Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.35 | 40.24 | 38.24 | 39.55 | 220,230 | +0.77(+1.99%) |
Feb 25, 2022 | 37.34 | 38.78 | 37.63 | 38.78 | 276,522 | +1.68(+4.54%) |
Feb 24, 2022 | 34.88 | 37.11 | 32.37 | 37.10 | 547,967 | +3.06(+8.98%) |
Feb 23, 2022 | 36.61 | 36.61 | 33.76 | 34.04 | 222,084 | -2.35(-6.46%) |
Feb 22, 2022 | 36.13 | 36.85 | 36.05 | 36.39 | 134,411 | +0.01(+0.03%) |
Feb 18, 2022 | 36.38 | 0 | +0.78(+2.19%) | |||
Feb 17, 2022 | 36.52 | 36.71 | 35.60 | 35.60 | 220,616 | -1.15(-3.12%) |
Feb 16, 2022 | 36.71 | 37.05 | 36.07 | 36.75 | 159,279 | -0.23(-0.61%) |
Feb 15, 2022 | 36.56 | 37.38 | 36.25 | 36.97 | 139,794 | +0.99(+2.74%) |
Feb 14, 2022 | 36.19 | 36.80 | 35.60 | 35.99 | 168,684 | -0.19(-0.52%) |
Feb 11, 2022 | 38.10 | 38.13 | 35.70 | 36.17 | 187,396 | -1.99(-5.23%) |
Feb 10, 2022 | 38.94 | 39.62 | 37.76 | 38.17 | 170,704 | -1.13(-2.87%) |
Feb 09, 2022 | 39.07 | 39.86 | 39.04 | 39.30 | 197,820 | +0.65(+1.68%) |
Feb 08, 2022 | 37.82 | 39.19 | 37.45 | 38.65 | 144,596 | +1.27(+3.40%) |
Feb 07, 2022 | 37.71 | 38.28 | 37.27 | 37.38 | 145,825 | -0.28(-0.75%) |
Feb 04, 2022 | 38.67 | 38.79 | 37.52 | 37.66 | 520,418 | -1.08(-2.79%) |
Feb 03, 2022 | 39.32 | 38.52 | 38.74 | 157,721 | -0.87(-2.21%) | |
Feb 02, 2022 | 39.52 | 40.72 | 38.75 | 39.62 | 208,515 | -0.14(-0.35%) |
Feb 01, 2022 | 39.37 | 40.53 | 38.47 | 39.76 | 804,606 | +1.71(+4.50%) |
Jan 28, 2022 | 38.44 | 38.85 | 36.26 | 38.05 | 190,515 | -0.48(-1.25%) |
Jan 27, 2022 | 39.19 | 40.16 | 37.96 | 38.53 | 185,381 | -0.17(-0.44%) |
Jan 26, 2022 | 39.43 | 40.99 | 38.17 | 38.70 | 169,767 | -0.46(-1.18%) |
Jan 25, 2022 | 39.45 | 39.94 | 38.19 | 39.16 | 223,179 | -1.11(-2.76%) |
Jan 24, 2022 | 37.95 | 40.55 | 37.35 | 40.27 | 216,619 | +1.42(+3.66%) |
Jan 21, 2022 | 38.80 | 40.60 | 38.00 | 38.85 | 204,593 | -0.44(-1.13%) |
Jan 20, 2022 | 40.92 | 41.79 | 39.12 | 39.29 | 255,949 | -1.49(-3.65%) |
Jan 19, 2022 | 42.07 | 42.30 | 40.44 | 40.77 | 132,566 | -1.09(-2.61%) |
Jan 18, 2022 | 44.15 | 44.22 | 41.82 | 41.87 | 252,492 | -1.86(-4.26%) |
Jan 14, 2022 | 43.73 | 0 | +0.73(+1.71%) | |||
Jan 13, 2022 | 41.97 | 43.44 | 41.34 | 43.00 | 194,933 | +1.25(+3.00%) |
Jan 12, 2022 | 41.45 | 42.33 | 41.08 | 41.74 | 207,979 | +0.56(+1.37%) |
Jan 11, 2022 | 40.72 | 41.22 | 39.79 | 41.18 | 133,887 | +0.37(+0.90%) |
