Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.90 | 40.20 | 39.40 | 39.97 | 42,803 | -0.32(-0.79%) |
Dec 30, 2021 | 40.36 | 40.78 | 40.11 | 40.29 | 23,784 | -0.30(-0.74%) |
Dec 29, 2021 | 40.07 | 41.01 | 40.07 | 40.59 | 35,786 | +0.52(+1.30%) |
Dec 28, 2021 | 39.11 | 40.47 | 39.11 | 40.07 | 36,280 | +0.96(+2.45%) |
Dec 27, 2021 | 40.03 | 40.04 | 38.93 | 39.11 | 73,229 | -0.41(-1.04%) |
Dec 23, 2021 | 39.87 | 40.06 | 39.41 | 39.52 | 43,175 | -0.35(-0.88%) |
Dec 22, 2021 | 38.52 | 39.93 | 38.52 | 39.87 | 58,997 | +1.35(+3.50%) |
Dec 21, 2021 | 37.14 | 38.98 | 37.14 | 38.52 | 32,327 | +1.39(+3.74%) |
Dec 20, 2021 | 36.82 | 37.23 | 35.53 | 37.13 | 42,903 | +0.08(+0.22%) |
Dec 17, 2021 | 36.41 | 37.48 | 35.98 | 37.05 | 51,964 | +0.37(+1.01%) |
Dec 16, 2021 | 36.83 | 38.09 | 36.51 | 36.68 | 32,984 | +0.02(+0.05%) |
Dec 15, 2021 | 36.75 | 36.89 | 35.51 | 36.66 | 29,846 | -0.18(-0.49%) |
Dec 14, 2021 | 37.26 | 38.67 | 36.69 | 36.84 | 54,676 | -0.40(-1.07%) |
Dec 13, 2021 | 39.09 | 39.32 | 36.57 | 37.24 | 56,807 | -1.04(-2.72%) |
Dec 10, 2021 | 38.66 | 39.28 | 38.07 | 38.28 | 158,097 | -0.37(-0.96%) |
Dec 09, 2021 | 36.23 | 38.72 | 36.23 | 38.65 | 134,072 | +2.12(+5.80%) |
Dec 08, 2021 | 36.72 | 36.96 | 35.74 | 36.53 | 59,752 | +0.34(+0.94%) |
Dec 07, 2021 | 36.03 | 37.08 | 35.67 | 36.19 | 59,698 | +0.79(+2.23%) |
Dec 06, 2021 | 35.19 | 36.87 | 35.19 | 35.40 | 72,806 | +0.87(+2.52%) |
Dec 03, 2021 | 35.42 | 35.49 | 34.26 | 34.53 | 63,234 | -0.59(-1.68%) |
Dec 02, 2021 | 33.58 | 35.30 | 33.54 | 35.12 | 83,906 | +1.86(+5.59%) |
Dec 01, 2021 | 32.85 | 33.62 | 31.84 | 33.26 | 87,776 | +1.38(+4.33%) |
Nov 30, 2021 | 31.21 | 32.35 | 30.95 | 31.88 | 68,417 | +0.15(+0.47%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.09 | 31.73 | 35,307 | -0.61(-1.89%) |
Nov 26, 2021 | 31.99 | 32.99 | 31.00 | 32.34 | 30,269 | -0.83(-2.50%) |
Nov 24, 2021 | 32.76 | 33.68 | 32.72 | 33.17 | 24,419 | +0.05(+0.15%) |
Nov 23, 2021 | 32.91 | 33.25 | 31.83 | 33.12 | 45,719 | +0.10(+0.30%) |
Nov 22, 2021 | 32.19 | 33.17 | 32.19 | 33.02 | 49,526 | +0.93(+2.90%) |
Nov 19, 2021 | 31.37 | 32.32 | 31.37 | 32.09 | 30,895 | +0.16(+0.50%) |
Nov 18, 2021 | 31.98 | 32.10 | 30.54 | 31.93 | 45,396 | -0.11(-0.34%) |
Nov 17, 2021 | 33.23 | 33.30 | 31.53 | 32.04 | 44,009 | -1.37(-4.10%) |
