Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.32 | 35.41 | 35.27 | 35.30 | 11,666 | +0.03(+0.08%) |
Dec 30, 2021 | 35.19 | 35.28 | 35.19 | 35.27 | 27,875 | +0.14(+0.38%) |
Dec 29, 2021 | 35.21 | 35.22 | 35.14 | 35.14 | 52,590 | -0.25(-0.71%) |
Dec 28, 2021 | 35.49 | 35.54 | 35.35 | 35.39 | 14,476 | -0.05(-0.14%) |
Dec 27, 2021 | 35.46 | 35.46 | 35.41 | 35.44 | 7,989 | +0.02(+0.05%) |
Dec 23, 2021 | 35.55 | 35.55 | 35.36 | 35.42 | 7,414 | -0.14(-0.41%) |
Dec 22, 2021 | 35.56 | 35.57 | 35.49 | 35.56 | 23,270 | +0.09(+0.24%) |
Dec 21, 2021 | 35.40 | 35.50 | 35.31 | 35.48 | 83,804 | -0.13(-0.35%) |
Dec 20, 2021 | 35.71 | 35.79 | 35.60 | 35.60 | 219,772 | -0.11(-0.30%) |
Dec 17, 2021 | 35.72 | 35.79 | 35.67 | 35.71 | 6,102 | +0.15(+0.43%) |
Dec 16, 2021 | 35.57 | 35.62 | 35.53 | 35.56 | 33,411 | +0.01(+0.03%) |
Dec 15, 2021 | 35.53 | 35.67 | 35.53 | 35.55 | 11,091 | -0.12(-0.34%) |
Dec 14, 2021 | 35.60 | 35.69 | 35.53 | 35.67 | 5,335 | -0.04(-0.12%) |
Dec 13, 2021 | 35.63 | 35.74 | 35.63 | 35.71 | 6,089 | +0.25(+0.71%) |
Dec 10, 2021 | 35.54 | 35.62 | 35.46 | 35.46 | 16,415 | +0.01(+0.03%) |
Dec 09, 2021 | 35.48 | 35.54 | 35.44 | 35.45 | 18,929 | +0.09(+0.25%) |
Dec 08, 2021 | 35.49 | 35.49 | 35.36 | 35.36 | 8,528 | -0.27(-0.76%) |
Dec 07, 2021 | 35.73 | 35.77 | 35.63 | 35.63 | 102,395 | -0.17(-0.49%) |
Dec 06, 2021 | 36.02 | 36.02 | 35.76 | 35.81 | 6,619 | -0.25(-0.70%) |
Dec 03, 2021 | 35.72 | 36.16 | 35.70 | 36.06 | 13,528 | +0.24(+0.67%) |
Dec 02, 2021 | 35.86 | 35.87 | 35.69 | 35.82 | 51,760 | +0.00(+0.00%) |
Dec 01, 2021 | 35.59 | 35.83 | 35.51 | 35.82 | 226,247 | +0.10(+0.27%) |
Nov 30, 2021 | 35.64 | 35.78 | 35.63 | 35.72 | 22,934 | +0.30(+0.84%) |
Nov 29, 2021 | 35.28 | 35.44 | 35.28 | 35.42 | 5,301 | -0.18(-0.51%) |
Nov 26, 2021 | 35.32 | 35.60 | 35.32 | 35.60 | 8,426 | +0.59(+1.68%) |
Nov 24, 2021 | 34.80 | 35.02 | 34.80 | 35.02 | 55,639 | +0.27(+0.78%) |
Nov 23, 2021 | 34.93 | 34.93 | 34.75 | 34.75 | 11,716 | -0.30(-0.85%) |
Nov 22, 2021 | 35.13 | 35.16 | 34.97 | 35.04 | 9,753 | -0.25(-0.71%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.28 | 35.30 | 6,352 | +0.19(+0.55%) |
Nov 18, 2021 | 34.99 | 35.11 | 35.07 | 35.10 | 8,164 | +0.07(+0.19%) |
Nov 17, 2021 | 34.85 | 35.03 | 34.85 | 35.03 | 57,706 | +0.14(+0.41%) |