Jan 10, 2022 | 41.25 | 41.25 | 39.89 | 40.81 | 136,658 | -0.60(-1.45%) |
Jan 07, 2022 | 42.71 | 43.16 | 41.34 | 41.41 | 93,227 | -1.36(-3.19%) |
Jan 06, 2022 | 42.62 | 43.04 | 41.88 | 42.78 | 131,924 | +0.61(+1.45%) |
Jan 05, 2022 | 43.79 | 44.34 | 42.07 | 42.17 | 193,777 | -1.62(-3.70%) |
Jan 04, 2022 | 41.27 | 44.16 | 41.17 | 43.79 | 184,583 | +2.80(+6.84%) |
Jan 03, 2022 | 41.73 | 42.34 | 40.50 | 40.98 | 162,441 | -0.67(-1.60%) |
Dec 31, 2021 | 41.11 | 41.96 | 40.88 | 41.65 | 185,835 | +0.49(+1.19%) |
Dec 30, 2021 | 41.99 | 42.37 | 41.00 | 41.16 | 81,382 | -0.94(-2.23%) |
Dec 29, 2021 | 41.96 | 42.38 | 40.47 | 42.10 | 84,596 | +0.27(+0.65%) |
Dec 28, 2021 | 42.36 | 42.81 | 41.34 | 41.83 | 84,276 | -0.57(-1.35%) |
Dec 27, 2021 | 42.52 | 42.76 | 41.97 | 42.40 | 83,499 | +0.19(+0.45%) |
Dec 23, 2021 | 41.51 | 42.38 | 41.23 | 42.21 | 76,700 | +0.97(+2.35%) |
Dec 22, 2021 | 40.92 | 41.62 | 40.62 | 41.25 | 85,155 | +0.38(+0.92%) |
Dec 21, 2021 | 40.43 | 41.16 | 39.56 | 40.87 | 137,611 | +0.98(+2.45%) |
Dec 20, 2021 | 40.48 | 41.09 | 38.69 | 39.89 | 135,724 | -1.01(-2.46%) |
Dec 17, 2021 | 40.93 | 42.27 | 39.50 | 40.90 | 390,025 | -0.19(-0.46%) |
Dec 16, 2021 | 41.51 | 42.05 | 40.40 | 41.09 | 228,793 | +0.08(+0.18%) |
Dec 15, 2021 | 40.13 | 41.26 | 39.48 | 41.01 | 200,477 | +0.88(+2.20%) |
Dec 14, 2021 | 40.12 | 40.80 | 39.94 | 40.13 | 341,888 | -0.53(-1.30%) |
Dec 13, 2021 | 41.61 | 41.61 | 40.37 | 40.65 | 180,570 | -1.35(-3.23%) |
Dec 10, 2021 | 43.33 | 43.65 | 41.58 | 42.01 | 165,073 | -0.84(-1.95%) |
Dec 09, 2021 | 42.69 | 43.77 | 42.40 | 42.84 | 138,811 | -0.51(-1.19%) |
Dec 08, 2021 | 42.59 | 43.49 | 42.07 | 43.36 | 210,797 | +1.22(+2.90%) |
Dec 07, 2021 | 41.99 | 43.04 | 41.71 | 42.14 | 108,289 | +0.95(+2.30%) |
Dec 06, 2021 | 40.47 | 41.57 | 39.69 | 41.19 | 169,794 | +1.56(+3.93%) |
Dec 03, 2021 | 40.71 | 40.97 | 39.30 | 39.63 | 144,954 | -0.80(-1.98%) |
Dec 02, 2021 | 38.93 | 40.76 | 38.51 | 40.43 | 155,585 | +1.66(+4.28%) |
Dec 01, 2021 | 41.03 | 41.57 | 38.39 | 38.78 | 190,238 | -0.83(-2.10%) |
Nov 30, 2021 | 40.83 | 41.36 | 39.22 | 39.61 | 193,881 | -1.94(-4.66%) |
Nov 29, 2021 | 42.76 | 42.83 | 40.47 | 41.55 | 145,409 | -0.26(-0.63%) |
Nov 26, 2021 | 42.71 | 43.01 | 40.51 | 41.81 | 159,302 | -2.31(-5.25%) |