Nov 16, 2021 | 33.91 | 33.91 | 33.23 | 33.41 | 44,393 | -0.80(-2.34%) |
Nov 15, 2021 | 33.75 | 34.27 | 33.19 | 34.21 | 54,330 | +0.39(+1.15%) |
Nov 12, 2021 | 34.01 | 34.01 | 33.03 | 33.82 | 30,927 | -0.28(-0.82%) |
Nov 11, 2021 | 34.48 | 34.80 | 33.93 | 34.10 | 28,732 | -0.26(-0.76%) |
Nov 10, 2021 | 36.21 | 34.36 | 46,636 | -1.84(-5.08%) | ||
Nov 09, 2021 | 36.98 | 37.37 | 35.72 | 36.20 | 83,799 | -0.88(-2.37%) |
Nov 08, 2021 | 35.21 | 38.19 | 35.19 | 37.08 | 176,172 | +3.90(+11.75%) |
Nov 05, 2021 | 32.30 | 33.63 | 32.20 | 33.18 | 52,710 | +1.41(+4.44%) |
Nov 04, 2021 | 32.07 | 32.07 | 30.50 | 31.77 | 29,237 | +0.09(+0.28%) |
Nov 03, 2021 | 30.88 | 32.40 | 30.51 | 31.68 | 15,832 | +0.33(+1.05%) |
Nov 02, 2021 | 32.30 | 32.57 | 31.05 | 31.35 | 62,129 | -0.67(-2.09%) |
Nov 01, 2021 | 31.68 | 32.73 | 31.41 | 32.02 | 28,446 | +0.61(+1.94%) |
Oct 29, 2021 | 30.87 | 31.90 | 30.75 | 31.41 | 32,397 | +0.38(+1.22%) |
Oct 28, 2021 | 31.46 | 32.17 | 30.93 | 31.03 | 38,239 | -0.48(-1.52%) |
Oct 27, 2021 | 32.18 | 32.50 | 31.25 | 31.51 | 40,137 | -1.03(-3.17%) |
Oct 26, 2021 | 33.99 | 32.52 | 32.54 | 44,024 | -1.52(-4.46%) | |
Oct 25, 2021 | 33.42 | 34.75 | 33.20 | 34.06 | 58,675 | +0.70(+2.10%) |
Oct 22, 2021 | 32.79 | 33.45 | 32.57 | 33.36 | 31,348 | +0.67(+2.05%) |
Oct 21, 2021 | 32.95 | 33.16 | 32.18 | 32.69 | 38,065 | -0.21(-0.64%) |
Oct 20, 2021 | 31.49 | 32.99 | 31.28 | 32.90 | 43,062 | +1.65(+5.28%) |
Oct 19, 2021 | 31.35 | 31.98 | 30.66 | 31.25 | 54,646 | +0.00(+0.00%) |
Oct 18, 2021 | 29.60 | 31.31 | 29.60 | 31.25 | 118,554 | +1.66(+5.61%) |
Oct 15, 2021 | 29.20 | 29.60 | 28.91 | 29.59 | 130,052 | +0.82(+2.85%) |
Oct 14, 2021 | 29.10 | 29.20 | 28.76 | 28.77 | 52,054 | -0.26(-0.90%) |
Oct 13, 2021 | 28.86 | 29.09 | 28.40 | 29.03 | 22,275 | +0.28(+0.97%) |
Oct 12, 2021 | 28.89 | 29.05 | 28.64 | 28.75 | 32,882 | -0.21(-0.73%) |
Oct 11, 2021 | 28.73 | 29.00 | 28.50 | 28.96 | 43,638 | +0.34(+1.19%) |
Oct 08, 2021 | 28.45 | 28.97 | 28.30 | 28.62 | 16,422 | +0.03(+0.10%) |
Oct 07, 2021 | 27.93 | 28.79 | 27.93 | 28.59 | 35,115 | +0.83(+2.99%) |
Oct 06, 2021 | 28.44 | 28.47 | 27.75 | 27.76 | 19,397 | -0.99(-3.44%) |
Oct 05, 2021 | 28.93 | 29.00 | 28.54 | 28.75 | 31,926 | -0.01(-0.03%) |
Oct 04, 2021 | 28.99 | 29.08 | 28.60 | 28.76 | 44,886 | -0.06(-0.21%) |