Nov 16, 2021 | 34.99 | 35.04 | 34.88 | 34.89 | 20,016 | -0.04(-0.11%) |
Nov 15, 2021 | 35.13 | 35.13 | 34.93 | 34.93 | 9,037 | -0.26(-0.74%) |
Nov 12, 2021 | 35.27 | 35.29 | 35.15 | 35.19 | 19,698 | -0.03(-0.08%) |
Nov 11, 2021 | 35.28 | 35.29 | 35.22 | 35.22 | 3,697 | -0.08(-0.22%) |
Nov 10, 2021 | 35.64 | 35.30 | 10,359 | -0.38(-1.05%) | ||
Nov 09, 2021 | 35.65 | 35.77 | 35.65 | 35.67 | 7,334 | +0.24(+0.68%) |
Nov 08, 2021 | 35.43 | 35.48 | 35.42 | 35.43 | 4,038 | -0.09(-0.24%) |
Nov 05, 2021 | 35.40 | 35.58 | 35.38 | 35.52 | 6,830 | +0.30(+0.85%) |
Nov 04, 2021 | 35.08 | 35.24 | 35.08 | 35.22 | 6,630 | +0.23(+0.66%) |
Nov 03, 2021 | 35.31 | 35.31 | 34.99 | 34.99 | 219,295 | -0.18(-0.52%) |
Nov 02, 2021 | 35.16 | 35.23 | 35.13 | 35.17 | 22,218 | +0.07(+0.19%) |
Nov 01, 2021 | 35.01 | 35.11 | 34.99 | 35.10 | 110,341 | -0.07(-0.19%) |
Oct 29, 2021 | 35.01 | 35.22 | 35.01 | 35.17 | 28,363 | +0.04(+0.11%) |
Oct 28, 2021 | 35.21 | 35.21 | 35.12 | 35.13 | 8,627 | -0.12(-0.33%) |
Oct 27, 2021 | 35.07 | 35.30 | 34.98 | 35.25 | 16,394 | +0.35(+0.99%) |
Oct 26, 2021 | 34.81 | 34.90 | 34.90 | 8,827 | +0.13(+0.39%) | |
Oct 25, 2021 | 34.71 | 34.79 | 34.71 | 34.77 | 9,277 | +0.01(+0.03%) |
Oct 22, 2021 | 34.67 | 34.80 | 34.67 | 34.76 | 29,075 | +0.18(+0.53%) |
Oct 21, 2021 | 34.63 | 34.63 | 34.57 | 34.57 | 4,328 | -0.06(-0.17%) |
Oct 20, 2021 | 34.69 | 34.76 | 34.61 | 34.63 | 12,123 | -0.11(-0.31%) |
Oct 19, 2021 | 34.90 | 34.90 | 34.74 | 34.74 | 9,326 | -0.24(-0.69%) |
Oct 18, 2021 | 35.00 | 35.03 | 34.92 | 34.98 | 19,303 | +0.04(+0.11%) |
Oct 15, 2021 | 34.92 | 34.96 | 34.90 | 34.94 | 12,411 | -0.18(-0.52%) |
Oct 14, 2021 | 35.03 | 35.12 | 35.00 | 35.12 | 4,867 | +0.09(+0.25%) |
Oct 13, 2021 | 34.96 | 35.03 | 34.95 | 35.03 | 3,095 | +0.18(+0.52%) |
Oct 12, 2021 | 34.69 | 34.85 | 34.69 | 34.85 | 8,698 | +0.36(+1.03%) |
Oct 11, 2021 | 34.58 | 34.62 | 34.50 | 34.50 | 3,031 | -0.12(-0.33%) |
Oct 08, 2021 | 34.66 | 34.66 | 34.58 | 34.61 | 9,119 | -0.13(-0.36%) |
Oct 07, 2021 | 34.81 | 34.82 | 34.73 | 34.74 | 20,011 | -0.21(-0.61%) |
Oct 06, 2021 | 34.94 | 35.00 | 34.90 | 34.95 | 11,796 | +0.05(+0.14%) |
Oct 05, 2021 | 35.00 | 35.00 | 34.86 | 34.90 | 13,061 | -0.13(-0.37%) |
Oct 04, 2021 | 35.02 | 35.11 | 34.98 | 35.03 | 33,021 | -0.07(-0.21%) |