Nov 24, 2021 | 44.11 | 45.22 | 43.76 | 44.12 | 145,919 | -0.59(-1.33%) |
Nov 23, 2021 | 43.07 | 45.16 | 42.68 | 44.72 | 278,103 | +1.64(+3.80%) |
Nov 22, 2021 | 42.77 | 43.74 | 42.71 | 43.08 | 110,359 | +0.67(+1.59%) |
Nov 19, 2021 | 41.78 | 42.65 | 41.78 | 42.41 | 147,087 | +0.00(+0.00%) |
Nov 18, 2021 | 42.54 | 42.50 | 42.30 | 42.41 | 161,010 | -0.02(-0.04%) |
Nov 17, 2021 | 43.11 | 43.21 | 41.92 | 42.43 | 168,228 | -0.84(-1.95%) |
Nov 16, 2021 | 43.18 | 43.79 | 43.02 | 43.27 | 217,634 | -0.17(-0.39%) |
Nov 15, 2021 | 44.60 | 44.60 | 43.30 | 43.44 | 132,326 | -0.89(-2.00%) |
Nov 12, 2021 | 44.52 | 45.05 | 44.13 | 44.32 | 94,487 | -0.10(-0.23%) |
Nov 11, 2021 | 45.49 | 45.49 | 43.64 | 44.43 | 131,178 | +0.98(+2.26%) |
Nov 10, 2021 | 43.88 | 43.45 | 207,076 | -0.71(-1.61%) | ||
Nov 09, 2021 | 44.85 | 45.43 | 44.03 | 44.16 | 161,918 | -0.91(-2.01%) |
Nov 08, 2021 | 46.55 | 47.40 | 44.87 | 45.06 | 252,998 | -0.22(-0.47%) |
Nov 05, 2021 | 43.40 | 45.29 | 43.38 | 45.28 | 291,600 | +2.73(+6.42%) |
Nov 04, 2021 | 42.93 | 43.70 | 42.22 | 42.55 | 318,732 | -0.07(-0.15%) |
Nov 03, 2021 | 42.87 | 43.08 | 41.15 | 42.61 | 360,305 | -0.39(-0.91%) |
Nov 02, 2021 | 43.83 | 44.33 | 42.27 | 43.01 | 368,951 | -0.22(-0.52%) |
Nov 01, 2021 | 42.55 | 43.93 | 42.15 | 43.23 | 407,611 | +1.08(+2.55%) |
Oct 29, 2021 | 41.45 | 42.51 | 41.24 | 42.15 | 271,595 | +0.50(+1.21%) |
Oct 28, 2021 | 39.99 | 41.69 | 41.65 | 296,167 | +1.95(+4.92%) | |
Oct 27, 2021 | 40.44 | 41.16 | 39.54 | 39.70 | 290,421 | -1.28(-3.13%) |
Oct 26, 2021 | 43.60 | 40.86 | 40.98 | 518,893 | -2.47(-5.68%) | |
Oct 25, 2021 | 42.42 | 43.49 | 41.26 | 43.45 | 330,674 | +0.78(+1.82%) |
Oct 22, 2021 | 41.66 | 42.93 | 40.23 | 42.67 | 458,366 | +0.94(+2.24%) |
Oct 21, 2021 | 40.60 | 41.91 | 39.96 | 41.73 | 520,296 | +1.05(+2.57%) |
Oct 20, 2021 | 38.28 | 40.86 | 37.80 | 40.69 | 529,541 | +2.28(+5.94%) |
Oct 19, 2021 | 37.97 | 38.42 | 37.72 | 38.41 | 303,520 | +0.55(+1.46%) |
Oct 18, 2021 | 37.20 | 37.87 | 36.97 | 37.85 | 207,363 | +0.52(+1.40%) |
Oct 15, 2021 | 38.19 | 38.20 | 37.27 | 37.33 | 287,214 | -0.09(-0.25%) |
Oct 14, 2021 | 36.75 | 37.61 | 36.28 | 37.42 | 271,247 | +0.94(+2.59%) |
Oct 13, 2021 | 36.53 | 36.66 | 35.34 | 36.48 | 169,153 | +0.01(+0.03%) |
Oct 12, 2021 | 35.50 | 36.54 | 35.49 | 36.47 | 283,776 | +0.97(+2.74%) |
