |
Jul 01, 2021 | 32.02 | 32.55 | 32.02 | 32.45 | 474,399 | +0.50(+1.57%) |
Jun 30, 2021 | 32.55 | 32.61 | 31.64 | 31.95 | 630,078 | -0.47(-1.44%) |
Jun 29, 2021 | 31.10 | 32.82 | 31.10 | 32.42 | 1,552,655 | +1.26(+4.06%) |
Jun 28, 2021 | 31.50 | 31.50 | 30.79 | 31.15 | 265,222 | -0.35(-1.10%) |
Jun 25, 2021 | 32.02 | 32.03 | 31.12 | 31.50 | 242,308 | -0.28(-0.87%) |
Jun 24, 2021 | 31.80 | 31.98 | 31.33 | 31.77 | 276,354 | +0.19(+0.60%) |
Jun 23, 2021 | 31.12 | 31.80 | 30.88 | 31.58 | 373,685 | +0.57(+1.84%) |
Jun 22, 2021 | 29.83 | 31.14 | 29.83 | 31.01 | 668,069 | +1.00(+3.32%) |
Jun 21, 2021 | 29.93 | 30.21 | 29.74 | 30.02 | 318,040 | +0.37(+1.26%) |
Jun 18, 2021 | 29.98 | 30.12 | 29.46 | 29.65 | 337,630 | -0.80(-2.64%) |
Jun 17, 2021 | 30.62 | 31.00 | 30.10 | 30.45 | 228,559 | -0.29(-0.93%) |
Jun 16, 2021 | 30.65 | 31.00 | 30.46 | 30.74 | 307,635 | -0.06(-0.20%) |
Jun 15, 2021 | 30.86 | 31.00 | 30.53 | 30.80 | 225,268 | +0.13(+0.42%) |
Jun 14, 2021 | 31.03 | 31.35 | 30.43 | 30.67 | 216,157 | -0.43(-1.39%) |
Jun 11, 2021 | 30.81 | 31.10 | 30.62 | 31.10 | 197,606 | +0.37(+1.21%) |
Jun 10, 2021 | 31.15 | 31.28 | 30.71 | 30.73 | 209,686 | -0.35(-1.11%) |
Jun 09, 2021 | 31.08 | 31.13 | 30.68 | 31.07 | 434,156 | +0.10(+0.31%) |
Jun 08, 2021 | 30.94 | 31.22 | 30.75 | 30.98 | 372,296 | +0.05(+0.17%) |
Jun 07, 2021 | 31.78 | 31.83 | 30.78 | 30.93 | 453,472 | -0.71(-2.24%) |
Jun 04, 2021 | 31.62 | 31.81 | 31.23 | 31.64 | 522,341 | +0.34(+1.08%) |
Jun 03, 2021 | 31.54 | 31.77 | 31.03 | 31.30 | 383,434 | -0.36(-1.15%) |
Jun 02, 2021 | 31.45 | 31.80 | 30.67 | 31.66 | 953,159 | +0.35(+1.13%) |
Jun 01, 2021 | 31.49 | 31.54 | 31.20 | 31.31 | 483,676 | +0.02(+0.06%) |
May 28, 2021 | 31.15 | 31.42 | 30.99 | 31.29 | 501,669 | +0.18(+0.58%) |
May 27, 2021 | 30.72 | 31.44 | 30.71 | 31.11 | 464,174 | +0.52(+1.70%) |
May 26, 2021 | 30.24 | 30.77 | 30.19 | 30.59 | 262,881 | +0.60(+1.99%) |
May 25, 2021 | 30.50 | 30.65 | 29.91 | 29.99 | 442,325 | -0.37(-1.21%) |
May 24, 2021 | 29.92 | 30.47 | 29.77 | 30.36 | 338,739 | +0.46(+1.55%) |
May 21, 2021 | 30.45 | 30.53 | 29.86 | 29.90 | 409,586 | -0.50(-1.64%) |
May 20, 2021 | 29.86 | 30.47 | 29.64 | 30.40 | 357,084 | +0.66(+2.22%) |
May 19, 2021 | 29.87 | 30.01 | 29.21 | 29.74 | 299,000 | -0.63(-2.09%) |
May 18, 2021 | 30.95 | 31.00 | 30.35 | 30.37 | 355,172 | -0.49(-1.58%) |
May 17, 2021 | 30.88 | 31.03 | 30.35 | 30.86 | 564,566 | +0.04(+0.14%) |
May 14, 2021 | 30.05 | 31.11 | 30.05 | 30.82 | 393,242 | +0.95(+3.19%) |
May 13, 2021 | 29.85 | 30.50 | 29.51 | 29.86 | 329,704 | +0.07(+0.23%) |