Oct 01, 2021 | 35.04 | 35.12 | 34.96 | 35.10 | 60,400 | +0.18(+0.52%) |
Sep 30, 2021 | 34.91 | 34.95 | 34.88 | 34.92 | 45,152 | +0.00(+0.00%) |
Sep 29, 2021 | 35.00 | 35.03 | 34.87 | 34.92 | 11,359 | +0.04(+0.11%) |
Sep 28, 2021 | 34.90 | 35.02 | 34.84 | 34.88 | 62,071 | -0.30(-0.85%) |
Sep 27, 2021 | 35.12 | 35.26 | 35.12 | 35.18 | 51,148 | -0.10(-0.27%) |
Sep 24, 2021 | 35.36 | 35.36 | 35.23 | 35.28 | 12,410 | -0.18(-0.52%) |
Sep 23, 2021 | 35.73 | 35.73 | 35.46 | 35.46 | 33,591 | -0.48(-1.34%) |
Sep 22, 2021 | 35.80 | 35.94 | 35.80 | 35.94 | 41,153 | +0.12(+0.32%) |
Sep 21, 2021 | 35.82 | 35.83 | 35.79 | 35.82 | 2,638 | -0.02(-0.05%) |
Sep 20, 2021 | 35.78 | 35.88 | 35.76 | 35.84 | 56,580 | +0.27(+0.76%) |
Sep 17, 2021 | 35.60 | 35.60 | 35.56 | 35.57 | 7,661 | -0.17(-0.46%) |
Sep 16, 2021 | 35.68 | 35.77 | 35.68 | 35.74 | 4,377 | -0.09(-0.26%) |
Sep 15, 2021 | 35.91 | 35.91 | 35.76 | 35.83 | 21,629 | -0.06(-0.16%) |
Sep 14, 2021 | 35.97 | 35.97 | 35.84 | 35.89 | 19,135 | +0.22(+0.62%) |
Sep 13, 2021 | 35.68 | 35.69 | 35.66 | 35.67 | 4,766 | +0.12(+0.32%) |
Sep 10, 2021 | 35.61 | 35.61 | 35.53 | 35.55 | 2,547 | -0.17(-0.48%) |
Sep 09, 2021 | 35.54 | 35.76 | 35.54 | 35.73 | 5,132 | +0.20(+0.57%) |
Sep 08, 2021 | 35.46 | 35.55 | 35.42 | 35.53 | 6,321 | +0.14(+0.41%) |
Sep 07, 2021 | 35.44 | 35.44 | 35.35 | 35.38 | 19,252 | -0.17(-0.49%) |
Sep 03, 2021 | 35.55 | 35.59 | 35.55 | 35.55 | 12,605 | -0.16(-0.46%) |
Sep 02, 2021 | 35.69 | 35.73 | 35.64 | 35.72 | 22,910 | +0.09(+0.24%) |
Sep 01, 2021 | 35.69 | 35.73 | 35.61 | 35.63 | 15,397 | +0.01(+0.03%) |
Aug 31, 2021 | 35.73 | 35.77 | 35.57 | 35.62 | 9,390 | -0.12(-0.32%) |
Aug 30, 2021 | 35.60 | 35.74 | 35.60 | 35.74 | 57,580 | +0.09(+0.24%) |
Aug 27, 2021 | 35.51 | 35.65 | 35.51 | 35.65 | 3,185 | +0.12(+0.32%) |
Aug 26, 2021 | 35.45 | 35.54 | 35.41 | 35.54 | 7,193 | +0.06(+0.16%) |
Aug 25, 2021 | 35.66 | 35.66 | 35.46 | 35.48 | 3,334 | -0.21(-0.59%) |
Aug 24, 2021 | 35.76 | 35.79 | 35.68 | 35.69 | 4,846 | -0.14(-0.40%) |
Aug 23, 2021 | 35.78 | 35.85 | 35.78 | 35.83 | 6,959 | +0.03(+0.08%) |
Aug 20, 2021 | 35.87 | 35.87 | 35.80 | 35.81 | 36,569 | -0.05(-0.13%) |
Aug 19, 2021 | 35.81 | 35.85 | 35.80 | 35.85 | 8,143 | +0.15(+0.43%) |