Oct 11, 2021 | 35.81 | 36.39 | 35.44 | 35.50 | 196,089 | -0.27(-0.76%) |
Oct 08, 2021 | 36.63 | 37.47 | 35.61 | 35.77 | 173,639 | -0.90(-2.45%) |
Oct 07, 2021 | 35.53 | 37.28 | 35.03 | 36.67 | 443,006 | +1.04(+2.91%) |
Oct 06, 2021 | 35.22 | 35.88 | 34.37 | 35.63 | 419,057 | -0.23(-0.65%) |
Oct 05, 2021 | 34.56 | 35.87 | 33.82 | 35.86 | 483,302 | +1.80(+5.27%) |
Oct 04, 2021 | 33.56 | 34.17 | 33.37 | 34.07 | 204,021 | +0.51(+1.53%) |
Oct 01, 2021 | 32.67 | 33.69 | 31.80 | 33.55 | 232,523 | +1.09(+3.37%) |
Sep 30, 2021 | 33.15 | 33.15 | 32.33 | 32.46 | 158,377 | -0.55(-1.67%) |
Sep 29, 2021 | 33.22 | 33.94 | 32.77 | 33.01 | 103,944 | -0.10(-0.31%) |
Sep 28, 2021 | 34.05 | 34.35 | 33.05 | 33.11 | 185,507 | -1.07(-3.12%) |
Sep 27, 2021 | 33.36 | 34.60 | 33.08 | 34.18 | 166,143 | +1.13(+3.42%) |
Sep 24, 2021 | 32.64 | 33.94 | 32.64 | 33.05 | 285,799 | -0.01(-0.03%) |
Sep 23, 2021 | 31.45 | 33.25 | 31.42 | 33.06 | 285,452 | +2.02(+6.51%) |
Sep 22, 2021 | 30.66 | 31.45 | 30.43 | 31.04 | 281,152 | +0.90(+2.98%) |
Sep 21, 2021 | 30.91 | 30.91 | 29.89 | 30.14 | 224,836 | -0.35(-1.13%) |
Sep 20, 2021 | 30.86 | 31.34 | 29.54 | 30.48 | 227,332 | -1.42(-4.45%) |
Sep 17, 2021 | 31.78 | 32.58 | 30.92 | 31.91 | 691,238 | +0.09(+0.29%) |
Sep 16, 2021 | 31.30 | 32.25 | 31.28 | 31.81 | 163,412 | +0.46(+1.46%) |
Sep 15, 2021 | 30.19 | 31.72 | 30.19 | 31.35 | 230,017 | +1.13(+3.74%) |
Sep 14, 2021 | 31.10 | 31.49 | 29.86 | 30.22 | 225,485 | -0.88(-2.83%) |
Sep 13, 2021 | 30.73 | 31.20 | 30.32 | 31.10 | 196,780 | +0.73(+2.40%) |
Sep 10, 2021 | 31.06 | 31.42 | 30.37 | 30.37 | 185,876 | -0.44(-1.43%) |
Sep 09, 2021 | 30.69 | 31.41 | 30.57 | 30.81 | 112,186 | +0.17(+0.55%) |
Sep 08, 2021 | 30.92 | 30.92 | 30.17 | 30.64 | 147,409 | -0.26(-0.85%) |
Sep 07, 2021 | 31.27 | 31.31 | 30.70 | 30.91 | 173,597 | -0.40(-1.28%) |
Sep 03, 2021 | 31.78 | 31.78 | 30.94 | 31.31 | 86,755 | -0.65(-2.05%) |
Sep 02, 2021 | 31.78 | 32.29 | 31.35 | 31.96 | 114,929 | +0.53(+1.70%) |
Sep 01, 2021 | 31.99 | 32.25 | 30.99 | 31.43 | 190,480 | -0.41(-1.29%) |
Aug 31, 2021 | 32.04 | 32.04 | 31.39 | 31.84 | 168,293 | -0.06(-0.18%) |
Aug 30, 2021 | 32.17 | 32.26 | 31.74 | 31.90 | 158,514 | -0.11(-0.35%) |
Aug 27, 2021 | 30.76 | 32.21 | 30.76 | 32.01 | 118,300 | +1.50(+4.90%) |