Oct 01, 2021 | 28.29 | 29.00 | 28.27 | 28.82 | 42,938 | +0.69(+2.45%) |
Sep 30, 2021 | 27.34 | 28.44 | 27.24 | 28.13 | 63,695 | +0.97(+3.57%) |
Sep 29, 2021 | 27.71 | 27.71 | 26.50 | 27.16 | 44,008 | -0.51(-1.84%) |
Sep 28, 2021 | 28.64 | 28.70 | 27.55 | 27.67 | 21,611 | -0.91(-3.18%) |
Sep 27, 2021 | 28.65 | 29.05 | 28.50 | 28.58 | 81,944 | +0.21(+0.74%) |
Sep 24, 2021 | 28.08 | 28.75 | 28.08 | 28.37 | 25,865 | +0.02(+0.07%) |
Sep 23, 2021 | 28.39 | 28.79 | 28.21 | 28.35 | 62,330 | +0.06(+0.21%) |
Sep 22, 2021 | 27.56 | 28.50 | 27.56 | 28.29 | 22,506 | +0.83(+3.02%) |
Sep 21, 2021 | 27.75 | 27.80 | 27.21 | 27.46 | 30,269 | -0.30(-1.08%) |
Sep 20, 2021 | 27.81 | 28.20 | 27.28 | 27.76 | 29,306 | -0.63(-2.22%) |
Sep 17, 2021 | 28.53 | 28.63 | 28.01 | 28.39 | 87,114 | +0.00(+0.00%) |
Sep 16, 2021 | 27.69 | 28.84 | 27.43 | 28.39 | 30,181 | +0.79(+2.86%) |
Sep 15, 2021 | 27.55 | 28.13 | 27.25 | 27.60 | 32,090 | +0.01(+0.04%) |
Sep 14, 2021 | 28.82 | 28.82 | 27.37 | 27.59 | 23,396 | -0.86(-3.02%) |
Sep 13, 2021 | 28.72 | 29.00 | 28.02 | 28.45 | 43,018 | -0.03(-0.11%) |
Sep 10, 2021 | 28.90 | 29.20 | 28.39 | 28.48 | 43,639 | -0.34(-1.18%) |
Sep 09, 2021 | 28.00 | 29.00 | 27.96 | 28.82 | 62,363 | +1.62(+5.96%) |
Sep 08, 2021 | 27.69 | 27.74 | 27.10 | 27.20 | 26,279 | -0.55(-1.98%) |
Sep 07, 2021 | 28.13 | 28.49 | 27.60 | 27.75 | 42,719 | -0.38(-1.35%) |
Sep 03, 2021 | 28.13 | 28.23 | 27.70 | 28.13 | 25,942 | -0.06(-0.21%) |
Sep 02, 2021 | 27.73 | 28.49 | 27.50 | 28.19 | 31,784 | +0.39(+1.40%) |
Sep 01, 2021 | 28.15 | 28.49 | 27.43 | 27.80 | 38,011 | -0.50(-1.77%) |
Aug 31, 2021 | 27.09 | 28.31 | 27.05 | 28.30 | 33,167 | +1.01(+3.70%) |
Aug 30, 2021 | 28.53 | 28.53 | 27.24 | 27.29 | 19,567 | -1.04(-3.67%) |
Aug 27, 2021 | 27.66 | 28.50 | 27.60 | 28.33 | 39,539 | +0.57(+2.05%) |
Aug 26, 2021 | 28.22 | 28.22 | 27.41 | 27.76 | 25,119 | -0.72(-2.53%) |
Aug 25, 2021 | 27.59 | 28.49 | 27.59 | 28.48 | 20,413 | +0.64(+2.30%) |
Aug 24, 2021 | 27.06 | 28.03 | 26.91 | 27.84 | 11,204 | +0.76(+2.81%) |
Aug 23, 2021 | 27.34 | 28.02 | 26.68 | 27.08 | 17,611 | -0.03(-0.11%) |
Aug 20, 2021 | 27.30 | 27.68 | 26.72 | 27.11 | 25,157 | -0.34(-1.24%) |
Aug 19, 2021 | 28.00 | 29.00 | 27.09 | 27.45 | 25,894 | -1.07(-3.75%) |