May 12, 2021 | 30.16 | 30.58 | 29.72 | 29.80 | 550,359 | -0.34(-1.14%) |
May 11, 2021 | 30.10 | 30.48 | 29.18 | 30.14 | 518,653 | -0.67(-2.17%) |
May 10, 2021 | 31.61 | 31.78 | 30.67 | 30.81 | 890,514 | -0.62(-1.96%) |
May 07, 2021 | 30.43 | 31.69 | 30.43 | 31.42 | 854,790 | +1.01(+3.32%) |
May 06, 2021 | 31.47 | 32.68 | 30.25 | 30.41 | 1,426,557 | +0.30(+1.00%) |
May 05, 2021 | 30.27 | 30.45 | 29.91 | 30.11 | 666,858 | +0.03(+0.09%) |
May 04, 2021 | 30.72 | 30.74 | 29.80 | 30.09 | 381,611 | -0.66(-2.15%) |
May 03, 2021 | 29.89 | 30.93 | 29.87 | 30.75 | 625,320 | +1.02(+3.43%) |
Apr 30, 2021 | 29.79 | 30.18 | 29.66 | 29.73 | 346,003 | -0.26(-0.86%) |
Apr 29, 2021 | 30.33 | 30.46 | 29.79 | 29.98 | 345,368 | -0.04(-0.14%) |
Apr 28, 2021 | 30.27 | 30.33 | 29.88 | 30.03 | 556,447 | -0.13(-0.43%) |
Apr 27, 2021 | 30.31 | 30.31 | 29.76 | 30.16 | 571,160 | +0.12(+0.40%) |
Apr 26, 2021 | 29.52 | 30.13 | 29.31 | 30.04 | 687,120 | +0.76(+2.61%) |
Apr 23, 2021 | 28.90 | 29.36 | 28.51 | 29.27 | 321,380 | +0.65(+2.28%) |
Apr 22, 2021 | 29.28 | 29.28 | 28.51 | 28.62 | 356,844 | -0.48(-1.65%) |
Apr 21, 2021 | 28.33 | 29.17 | 28.22 | 29.10 | 357,963 | +0.95(+3.38%) |
Apr 20, 2021 | 28.18 | 28.49 | 27.72 | 28.15 | 248,548 | -0.16(-0.58%) |
Apr 19, 2021 | 28.48 | 28.66 | 28.13 | 28.31 | 251,209 | +0.03(+0.12%) |
Apr 16, 2021 | 28.34 | 28.59 | 28.06 | 28.28 | 498,758 | +0.06(+0.21%) |
Apr 15, 2021 | 28.27 | 28.63 | 28.07 | 28.22 | 202,364 | +0.06(+0.21%) |
Apr 14, 2021 | 28.51 | 28.83 | 28.11 | 28.16 | 254,641 | -0.29(-1.02%) |
Apr 13, 2021 | 28.33 | 28.58 | 28.12 | 28.45 | 253,119 | +0.00(+0.00%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.29 | 28.45 | 460,326 | -0.01(-0.03%) |
Apr 09, 2021 | 27.92 | 28.54 | 27.92 | 28.46 | 272,601 | +0.56(+2.00%) |
Apr 08, 2021 | 28.39 | 28.39 | 27.65 | 27.90 | 469,721 | -0.43(-1.51%) |
Apr 07, 2021 | 28.27 | 28.61 | 27.88 | 28.33 | 473,539 | +0.74(+2.67%) |
Apr 06, 2021 | 27.16 | 27.77 | 27.16 | 27.59 | 286,218 | +0.21(+0.75%) |
Apr 05, 2021 | 27.00 | 27.42 | 26.76 | 27.39 | 323,965 | +0.57(+2.14%) |
Apr 01, 2021 | 26.48 | 27.01 | 26.44 | 26.81 | 435,392 | +0.54(+2.05%) |
Mar 31, 2021 | 26.15 | 26.37 | 25.82 | 26.27 | 414,528 | +0.10(+0.39%) |
Mar 30, 2021 | 26.18 | 26.36 | 26.04 | 26.17 | 401,563 | +0.03(+0.13%) |
Mar 29, 2021 | 26.48 | 26.74 | 26.04 | 26.14 | 300,083 | -0.29(-1.10%) |
Mar 26, 2021 | 25.96 | 26.46 | 25.96 | 26.43 | 380,895 | +0.70(+2.73%) |
Mar 25, 2021 | 25.54 | 25.73 | 25.08 | 25.73 | 329,895 | +0.31(+1.21%) |
Mar 24, 2021 | 26.36 | 26.41 | 25.38 | 25.42 | 457,005 | -0.71(-2.72%) |