Aug 26, 2021 | 31.58 | 31.58 | 29.95 | 30.51 | 143,611 | -0.82(-2.61%) |
Aug 25, 2021 | 30.85 | 31.81 | 30.70 | 31.33 | 162,104 | +0.66(+2.15%) |
Aug 24, 2021 | 30.49 | 31.09 | 30.26 | 30.67 | 138,439 | +0.49(+1.63%) |
Aug 23, 2021 | 30.48 | 30.54 | 29.98 | 30.18 | 103,980 | +0.26(+0.87%) |
Aug 20, 2021 | 29.20 | 30.07 | 28.70 | 29.92 | 203,854 | +0.57(+1.96%) |
Aug 19, 2021 | 30.00 | 30.26 | 28.93 | 29.35 | 233,306 | -1.32(-4.30%) |
Aug 18, 2021 | 30.64 | 31.53 | 30.61 | 30.66 | 354,131 | -0.23(-0.75%) |
Aug 17, 2021 | 31.63 | 31.63 | 30.22 | 30.89 | 160,283 | -1.15(-3.59%) |
Aug 16, 2021 | 31.55 | 32.80 | 31.34 | 32.05 | 379,236 | -0.14(-0.43%) |
Aug 13, 2021 | 32.80 | 32.81 | 31.79 | 32.18 | 169,977 | -0.75(-2.28%) |
Aug 12, 2021 | 32.59 | 33.54 | 32.27 | 32.94 | 325,062 | +0.29(+0.88%) |
Aug 11, 2021 | 31.54 | 32.69 | 31.23 | 32.65 | 200,835 | +1.35(+4.33%) |
Aug 10, 2021 | 30.43 | 31.46 | 30.22 | 31.29 | 120,146 | +1.09(+3.62%) |
Aug 09, 2021 | 30.89 | 30.89 | 30.03 | 30.20 | 156,584 | -0.96(-3.07%) |
Aug 06, 2021 | 30.64 | 31.23 | 30.02 | 31.15 | 169,487 | +0.96(+3.16%) |
Aug 05, 2021 | 30.11 | 30.67 | 29.96 | 30.20 | 177,242 | +0.30(+0.99%) |
Aug 04, 2021 | 31.32 | 31.32 | 29.62 | 29.90 | 238,959 | -2.11(-6.60%) |
Aug 03, 2021 | 31.68 | 32.81 | 30.38 | 32.02 | 283,411 | +0.43(+1.35%) |
Aug 02, 2021 | 31.32 | 33.04 | 31.32 | 31.59 | 345,669 | +0.03(+0.09%) |
Jul 30, 2021 | 31.44 | 32.27 | 31.24 | 31.56 | 162,745 | -0.05(-0.15%) |
Jul 29, 2021 | 30.71 | 31.69 | 30.38 | 31.61 | 175,568 | +1.06(+3.46%) |
Jul 28, 2021 | 30.58 | 30.87 | 29.74 | 30.55 | 136,764 | +0.13(+0.43%) |
Jul 27, 2021 | 30.75 | 31.03 | 30.08 | 30.42 | 161,477 | -0.83(-2.67%) |
Jul 26, 2021 | 30.41 | 31.40 | 30.40 | 31.26 | 312,296 | +0.93(+3.06%) |
Jul 23, 2021 | 29.76 | 30.70 | 29.67 | 30.33 | 199,670 | +0.90(+3.06%) |
Jul 22, 2021 | 29.76 | 30.09 | 29.25 | 29.43 | 196,442 | -0.70(-2.31%) |
Jul 21, 2021 | 29.36 | 30.96 | 29.36 | 30.13 | 303,915 | +1.19(+4.10%) |
Jul 20, 2021 | 27.26 | 29.13 | 27.12 | 28.94 | 341,144 | +1.87(+6.92%) |
Jul 19, 2021 | 27.04 | 27.55 | 26.23 | 27.06 | 283,710 | -1.11(-3.95%) |
Jul 16, 2021 | 29.37 | 29.60 | 28.16 | 28.18 | 153,623 | -0.85(-2.94%) |
Jul 15, 2021 | 28.80 | 29.38 | 28.49 | 29.03 | 156,720 | -0.16(-0.54%) |