Aug 18, 2021 | 35.62 | 35.70 | 35.57 | 35.70 | 3,874 | +0.02(+0.05%) |
Aug 17, 2021 | 35.69 | 35.71 | 35.67 | 35.68 | 2,188 | +0.02(+0.05%) |
Aug 16, 2021 | 35.77 | 35.80 | 35.64 | 35.66 | 5,695 | +0.08(+0.22%) |
Aug 13, 2021 | 35.42 | 35.58 | 35.37 | 35.58 | 5,914 | +0.31(+0.87%) |
Aug 12, 2021 | 35.20 | 35.31 | 35.20 | 35.28 | 3,986 | -0.04(-0.12%) |
Aug 11, 2021 | 35.33 | 35.41 | 35.22 | 35.32 | 36,538 | +0.01(+0.04%) |
Aug 10, 2021 | 35.40 | 35.40 | 35.31 | 35.31 | 6,120 | -0.12(-0.33%) |
Aug 09, 2021 | 35.54 | 35.55 | 35.40 | 35.42 | 29,527 | -0.06(-0.16%) |
Aug 06, 2021 | 35.57 | 35.57 | 35.48 | 35.48 | 4,745 | -0.36(-0.99%) |
Aug 05, 2021 | 35.84 | 35.86 | 35.81 | 35.83 | 10,044 | -0.14(-0.40%) |
Aug 04, 2021 | 36.07 | 36.07 | 35.77 | 35.98 | 21,045 | +0.05(+0.13%) |
Aug 03, 2021 | 35.92 | 35.95 | 35.90 | 35.93 | 119,484 | +0.02(+0.05%) |
Aug 02, 2021 | 35.73 | 35.98 | 35.73 | 35.91 | 107,344 | +0.20(+0.56%) |
Jul 30, 2021 | 35.69 | 35.74 | 35.67 | 35.71 | 17,929 | +0.09(+0.24%) |
Jul 29, 2021 | 35.57 | 35.65 | 35.56 | 35.62 | 38,234 | -0.11(-0.30%) |
Jul 28, 2021 | 35.58 | 35.73 | 35.58 | 35.73 | 4,463 | +0.01(+0.03%) |
Jul 27, 2021 | 35.68 | 35.73 | 35.65 | 35.72 | 13,132 | +0.21(+0.60%) |
Jul 26, 2021 | 35.56 | 35.61 | 35.51 | 35.51 | 23,890 | -0.05(-0.14%) |
Jul 23, 2021 | 35.48 | 35.57 | 35.48 | 35.56 | 26,600 | -0.11(-0.30%) |
Jul 22, 2021 | 35.56 | 35.70 | 35.56 | 35.66 | 6,014 | +0.17(+0.49%) |
Jul 21, 2021 | 35.55 | 35.57 | 35.46 | 35.49 | 4,855 | -0.31(-0.86%) |
Jul 20, 2021 | 36.07 | 36.07 | 35.77 | 35.80 | 9,711 | -0.15(-0.43%) |
Jul 19, 2021 | 35.83 | 36.00 | 35.82 | 35.95 | 169,813 | +0.47(+1.32%) |
Jul 16, 2021 | 35.32 | 35.49 | 35.32 | 35.48 | 22,886 | -0.02(-0.07%) |
Jul 15, 2021 | 35.39 | 35.51 | 35.35 | 35.50 | 3,614 | +0.23(+0.64%) |
Jul 14, 2021 | 35.19 | 35.30 | 35.19 | 35.28 | 3,014 | +0.23(+0.66%) |
Jul 13, 2021 | 35.35 | 35.36 | 35.01 | 35.05 | 13,844 | -0.17(-0.48%) |
Jul 12, 2021 | 35.27 | 35.33 | 35.20 | 35.22 | 69,590 | -0.04(-0.12%) |
Jul 09, 2021 | 35.35 | 35.35 | 35.25 | 35.26 | 36,602 | -0.29(-0.81%) |
Jul 08, 2021 | 35.53 | 35.62 | 35.47 | 35.55 | 23,092 | +0.11(+0.30%) |
Jul 07, 2021 | 35.34 | 35.50 | 35.34 | 35.44 | 32,076 | +0.16(+0.46%) |
Jul 06, 2021 | 35.12 | 35.31 | 35.11 | 35.28 | 227,275 | +0.30(+0.85%) |