Aug 18, 2021 | 27.86 | 28.75 | 27.86 | 28.52 | 46,464 | +1.14(+4.16%) |
Aug 17, 2021 | 27.75 | 28.57 | 27.00 | 27.38 | 31,757 | -0.95(-3.35%) |
Aug 16, 2021 | 28.69 | 28.91 | 28.17 | 28.33 | 36,655 | -0.37(-1.29%) |
Aug 13, 2021 | 29.38 | 29.38 | 28.55 | 28.70 | 21,052 | -0.31(-1.07%) |
Aug 12, 2021 | 29.30 | 29.32 | 28.65 | 29.01 | 66,595 | -0.21(-0.72%) |
Aug 11, 2021 | 28.82 | 29.25 | 28.46 | 29.22 | 38,040 | +0.31(+1.07%) |
Aug 10, 2021 | 28.37 | 29.00 | 28.37 | 28.91 | 49,295 | +0.48(+1.69%) |
Aug 09, 2021 | 28.00 | 29.00 | 27.95 | 28.43 | 50,289 | +0.39(+1.39%) |
Aug 06, 2021 | 27.46 | 28.50 | 27.43 | 28.04 | 146,949 | +1.09(+4.04%) |
Aug 05, 2021 | 25.53 | 27.18 | 25.06 | 26.95 | 46,991 | +1.02(+3.93%) |
Aug 04, 2021 | 26.84 | 27.16 | 25.36 | 25.93 | 52,128 | -1.08(-4.00%) |
Aug 03, 2021 | 26.18 | 27.10 | 26.18 | 27.01 | 49,402 | +0.88(+3.37%) |
Aug 02, 2021 | 26.34 | 26.60 | 25.95 | 26.13 | 32,843 | -0.02(-0.08%) |
Jul 30, 2021 | 26.10 | 26.65 | 25.57 | 26.15 | 40,810 | +0.04(+0.15%) |
Jul 29, 2021 | 26.27 | 26.64 | 26.00 | 26.11 | 23,784 | +0.27(+1.04%) |
Jul 28, 2021 | 25.48 | 26.19 | 25.20 | 25.84 | 36,439 | +0.73(+2.91%) |
Jul 27, 2021 | 25.05 | 25.39 | 25.03 | 25.11 | 30,456 | -0.56(-2.18%) |
Jul 26, 2021 | 25.01 | 26.27 | 25.01 | 25.67 | 40,594 | +0.63(+2.52%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.91 | 25.04 | 27,846 | -0.70(-2.72%) |
Jul 22, 2021 | 26.25 | 26.25 | 25.26 | 25.74 | 37,168 | -0.79(-2.98%) |
Jul 21, 2021 | 26.40 | 26.87 | 26.21 | 26.53 | 36,387 | +0.40(+1.53%) |
Jul 20, 2021 | 24.82 | 26.50 | 24.82 | 26.13 | 78,863 | +1.61(+6.57%) |
Jul 19, 2021 | 25.02 | 25.69 | 24.32 | 24.52 | 118,409 | -1.56(-5.98%) |
Jul 16, 2021 | 26.97 | 27.12 | 25.96 | 26.08 | 41,904 | -0.81(-3.01%) |
Jul 15, 2021 | 26.80 | 27.34 | 26.19 | 26.89 | 51,281 | -0.15(-0.55%) |
Jul 14, 2021 | 27.69 | 28.05 | 26.57 | 27.04 | 88,085 | -0.42(-1.53%) |
Jul 13, 2021 | 28.46 | 28.98 | 27.11 | 27.46 | 87,315 | -1.23(-4.29%) |
Jul 12, 2021 | 28.15 | 28.83 | 28.07 | 28.69 | 36,228 | +0.40(+1.41%) |
Jul 09, 2021 | 28.87 | 29.50 | 27.82 | 28.29 | 53,760 | -0.17(-0.60%) |
Jul 08, 2021 | 27.74 | 28.63 | 27.20 | 28.46 | 91,481 | +0.21(+0.74%) |
Jul 07, 2021 | 28.62 | 28.84 | 27.64 | 28.25 | 64,461 | -0.29(-1.02%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.22 | 28.54 | 61,710 | -1.38(-4.61%) |