Jul 14, 2021 | 29.72 | 30.19 | 29.08 | 29.19 | 103,252 | -0.38(-1.29%) |
Jul 13, 2021 | 30.11 | 30.59 | 29.41 | 29.57 | 97,649 | -0.62(-2.06%) |
Jul 12, 2021 | 29.31 | 30.25 | 29.13 | 30.19 | 129,782 | +0.54(+1.81%) |
Jul 09, 2021 | 29.05 | 29.78 | 28.93 | 29.65 | 119,244 | +1.06(+3.70%) |
Jul 08, 2021 | 28.54 | 29.36 | 28.10 | 28.59 | 178,224 | -0.84(-2.87%) |
Jul 07, 2021 | 28.98 | 29.68 | 28.66 | 29.44 | 510,616 | +0.20(+0.70%) |
Jul 06, 2021 | 30.13 | 30.34 | 28.68 | 29.23 | 468,435 | -0.89(-2.96%) |
Jul 02, 2021 | 30.80 | 30.80 | 30.09 | 30.13 | 187,201 | -0.63(-2.05%) |
Jul 01, 2021 | 31.10 | 31.30 | 30.66 | 30.76 | 417,572 | -0.10(-0.33%) |
Jun 30, 2021 | 30.25 | 31.07 | 30.25 | 30.86 | 104,233 | +0.31(+1.00%) |
Jun 29, 2021 | 30.77 | 31.08 | 30.45 | 30.55 | 101,070 | -0.13(-0.42%) |
Jun 28, 2021 | 31.20 | 31.20 | 30.23 | 30.68 | 217,160 | -0.44(-1.40%) |
Jun 25, 2021 | 32.06 | 32.66 | 30.96 | 31.12 | 1,676,819 | -0.69(-2.16%) |
Jun 24, 2021 | 30.88 | 31.82 | 30.42 | 31.80 | 185,486 | +1.14(+3.72%) |
Jun 23, 2021 | 30.57 | 31.29 | 30.30 | 30.66 | 190,189 | +0.29(+0.95%) |
Jun 22, 2021 | 30.32 | 30.40 | 29.39 | 30.38 | 191,218 | +0.05(+0.15%) |
Jun 21, 2021 | 29.84 | 30.98 | 29.78 | 30.33 | 230,930 | +0.92(+3.12%) |
Jun 18, 2021 | 29.36 | 29.69 | 28.84 | 29.41 | 397,709 | -0.76(-2.52%) |
Jun 17, 2021 | 31.50 | 31.80 | 29.54 | 30.17 | 220,749 | -1.36(-4.32%) |
Jun 16, 2021 | 31.29 | 32.28 | 31.14 | 31.54 | 187,877 | -0.04(-0.12%) |
Jun 15, 2021 | 31.42 | 31.73 | 30.71 | 31.57 | 207,851 | +0.44(+1.40%) |
Jun 14, 2021 | 31.72 | 32.04 | 30.64 | 31.14 | 144,775 | -0.47(-1.50%) |
Jun 11, 2021 | 31.51 | 32.05 | 31.17 | 31.61 | 133,740 | +0.44(+1.40%) |
Jun 10, 2021 | 32.07 | 32.39 | 31.12 | 31.17 | 148,154 | -0.63(-1.98%) |
Jun 09, 2021 | 32.45 | 32.62 | 31.66 | 31.80 | 191,974 | -0.50(-1.55%) |
Jun 08, 2021 | 31.97 | 32.89 | 31.69 | 32.30 | 288,165 | +0.43(+1.34%) |
Jun 07, 2021 | 33.42 | 33.42 | 31.87 | 31.88 | 364,050 | -1.47(-4.42%) |
Jun 04, 2021 | 33.89 | 33.95 | 33.01 | 33.35 | 180,359 | -0.31(-0.91%) |
Jun 03, 2021 | 33.58 | 34.02 | 33.11 | 33.66 | 145,271 | -0.10(-0.30%) |
Jun 02, 2021 | 35.27 | 35.62 | 33.58 | 33.76 | 267,908 | -1.31(-3.73%) |
Jun 01, 2021 | 34.85 | 35.18 | 34.64 | 35.07 | 134,925 | +0.64(+1.85%) |