Jul 02, 2021 | 34.89 | 35.00 | 34.89 | 34.98 | 10,226 | +0.12(+0.33%) |
Jul 01, 2021 | 34.86 | 34.89 | 34.78 | 34.87 | 142,887 | -0.06(-0.16%) |
Jun 30, 2021 | 34.92 | 34.95 | 34.88 | 34.92 | 3,646 | +0.13(+0.39%) |
Jun 29, 2021 | 34.75 | 34.79 | 34.72 | 34.79 | 4,153 | +0.02(+0.07%) |
Jun 28, 2021 | 34.64 | 34.78 | 34.64 | 34.76 | 757,719 | +0.22(+0.62%) |
Jun 25, 2021 | 34.72 | 34.74 | 34.52 | 34.55 | 7,216 | -0.21(-0.61%) |
Jun 24, 2021 | 34.79 | 34.79 | 34.73 | 34.76 | 4,554 | +0.04(+0.11%) |
Jun 23, 2021 | 34.73 | 34.76 | 34.67 | 34.72 | 6,377 | -0.07(-0.19%) |
Jun 22, 2021 | 34.60 | 34.80 | 34.60 | 34.79 | 13,270 | +0.05(+0.14%) |
Jun 21, 2021 | 34.84 | 34.85 | 34.69 | 34.74 | 76,644 | -0.28(-0.81%) |
Jun 18, 2021 | 34.82 | 35.02 | 34.82 | 35.02 | 4,944 | +0.35(+1.00%) |
Jun 17, 2021 | 34.46 | 34.82 | 34.46 | 34.68 | 5,844 | +0.29(+0.84%) |
Jun 16, 2021 | 34.51 | 34.59 | 34.31 | 34.39 | 2,670 | -0.11(-0.31%) |
Jun 15, 2021 | 34.47 | 34.51 | 34.40 | 34.50 | 3,272 | -0.01(-0.03%) |
Jun 14, 2021 | 34.64 | 34.64 | 34.48 | 34.51 | 9,026 | -0.18(-0.52%) |
Jun 11, 2021 | 34.70 | 34.70 | 34.63 | 34.69 | 5,564 | +0.02(+0.06%) |
Jun 10, 2021 | 34.47 | 34.68 | 34.47 | 34.67 | 36,343 | +0.08(+0.22%) |
Jun 09, 2021 | 34.52 | 34.59 | 34.52 | 34.59 | 4,062 | +0.18(+0.53%) |
Jun 08, 2021 | 34.38 | 34.45 | 34.38 | 34.41 | 12,190 | +0.14(+0.42%) |
Jun 07, 2021 | 34.28 | 34.29 | 34.25 | 34.27 | 6,040 | -0.05(-0.14%) |
Jun 04, 2021 | 34.12 | 34.32 | 34.12 | 34.31 | 9,514 | +0.25(+0.73%) |
Jun 03, 2021 | 34.06 | 34.06 | 34.05 | 34.06 | 21,997 | -0.07(-0.20%) |
Jun 02, 2021 | 34.15 | 34.18 | 34.13 | 34.13 | 5,512 | +0.06(+0.17%) |
Jun 01, 2021 | 34.03 | 34.09 | 33.99 | 34.07 | 133,174 | -0.03(-0.08%) |
May 28, 2021 | 34.11 | 34.22 | 34.10 | 34.10 | 9,074 | -0.01(-0.03%) |
May 27, 2021 | 34.12 | 34.12 | 34.07 | 34.11 | 5,413 | -0.10(-0.28%) |
May 26, 2021 | 34.25 | 34.31 | 34.17 | 34.21 | 15,834 | -0.05(-0.14%) |
May 25, 2021 | 34.13 | 34.26 | 34.13 | 34.26 | 7,000 | +0.20(+0.59%) |
May 24, 2021 | 34.03 | 34.12 | 34.03 | 34.05 | 18,715 | +0.07(+0.21%) |
May 21, 2021 | 33.98 | 34.03 | 33.94 | 33.98 | 11,932 | +0.06(+0.17%) |
May 20, 2021 | 33.93 | 33.98 | 33.91 | 33.93 | 4,897 | +0.16(+0.48%) |