Jul 02, 2021 | 30.61 | 30.61 | 29.76 | 29.92 | 70,177 | -0.50(-1.64%) |
Jul 01, 2021 | 31.04 | 31.64 | 29.58 | 30.42 | 81,887 | -0.56(-1.81%) |
Jun 30, 2021 | 29.64 | 31.00 | 29.39 | 30.98 | 153,889 | +1.92(+6.61%) |
Jun 29, 2021 | 29.05 | 30.33 | 28.74 | 29.06 | 97,938 | +0.17(+0.59%) |
Jun 28, 2021 | 30.97 | 31.01 | 28.32 | 28.89 | 105,933 | -1.92(-6.23%) |
Jun 25, 2021 | 31.88 | 32.00 | 30.34 | 30.81 | 1,020,720 | -0.69(-2.19%) |
Jun 24, 2021 | 31.20 | 32.00 | 30.78 | 31.50 | 105,455 | +0.42(+1.35%) |
Jun 23, 2021 | 30.58 | 31.17 | 30.28 | 31.08 | 114,656 | +0.38(+1.24%) |
Jun 22, 2021 | 30.65 | 31.00 | 30.31 | 30.70 | 76,213 | +0.05(+0.16%) |
Jun 21, 2021 | 30.70 | 30.81 | 29.23 | 30.65 | 104,391 | +0.39(+1.29%) |
Jun 18, 2021 | 30.25 | 31.28 | 29.67 | 30.26 | 119,012 | -0.55(-1.79%) |
Jun 17, 2021 | 32.07 | 32.07 | 30.02 | 30.81 | 117,246 | -1.59(-4.91%) |
Jun 16, 2021 | 32.34 | 32.93 | 31.66 | 32.40 | 78,817 | -0.29(-0.89%) |
Jun 15, 2021 | 32.45 | 33.30 | 31.63 | 32.69 | 78,305 | +0.23(+0.71%) |
Jun 14, 2021 | 32.75 | 33.01 | 32.20 | 32.46 | 65,108 | -0.01(-0.03%) |
Jun 11, 2021 | 33.78 | 34.00 | 32.31 | 32.47 | 56,294 | -1.13(-3.36%) |
Jun 10, 2021 | 34.00 | 34.89 | 33.15 | 33.60 | 74,262 | -0.60(-1.75%) |
Jun 09, 2021 | 33.53 | 34.60 | 33.00 | 34.20 | 109,876 | +0.77(+2.30%) |
Jun 08, 2021 | 34.52 | 34.98 | 33.23 | 33.43 | 90,577 | -1.28(-3.69%) |
Jun 07, 2021 | 32.43 | 35.08 | 32.43 | 34.71 | 232,438 | +2.56(+7.96%) |
Jun 04, 2021 | 31.92 | 32.58 | 31.06 | 32.15 | 62,021 | +0.84(+2.68%) |
Jun 03, 2021 | 33.74 | 33.92 | 31.28 | 31.31 | 66,846 | -2.89(-8.45%) |
Jun 02, 2021 | 34.16 | 34.20 | 32.80 | 34.20 | 55,641 | +0.20(+0.59%) |
Jun 01, 2021 | 32.76 | 34.00 | 32.76 | 34.00 | 62,684 | +1.21(+3.69%) |
May 28, 2021 | 32.66 | 33.05 | 32.38 | 32.79 | 26,047 | +0.24(+0.74%) |
May 27, 2021 | 33.71 | 33.71 | 32.37 | 32.55 | 20,464 | +0.39(+1.21%) |
May 26, 2021 | 32.85 | 33.50 | 31.49 | 32.16 | 51,004 | -0.41(-1.26%) |
May 25, 2021 | 34.57 | 34.79 | 32.43 | 32.57 | 109,166 | -1.43(-4.21%) |
May 24, 2021 | 33.04 | 34.00 | 32.69 | 34.00 | 96,271 | +0.94(+2.84%) |
May 21, 2021 | 32.72 | 33.15 | 32.34 | 33.06 | 50,772 | +0.61(+1.88%) |
May 20, 2021 | 32.88 | 32.92 | 32.11 | 32.45 | 21,032 | -0.05(-0.15%) |