May 28, 2021 | 34.15 | 34.64 | 33.18 | 34.43 | 137,622 | +0.33(+0.97%) |
May 27, 2021 | 34.22 | 34.68 | 34.06 | 34.10 | 131,129 | +0.38(+1.12%) |
May 26, 2021 | 32.95 | 33.78 | 32.91 | 33.72 | 111,019 | +0.72(+2.19%) |
May 25, 2021 | 33.86 | 34.50 | 33.00 | 33.00 | 136,035 | -0.71(-2.12%) |
May 24, 2021 | 33.66 | 33.92 | 33.10 | 33.72 | 141,373 | +0.31(+0.94%) |
May 21, 2021 | 33.62 | 34.29 | 33.11 | 33.40 | 130,810 | +0.25(+0.75%) |
May 20, 2021 | 33.55 | 33.76 | 32.95 | 33.15 | 175,448 | -0.61(-1.80%) |
May 19, 2021 | 33.55 | 34.11 | 32.54 | 33.76 | 296,828 | -0.67(-1.95%) |
May 18, 2021 | 35.86 | 36.02 | 34.40 | 34.43 | 126,989 | -1.28(-3.58%) |
May 17, 2021 | 35.36 | 35.80 | 34.45 | 35.71 | 485,402 | +0.17(+0.47%) |
May 14, 2021 | 35.36 | 35.64 | 34.97 | 35.55 | 109,756 | +0.71(+2.04%) |
May 13, 2021 | 34.05 | 35.28 | 33.94 | 34.84 | 120,527 | +0.92(+2.71%) |
May 12, 2021 | 34.99 | 36.86 | 33.84 | 33.92 | 157,956 | -1.32(-3.74%) |
May 11, 2021 | 35.91 | 36.09 | 34.67 | 35.23 | 128,161 | -1.02(-2.82%) |
May 10, 2021 | 36.84 | 37.20 | 36.25 | 36.26 | 202,831 | -0.54(-1.48%) |
May 07, 2021 | 36.48 | 37.07 | 36.17 | 36.80 | 432,814 | +0.26(+0.71%) |
May 06, 2021 | 35.99 | 36.54 | 35.30 | 36.54 | 282,117 | +0.76(+2.11%) |
May 05, 2021 | 36.22 | 36.29 | 35.47 | 35.79 | 317,583 | -0.08(-0.23%) |
May 04, 2021 | 36.13 | 36.19 | 35.34 | 35.87 | 503,770 | -0.26(-0.71%) |
May 03, 2021 | 36.36 | 36.61 | 35.53 | 36.13 | 211,955 | +0.31(+0.87%) |
Apr 30, 2021 | 37.07 | 37.37 | 35.65 | 35.81 | 289,568 | -1.66(-4.42%) |
Apr 29, 2021 | 38.29 | 38.53 | 37.29 | 37.47 | 234,945 | -0.43(-1.14%) |
Apr 28, 2021 | 35.82 | 38.16 | 35.82 | 37.90 | 241,682 | +1.63(+4.49%) |
Apr 27, 2021 | 35.35 | 36.29 | 33.26 | 36.27 | 434,354 | -0.79(-2.14%) |
Apr 26, 2021 | 36.38 | 37.35 | 36.38 | 37.07 | 234,272 | +1.01(+2.81%) |
Apr 23, 2021 | 35.12 | 36.51 | 35.06 | 36.05 | 203,762 | +1.23(+3.54%) |
Apr 22, 2021 | 35.22 | 35.90 | 33.43 | 34.82 | 179,414 | -0.26(-0.73%) |
Apr 21, 2021 | 33.89 | 35.16 | 33.59 | 35.08 | 175,612 | +1.09(+3.20%) |
Apr 20, 2021 | 35.15 | 35.15 | 33.42 | 33.99 | 153,336 | -1.34(-3.80%) |
Apr 19, 2021 | 35.69 | 36.22 | 35.13 | 35.34 | 231,538 | -0.46(-1.29%) |
Apr 16, 2021 | 35.25 | 35.96 | 35.13 | 35.80 | 239,931 | +0.99(+2.86%) |
Apr 15, 2021 | 34.65 | 34.88 | 33.97 | 34.80 | 137,268 | +0.59(+1.72%) |