May 19, 2021 | 33.86 | 33.96 | 33.75 | 33.76 | 6,424 | -0.10(-0.28%) |
May 18, 2021 | 33.84 | 33.87 | 33.79 | 33.86 | 8,691 | -0.02(-0.06%) |
May 17, 2021 | 33.87 | 33.90 | 33.87 | 33.88 | 10,206 | -0.02(-0.06%) |
May 14, 2021 | 33.89 | 33.92 | 33.82 | 33.90 | 10,743 | +0.12(+0.37%) |
May 13, 2021 | 33.77 | 33.80 | 33.76 | 33.77 | 6,055 | +0.06(+0.17%) |
May 12, 2021 | 33.82 | 33.84 | 33.69 | 33.72 | 26,824 | -0.21(-0.62%) |
May 11, 2021 | 33.98 | 33.98 | 33.93 | 33.93 | 12,453 | -0.11(-0.31%) |
May 10, 2021 | 34.16 | 34.21 | 34.01 | 34.03 | 9,174 | -0.16(-0.48%) |
May 07, 2021 | 34.37 | 34.38 | 34.16 | 34.20 | 14,705 | -0.08(-0.22%) |
May 06, 2021 | 34.18 | 34.31 | 34.18 | 34.27 | 14,556 | +0.05(+0.14%) |
May 05, 2021 | 34.18 | 34.24 | 34.15 | 34.22 | 14,187 | +0.03(+0.10%) |
May 04, 2021 | 34.21 | 34.30 | 34.16 | 34.19 | 15,951 | +0.11(+0.32%) |
May 03, 2021 | 34.10 | 34.22 | 34.05 | 34.08 | 70,204 | +0.00(+0.00%) |
Apr 30, 2021 | 34.04 | 34.08 | 33.98 | 34.08 | 149,646 | +0.06(+0.17%) |
Apr 29, 2021 | 33.85 | 34.02 | 33.85 | 34.02 | 29,672 | -0.06(-0.17%) |
Apr 28, 2021 | 34.03 | 34.09 | 33.98 | 34.08 | 37,888 | +0.04(+0.11%) |
Apr 27, 2021 | 34.18 | 34.20 | 34.04 | 34.04 | 37,059 | -0.22(-0.64%) |
Apr 26, 2021 | 34.26 | 34.31 | 34.23 | 34.26 | 17,586 | +0.01(+0.03%) |
Apr 23, 2021 | 34.29 | 34.29 | 34.20 | 34.25 | 5,848 | -0.04(-0.11%) |
Apr 22, 2021 | 34.25 | 34.31 | 34.14 | 34.29 | 16,478 | +0.07(+0.20%) |
Apr 21, 2021 | 34.20 | 34.25 | 34.16 | 34.22 | 10,995 | +0.01(+0.03%) |
Apr 20, 2021 | 34.08 | 34.22 | 34.08 | 34.21 | 10,926 | +0.11(+0.31%) |
Apr 19, 2021 | 34.03 | 34.16 | 34.03 | 34.11 | 18,280 | -0.02(-0.06%) |
Apr 16, 2021 | 34.10 | 34.20 | 34.10 | 34.13 | 13,900 | -0.16(-0.47%) |
Apr 15, 2021 | 34.14 | 34.36 | 34.14 | 34.29 | 18,549 | +0.34(+1.01%) |
Apr 14, 2021 | 33.96 | 33.99 | 33.91 | 33.95 | 21,585 | -0.06(-0.17%) |
Apr 13, 2021 | 33.84 | 34.01 | 33.84 | 34.01 | 13,640 | +0.15(+0.45%) |
Apr 12, 2021 | 33.86 | 33.87 | 33.81 | 33.85 | 24,092 | -0.04(-0.11%) |
Apr 09, 2021 | 33.88 | 33.97 | 33.87 | 33.89 | 16,617 | -0.08(-0.23%) |
Apr 08, 2021 | 33.93 | 33.97 | 33.90 | 33.97 | 10,457 | +0.15(+0.45%) |
Apr 07, 2021 | 33.87 | 33.95 | 33.80 | 33.81 | 191,681 | -0.09(-0.25%) |
Apr 06, 2021 | 33.80 | 33.93 | 33.80 | 33.90 | 9,822,421 | +0.15(+0.45%) |