May 19, 2021 | 32.00 | 32.71 | 31.30 | 32.50 | 47,982 | -0.15(-0.46%) |
May 18, 2021 | 32.86 | 33.48 | 32.16 | 32.65 | 23,176 | +0.16(+0.49%) |
May 17, 2021 | 31.91 | 33.00 | 31.43 | 32.49 | 44,460 | +0.75(+2.36%) |
May 14, 2021 | 33.32 | 33.32 | 31.64 | 31.74 | 33,685 | -0.21(-0.66%) |
May 13, 2021 | 31.74 | 32.50 | 31.73 | 31.95 | 69,374 | +0.60(+1.91%) |
May 12, 2021 | 32.00 | 32.69 | 30.99 | 31.35 | 111,978 | -0.64(-2.00%) |
May 11, 2021 | 30.41 | 32.34 | 30.11 | 31.99 | 68,683 | +1.22(+3.96%) |
May 10, 2021 | 31.29 | 31.95 | 30.40 | 30.77 | 44,778 | -0.48(-1.54%) |
May 07, 2021 | 31.97 | 31.97 | 31.02 | 31.25 | 39,748 | -0.50(-1.57%) |
May 06, 2021 | 32.31 | 32.72 | 31.34 | 31.75 | 71,070 | -0.24(-0.75%) |
May 05, 2021 | 32.54 | 33.37 | 31.93 | 31.99 | 66,116 | -1.06(-3.21%) |
May 04, 2021 | 33.39 | 33.48 | 32.38 | 33.05 | 110,843 | -0.45(-1.34%) |
May 03, 2021 | 31.16 | 34.00 | 31.01 | 33.50 | 96,350 | +1.99(+6.32%) |
Apr 30, 2021 | 29.25 | 31.77 | 29.25 | 31.51 | 148,800 | +2.49(+8.58%) |
Apr 29, 2021 | 27.25 | 30.00 | 27.25 | 29.02 | 144,811 | +2.10(+7.80%) |
Apr 28, 2021 | 26.23 | 26.92 | 26.07 | 26.92 | 39,343 | +0.50(+1.89%) |
Apr 27, 2021 | 26.48 | 26.98 | 26.29 | 26.42 | 40,370 | -0.23(-0.86%) |
Apr 26, 2021 | 26.78 | 27.00 | 26.25 | 26.65 | 42,765 | -0.21(-0.78%) |
Apr 23, 2021 | 27.47 | 27.50 | 26.23 | 26.86 | 53,300 | -0.27(-1.00%) |
Apr 22, 2021 | 25.95 | 27.66 | 25.89 | 27.13 | 101,194 | +1.63(+6.39%) |
Apr 21, 2021 | 22.52 | 25.57 | 22.34 | 25.50 | 110,761 | +2.80(+12.33%) |
Apr 20, 2021 | 23.91 | 24.09 | 22.38 | 22.70 | 68,662 | -1.46(-6.04%) |
Apr 19, 2021 | 24.79 | 25.46 | 23.82 | 24.16 | 32,313 | -0.87(-3.48%) |
Apr 16, 2021 | 26.02 | 26.02 | 24.21 | 25.03 | 80,200 | -0.49(-1.92%) |
Apr 15, 2021 | 26.55 | 27.03 | 25.16 | 25.52 | 51,539 | -0.78(-2.97%) |
Apr 14, 2021 | 26.65 | 27.30 | 26.09 | 26.30 | 30,422 | -0.45(-1.68%) |
Apr 13, 2021 | 27.36 | 27.50 | 26.56 | 26.75 | 35,923 | -0.68(-2.48%) |
Apr 12, 2021 | 27.73 | 28.88 | 27.20 | 27.43 | 20,623 | -0.46(-1.65%) |
Apr 09, 2021 | 27.80 | 28.61 | 27.30 | 27.89 | 27,700 | -0.15(-0.53%) |
Apr 08, 2021 | 27.84 | 28.15 | 26.50 | 28.04 | 35,877 | +0.15(+0.54%) |
Apr 07, 2021 | 28.11 | 28.11 | 27.08 | 27.89 | 33,741 | -0.11(-0.39%) |