Apr 14, 2021 | 33.41 | 35.03 | 33.41 | 34.21 | 202,349 | +0.13(+0.38%) |
Apr 13, 2021 | 34.65 | 34.84 | 33.38 | 34.08 | 378,826 | -0.82(-2.35%) |
Apr 12, 2021 | 34.30 | 35.05 | 33.74 | 34.90 | 174,605 | +0.79(+2.32%) |
Apr 09, 2021 | 33.89 | 34.25 | 33.55 | 34.11 | 77,334 | +0.28(+0.82%) |
Apr 08, 2021 | 33.88 | 33.88 | 32.86 | 33.84 | 120,964 | +0.21(+0.63%) |
Apr 07, 2021 | 34.87 | 34.88 | 33.51 | 33.62 | 188,189 | -1.10(-3.16%) |
Apr 06, 2021 | 34.70 | 35.42 | 34.09 | 34.72 | 290,409 | +0.27(+0.77%) |
Apr 05, 2021 | 35.58 | 35.69 | 34.11 | 34.45 | 195,506 | -0.37(-1.06%) |
Apr 01, 2021 | 35.00 | 35.14 | 33.98 | 34.82 | 337,250 | -0.17(-0.47%) |
Mar 31, 2021 | 33.72 | 35.81 | 33.28 | 34.99 | 708,296 | +1.64(+4.91%) |
Mar 30, 2021 | 31.32 | 33.52 | 31.05 | 33.35 | 326,068 | +2.15(+6.88%) |
Mar 29, 2021 | 32.66 | 33.26 | 31.11 | 31.20 | 307,596 | -1.68(-5.12%) |
Mar 26, 2021 | 32.00 | 32.93 | 31.35 | 32.89 | 358,539 | +1.72(+5.52%) |
Mar 25, 2021 | 29.94 | 31.40 | 29.20 | 31.16 | 210,231 | +0.78(+2.58%) |
Mar 24, 2021 | 30.32 | 31.55 | 30.24 | 30.38 | 212,199 | +0.57(+1.91%) |
Mar 23, 2021 | 31.04 | 31.28 | 29.71 | 29.81 | 225,739 | -1.74(-5.52%) |
Mar 22, 2021 | 32.64 | 32.67 | 31.12 | 31.55 | 273,756 | -1.16(-3.55%) |
Mar 19, 2021 | 32.56 | 33.40 | 32.14 | 32.71 | 627,253 | -0.01(-0.03%) |
Mar 18, 2021 | 33.24 | 34.33 | 32.57 | 32.72 | 259,909 | -0.85(-2.52%) |
Mar 17, 2021 | 32.60 | 33.63 | 32.10 | 33.57 | 199,624 | +0.80(+2.44%) |
Mar 16, 2021 | 33.97 | 33.97 | 32.42 | 32.77 | 368,557 | -1.29(-3.78%) |
Mar 15, 2021 | 33.79 | 34.12 | 32.78 | 34.06 | 193,043 | +0.21(+0.63%) |
Mar 12, 2021 | 33.41 | 34.07 | 32.91 | 33.84 | 146,304 | +0.51(+1.52%) |
Mar 11, 2021 | 32.96 | 33.51 | 32.63 | 33.34 | 194,295 | +0.68(+2.09%) |
Mar 10, 2021 | 31.78 | 32.98 | 31.62 | 32.66 | 228,326 | +1.20(+3.80%) |
Mar 09, 2021 | 32.15 | 32.26 | 31.28 | 31.46 | 230,316 | -0.34(-1.07%) |
Mar 08, 2021 | 31.03 | 32.02 | 30.46 | 31.80 | 216,919 | +0.90(+2.92%) |
Mar 05, 2021 | 30.36 | 31.20 | 29.28 | 30.90 | 224,508 | +1.35(+4.58%) |
Mar 04, 2021 | 30.65 | 30.91 | 29.12 | 29.54 | 300,456 | -0.99(-3.23%) |
Mar 03, 2021 | 30.07 | 31.42 | 29.80 | 30.53 | 281,995 | +0.81(+2.73%) |
Mar 02, 2021 | 30.05 | 30.13 | 29.54 | 29.72 | 166,898 | -0.01(-0.03%) |