Apr 05, 2021 | 33.74 | 33.75 | 33.62 | 33.75 | 37,579 | -0.09(-0.25%) |
Apr 01, 2021 | 33.74 | 33.86 | 33.72 | 33.83 | 118,309 | +0.26(+0.77%) |
Mar 31, 2021 | 33.67 | 33.69 | 33.51 | 33.57 | 12,194 | -0.10(-0.28%) |
Mar 30, 2021 | 33.51 | 33.68 | 33.49 | 33.67 | 42,602 | +0.08(+0.23%) |
Mar 29, 2021 | 33.81 | 33.81 | 33.56 | 33.59 | 9,951 | -0.16(-0.48%) |
Mar 26, 2021 | 33.75 | 33.84 | 33.73 | 33.76 | 11,810 | -0.12(-0.37%) |
Mar 25, 2021 | 33.96 | 33.99 | 33.87 | 33.88 | 6,516 | -0.10(-0.28%) |
Mar 24, 2021 | 33.84 | 34.00 | 33.82 | 33.98 | 29,473 | +0.08(+0.23%) |
Mar 23, 2021 | 33.75 | 33.91 | 33.72 | 33.90 | 11,595 | +0.21(+0.62%) |
Mar 22, 2021 | 33.62 | 33.72 | 33.58 | 33.69 | 17,188 | +0.21(+0.63%) |
Mar 19, 2021 | 33.41 | 33.49 | 33.39 | 33.48 | 17,049 | +0.06(+0.17%) |
Mar 18, 2021 | 33.31 | 33.44 | 33.28 | 33.42 | 12,633 | -0.21(-0.63%) |
Mar 17, 2021 | 33.58 | 33.65 | 33.50 | 33.63 | 18,976 | -0.13(-0.40%) |
Mar 16, 2021 | 33.85 | 33.87 | 33.74 | 33.77 | 13,082 | -0.05(-0.14%) |
Mar 15, 2021 | 33.81 | 33.85 | 33.77 | 33.81 | 18,039 | +0.11(+0.31%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.66 | 33.71 | 25,313 | -0.43(-1.26%) |
Mar 11, 2021 | 34.12 | 34.16 | 34.09 | 34.14 | 5,705 | -0.09(-0.25%) |
Mar 10, 2021 | 34.19 | 34.23 | 34.14 | 34.23 | 11,188 | +0.06(+0.17%) |
Mar 09, 2021 | 34.15 | 34.18 | 34.10 | 34.17 | 7,307 | +0.25(+0.73%) |
Mar 08, 2021 | 34.04 | 34.04 | 33.92 | 33.92 | 57,734 | -0.16(-0.48%) |
Mar 05, 2021 | 33.95 | 34.13 | 33.95 | 34.08 | 43,827 | +0.01(+0.03%) |
Mar 04, 2021 | 34.27 | 34.30 | 34.01 | 34.07 | 23,667 | -0.17(-0.50%) |
Mar 03, 2021 | 34.26 | 34.30 | 34.17 | 34.24 | 21,319 | -0.25(-0.72%) |
Mar 02, 2021 | 34.45 | 34.49 | 34.42 | 34.49 | 13,656 | +0.04(+0.11%) |
Mar 01, 2021 | 34.42 | 34.50 | 34.36 | 34.45 | 17,485 | -0.25(-0.72%) |
Feb 26, 2021 | 34.37 | 34.70 | 34.20 | 34.70 | 13,179 | +0.64(+1.88%) |
Feb 25, 2021 | 34.29 | 34.34 | 33.85 | 34.06 | 91,089 | -0.46(-1.33%) |
Feb 24, 2021 | 34.33 | 34.55 | 34.26 | 34.52 | 133,507 | -0.13(-0.39%) |
Feb 23, 2021 | 34.63 | 34.72 | 34.59 | 34.66 | 151,935 | -0.03(-0.08%) |
Feb 22, 2021 | 34.77 | 34.88 | 34.60 | 34.68 | 258,515 | -0.13(-0.39%) |
Feb 19, 2021 | 34.91 | 34.91 | 34.78 | 34.82 | 6,804 | -0.28(-0.79%) |