Mar 23, 2021 | 26.32 | 26.58 | 26.00 | 26.13 | 458,238 | -0.33(-1.23%) |
Mar 22, 2021 | 27.07 | 27.25 | 26.38 | 26.45 | 876,141 | -0.58(-2.16%) |
Mar 19, 2021 | 26.76 | 27.22 | 26.39 | 27.04 | 284,621 | +0.12(+0.45%) |
Mar 18, 2021 | 26.98 | 27.64 | 26.90 | 26.92 | 329,271 | -0.21(-0.79%) |
Mar 17, 2021 | 27.22 | 27.34 | 26.84 | 27.13 | 371,513 | -0.16(-0.60%) |
Mar 16, 2021 | 27.24 | 27.43 | 27.10 | 27.29 | 461,315 | -0.01(-0.03%) |
Mar 15, 2021 | 26.78 | 27.48 | 26.78 | 27.30 | 468,414 | +0.51(+1.89%) |
Mar 12, 2021 | 25.96 | 26.83 | 25.86 | 26.80 | 412,870 | +0.81(+3.13%) |
Mar 11, 2021 | 25.84 | 26.28 | 25.73 | 25.98 | 392,490 | +0.34(+1.34%) |
Mar 10, 2021 | 25.87 | 26.02 | 25.22 | 25.64 | 283,111 | -0.04(-0.17%) |
Mar 09, 2021 | 26.02 | 26.36 | 25.67 | 25.68 | 592,118 | -0.14(-0.53%) |
Mar 08, 2021 | 25.36 | 26.05 | 25.19 | 25.82 | 1,627,085 | +0.54(+2.14%) |
Mar 05, 2021 | 25.23 | 25.43 | 24.77 | 25.28 | 904,160 | +0.39(+1.55%) |
Mar 04, 2021 | 25.24 | 25.55 | 24.27 | 24.89 | 689,154 | -0.41(-1.63%) |
Mar 03, 2021 | 26.07 | 26.76 | 25.27 | 25.31 | 752,953 | -0.91(-3.47%) |
Mar 02, 2021 | 27.24 | 27.26 | 26.17 | 26.21 | 934,744 | -1.00(-3.68%) |
Mar 01, 2021 | 26.53 | 27.44 | 26.17 | 27.22 | 1,147,950 | +1.19(+4.58%) |
Feb 26, 2021 | 26.66 | 26.92 | 25.69 | 26.02 | 1,399,769 | -0.80(-2.97%) |
Feb 25, 2021 | 24.21 | 26.92 | 24.21 | 26.82 | 1,427,451 | +3.48(+14.90%) |
Feb 24, 2021 | 22.64 | 23.39 | 22.64 | 23.34 | 617,423 | +0.57(+2.52%) |
Feb 23, 2021 | 23.03 | 23.23 | 22.37 | 22.77 | 355,059 | -0.54(-2.32%) |
Feb 22, 2021 | 23.58 | 23.66 | 23.17 | 23.31 | 674,944 | -0.38(-1.59%) |
Feb 19, 2021 | 23.17 | 23.77 | 23.06 | 23.69 | 467,134 | +0.64(+2.79%) |
Feb 18, 2021 | 23.44 | 23.44 | 22.82 | 23.04 | 579,283 | -0.61(-2.57%) |
Feb 17, 2021 | 23.56 | 23.68 | 23.25 | 23.65 | 321,349 | -0.06(-0.25%) |
Feb 16, 2021 | 24.21 | 24.37 | 23.69 | 23.71 | 283,972 | -0.37(-1.53%) |
Feb 12, 2021 | 23.87 | 24.10 | 23.59 | 24.08 | 251,363 | +0.15(+0.61%) |
Feb 11, 2021 | 23.65 | 23.99 | 23.49 | 23.93 | 286,081 | +0.34(+1.45%) |
Feb 10, 2021 | 23.99 | 24.17 | 23.43 | 23.59 | 520,340 | -0.25(-1.04%) |
Feb 09, 2021 | 23.08 | 23.93 | 22.93 | 23.84 | 993,408 | +0.93(+4.04%) |
Feb 08, 2021 | 23.34 | 23.34 | 22.35 | 22.91 | 1,220,704 | -0.27(-1.18%) |
Feb 05, 2021 | 22.90 | 23.24 | 22.61 | 23.19 | 926,799 | +0.51(+2.23%) |
Feb 04, 2021 | 22.27 | 22.74 | 22.04 | 22.68 | 791,567 | +0.59(+2.68%) |
Feb 03, 2021 | 21.84 | 22.38 | 21.84 | 22.09 | 907,224 | +0.32(+1.46%) |
Feb 02, 2021 | 22.01 | 22.13 | 21.59 | 21.77 | 659,542 | -0.05(-0.24%) |