Apr 06, 2021 | 28.68 | 29.16 | 27.39 | 28.00 | 23,388 | -0.69(-2.41%) |
Apr 05, 2021 | 28.76 | 28.76 | 28.13 | 28.69 | 30,069 | +0.03(+0.10%) |
Apr 01, 2021 | 28.66 | 28.92 | 28.21 | 28.66 | 33,400 | +0.23(+0.81%) |
Mar 31, 2021 | 27.82 | 28.52 | 27.63 | 28.43 | 33,680 | +0.59(+2.12%) |
Mar 30, 2021 | 26.80 | 27.84 | 26.10 | 27.84 | 30,089 | +0.85(+3.15%) |
Mar 29, 2021 | 26.75 | 27.67 | 25.99 | 26.99 | 108,263 | +0.04(+0.15%) |
Mar 26, 2021 | 27.00 | 27.29 | 26.09 | 26.95 | 31,100 | +0.08(+0.30%) |
Mar 25, 2021 | 25.99 | 27.08 | 25.45 | 26.87 | 26,028 | +0.69(+2.64%) |
Mar 24, 2021 | 26.94 | 27.27 | 25.84 | 26.18 | 53,771 | -0.77(-2.86%) |
Mar 23, 2021 | 28.15 | 28.17 | 26.57 | 26.95 | 59,021 | -1.24(-4.40%) |
Mar 22, 2021 | 28.54 | 28.80 | 27.59 | 28.19 | 37,063 | -0.41(-1.43%) |
Mar 19, 2021 | 27.62 | 29.06 | 27.16 | 28.60 | 46,800 | +0.73(+2.62%) |
Mar 18, 2021 | 28.78 | 29.50 | 27.76 | 27.87 | 75,968 | -0.94(-3.26%) |
Mar 17, 2021 | 28.91 | 29.40 | 28.20 | 28.81 | 25,666 | +0.06(+0.21%) |
Mar 16, 2021 | 30.69 | 30.69 | 28.39 | 28.75 | 46,547 | -1.92(-6.26%) |
Mar 15, 2021 | 28.20 | 31.00 | 27.77 | 30.67 | 121,546 | +2.46(+8.72%) |
Mar 12, 2021 | 27.83 | 28.32 | 27.06 | 28.21 | 46,800 | +0.69(+2.51%) |
Mar 11, 2021 | 27.55 | 27.70 | 26.89 | 27.52 | 27,829 | +0.35(+1.29%) |
Mar 10, 2021 | 27.49 | 28.42 | 27.17 | 27.17 | 24,353 | -0.31(-1.13%) |
Mar 09, 2021 | 27.27 | 27.88 | 26.72 | 27.48 | 43,133 | +0.21(+0.77%) |
Mar 08, 2021 | 28.33 | 28.33 | 27.04 | 27.27 | 51,736 | -0.65(-2.33%) |
Mar 05, 2021 | 28.05 | 29.19 | 26.48 | 27.92 | 140,300 | +1.32(+4.96%) |
Mar 04, 2021 | 29.22 | 29.23 | 25.23 | 26.60 | 168,628 | -2.73(-9.31%) |
Mar 03, 2021 | 28.55 | 29.89 | 28.55 | 29.33 | 84,620 | +0.83(+2.91%) |
Mar 02, 2021 | 28.02 | 28.69 | 27.70 | 28.50 | 54,645 | +0.50(+1.79%) |
Mar 01, 2021 | 28.32 | 28.79 | 27.64 | 28.00 | 52,795 | +0.03(+0.11%) |
Feb 26, 2021 | 29.31 | 29.31 | 27.73 | 27.97 | 79,400 | -1.29(-4.41%) |
Feb 25, 2021 | 29.37 | 30.30 | 29.03 | 29.26 | 63,715 | -0.34(-1.15%) |
Feb 24, 2021 | 28.57 | 29.84 | 27.74 | 29.60 | 71,226 | +0.80(+2.78%) |
Feb 23, 2021 | 28.83 | 29.45 | 27.62 | 28.80 | 89,132 | -0.98(-3.29%) |
Feb 22, 2021 | 29.26 | 30.94 | 28.71 | 29.78 | 138,184 | +0.43(+1.47%) |