Feb 18, 2021 | 34.99 | 35.12 | 34.99 | 35.10 | 10,144 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.19 | 35.06 | 35.13 | 22,631 | +0.12(+0.35%) |
Feb 16, 2021 | 35.06 | 35.15 | 35.01 | 35.01 | 18,675 | -0.37(-1.05%) |
Feb 12, 2021 | 35.45 | 35.49 | 35.37 | 35.38 | 13,818 | -0.23(-0.64%) |
Feb 11, 2021 | 35.72 | 35.72 | 35.59 | 35.61 | 37,967 | -0.08(-0.21%) |
Feb 10, 2021 | 35.62 | 35.70 | 35.62 | 35.69 | 38,160 | +0.12(+0.35%) |
Feb 09, 2021 | 35.68 | 35.68 | 35.56 | 35.56 | 16,347 | +0.01(+0.03%) |
Feb 08, 2021 | 35.53 | 35.63 | 35.50 | 35.55 | 20,338 | +0.07(+0.19%) |
Feb 05, 2021 | 35.61 | 35.67 | 35.49 | 35.49 | 40,931 | -0.16(-0.46%) |
Feb 04, 2021 | 35.62 | 35.68 | 35.59 | 35.65 | 28,967 | -0.06(-0.16%) |
Feb 03, 2021 | 35.78 | 35.80 | 35.69 | 35.71 | 58,911 | -0.15(-0.43%) |
Feb 02, 2021 | 35.82 | 35.87 | 35.79 | 35.86 | 23,053 | -0.12(-0.35%) |
Feb 01, 2021 | 35.96 | 36.03 | 35.95 | 35.98 | 105,302 | +0.04(+0.11%) |
Jan 29, 2021 | 35.92 | 35.99 | 35.88 | 35.95 | 10,363 | -0.12(-0.34%) |
Jan 28, 2021 | 36.12 | 36.15 | 35.99 | 36.07 | 31,562 | -0.10(-0.29%) |
Jan 27, 2021 | 36.20 | 36.26 | 36.17 | 36.18 | 21,720 | +0.05(+0.13%) |
Jan 26, 2021 | 36.09 | 36.15 | 36.09 | 36.13 | 21,384 | -0.01(-0.03%) |
Jan 25, 2021 | 36.03 | 36.17 | 36.03 | 36.14 | 12,455 | +0.21(+0.58%) |
Jan 22, 2021 | 35.91 | 35.95 | 35.89 | 35.93 | 29,416 | +0.07(+0.19%) |
Jan 21, 2021 | 35.86 | 35.90 | 35.83 | 35.86 | 64,663 | -0.12(-0.35%) |
Jan 20, 2021 | 35.92 | 35.99 | 35.92 | 35.98 | 27,506 | +0.01(+0.03%) |
Jan 19, 2021 | 35.89 | 35.99 | 35.89 | 35.97 | 21,457 | +0.06(+0.15%) |
Jan 15, 2021 | 35.97 | 36.00 | 35.91 | 35.92 | 14,771 | +0.09(+0.24%) |
Jan 14, 2021 | 35.97 | 36.00 | 35.78 | 35.83 | 83,212 | -0.17(-0.48%) |
Jan 13, 2021 | 35.89 | 36.04 | 35.85 | 36.01 | 11,077 | +0.20(+0.56%) |
Jan 12, 2021 | 35.72 | 35.81 | 35.65 | 35.80 | 13,722 | +0.01(+0.03%) |
Jan 11, 2021 | 35.80 | 35.83 | 35.75 | 35.80 | 25,502 | -0.06(-0.16%) |
Jan 08, 2021 | 35.88 | 35.92 | 35.80 | 35.85 | 19,171 | -0.10(-0.28%) |
Jan 07, 2021 | 35.96 | 35.97 | 35.87 | 35.95 | 26,858 | -0.18(-0.49%) |
Jan 06, 2021 | 36.21 | 36.21 | 36.01 | 36.13 | 107,907 | -0.39(-1.07%) |
Jan 05, 2021 | 36.59 | 36.59 | 36.43 | 36.52 | 210,394 | -0.12(-0.34%) |