Feb 19, 2021 | 28.52 | 29.38 | 27.44 | 29.35 | 117,000 | +1.26(+4.49%) |
Feb 18, 2021 | 28.34 | 28.50 | 27.78 | 28.09 | 66,477 | -0.43(-1.51%) |
Feb 17, 2021 | 28.73 | 29.19 | 28.41 | 28.52 | 35,418 | -0.46(-1.59%) |
Feb 16, 2021 | 28.05 | 29.45 | 28.05 | 28.98 | 93,388 | +1.00(+3.57%) |
Feb 12, 2021 | 28.00 | 28.42 | 27.54 | 27.98 | 44,500 | -0.30(-1.06%) |
Feb 11, 2021 | 29.11 | 29.97 | 27.86 | 28.28 | 81,212 | -1.32(-4.46%) |
Feb 10, 2021 | 29.00 | 29.93 | 27.22 | 29.60 | 218,823 | +2.14(+7.79%) |
Feb 09, 2021 | 28.36 | 28.36 | 27.15 | 27.46 | 69,797 | -1.04(-3.65%) |
Feb 08, 2021 | 27.14 | 28.84 | 27.14 | 28.50 | 84,810 | +1.36(+5.01%) |
Feb 05, 2021 | 26.69 | 27.23 | 26.10 | 27.14 | 54,000 | +0.45(+1.69%) |
Feb 04, 2021 | 25.25 | 26.83 | 25.25 | 26.69 | 76,759 | +1.48(+5.87%) |
Feb 03, 2021 | 24.81 | 25.90 | 24.45 | 25.21 | 64,237 | +0.45(+1.82%) |
Feb 02, 2021 | 25.04 | 25.44 | 24.44 | 24.76 | 49,193 | -0.30(-1.20%) |
Feb 01, 2021 | 24.75 | 25.34 | 24.21 | 25.06 | 57,760 | +0.60(+2.45%) |
Jan 29, 2021 | 25.03 | 25.25 | 24.13 | 24.46 | 54,200 | -0.60(-2.39%) |
Jan 28, 2021 | 26.21 | 26.83 | 25.06 | 25.06 | 50,812 | -1.15(-4.39%) |
Jan 27, 2021 | 25.79 | 26.31 | 25.30 | 26.21 | 104,698 | -0.17(-0.64%) |
Jan 26, 2021 | 25.58 | 26.51 | 25.20 | 26.38 | 57,927 | +0.73(+2.85%) |
Jan 25, 2021 | 25.65 | 25.85 | 24.76 | 25.65 | 59,501 | -0.42(-1.61%) |
Jan 22, 2021 | 26.18 | 26.57 | 25.80 | 26.07 | 40,700 | -0.33(-1.25%) |
Jan 21, 2021 | 26.56 | 26.56 | 25.80 | 26.40 | 39,598 | -0.10(-0.38%) |
Jan 20, 2021 | 26.61 | 26.99 | 26.10 | 26.50 | 35,786 | +0.12(+0.45%) |
Jan 19, 2021 | 26.30 | 26.66 | 25.88 | 26.38 | 34,782 | +0.10(+0.38%) |
Jan 15, 2021 | 26.71 | 27.21 | 26.28 | 26.28 | 48,800 | -0.81(-2.99%) |
Jan 14, 2021 | 27.19 | 27.54 | 26.90 | 27.09 | 31,155 | +0.09(+0.33%) |
Jan 13, 2021 | 27.71 | 28.10 | 26.77 | 27.00 | 36,432 | -0.83(-2.98%) |
Jan 12, 2021 | 27.42 | 28.10 | 27.13 | 27.83 | 42,561 | +0.51(+1.87%) |
Jan 11, 2021 | 26.24 | 27.65 | 26.02 | 27.32 | 67,101 | +0.64(+2.40%) |
Jan 08, 2021 | 29.17 | 29.17 | 26.17 | 26.68 | 106,800 | -2.37(-8.16%) |
Jan 07, 2021 | 30.79 | 30.89 | 29.00 | 29.05 | 59,080 | -1.47(-4.82%) |
Jan 06, 2021 | 29.50 | 30.86 | 28.92 | 30.52 | 149,004 | +1.02(+3.46%) |
Jan 05, 2021 | 28.09 | 29.85 | 28.09 | 29.50 | 60,132 | +1.20(+4.24%) |