Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.95 | 33.37 | 32.90 | 33.26 | 128,895 | -0.45(-1.34%) |
Feb 25, 2022 | 33.31 | 33.72 | 33.33 | 33.71 | 150,081 | +0.59(+1.79%) |
Feb 24, 2022 | 32.17 | 33.12 | 32.02 | 33.12 | 530,951 | -0.76(-2.25%) |
Feb 23, 2022 | 34.41 | 34.42 | 33.84 | 33.88 | 165,723 | -0.42(-1.24%) |
Feb 22, 2022 | 34.21 | 34.45 | 34.09 | 34.31 | 126,176 | -0.37(-1.06%) |
Feb 18, 2022 | 34.67 | 0 | -0.23(-0.65%) | |||
Feb 17, 2022 | 35.08 | 35.13 | 34.82 | 34.90 | 121,955 | -0.34(-0.96%) |
Feb 16, 2022 | 34.98 | 35.37 | 34.98 | 35.24 | 88,330 | +0.21(+0.59%) |
Feb 15, 2022 | 34.75 | 35.03 | 34.75 | 35.03 | 77,554 | +0.67(+1.95%) |
Feb 14, 2022 | 34.47 | 34.50 | 34.18 | 34.36 | 78,619 | -0.29(-0.84%) |
Feb 11, 2022 | 35.03 | 35.17 | 34.56 | 34.66 | 556,381 | -0.36(-1.02%) |
Feb 10, 2022 | 34.88 | 35.45 | 34.88 | 35.01 | 254,319 | -0.25(-0.70%) |
Feb 09, 2022 | 34.97 | 35.26 | 34.96 | 35.26 | 130,075 | +0.51(+1.47%) |
Feb 08, 2022 | 34.36 | 34.75 | 34.36 | 34.75 | 158,897 | +0.41(+1.21%) |
Feb 07, 2022 | 34.25 | 34.50 | 34.25 | 34.33 | 357,690 | +0.00(+0.00%) |
Feb 04, 2022 | 34.12 | 34.48 | 34.09 | 34.33 | 115,287 | +0.08(+0.22%) |
Feb 03, 2022 | 34.20 | 34.26 | 179,403 | -0.41(-1.20%) | ||
Feb 02, 2022 | 34.79 | 34.79 | 34.45 | 34.67 | 120,587 | +0.02(+0.05%) |
Feb 01, 2022 | 34.61 | 34.67 | 34.34 | 34.66 | 128,224 | +0.15(+0.44%) |
Jan 31, 2022 | 33.90 | 34.50 | 34.50 | 504,873 | +0.97(+2.90%) | |
Jan 28, 2022 | 33.37 | 33.53 | 33.13 | 33.53 | 134,745 | +0.16(+0.48%) |
Jan 27, 2022 | 33.60 | 33.67 | 33.29 | 33.37 | 220,518 | -0.37(-1.09%) |
Jan 26, 2022 | 34.23 | 34.31 | 33.67 | 33.74 | 146,553 | -0.26(-0.78%) |
Jan 25, 2022 | 33.86 | 34.17 | 33.68 | 34.00 | 215,599 | -0.14(-0.41%) |
Jan 24, 2022 | 34.04 | 34.15 | 33.41 | 34.15 | 318,141 | -0.40(-1.15%) |
Jan 21, 2022 | 34.95 | 34.99 | 34.54 | 34.54 | 521,564 | -0.48(-1.37%) |
Jan 20, 2022 | 35.37 | 35.52 | 35.01 | 35.02 | 133,871 | +0.12(+0.35%) |
Jan 19, 2022 | 34.96 | 35.09 | 34.89 | 34.90 | 92,719 | +0.22(+0.63%) |
Jan 18, 2022 | 34.72 | 34.90 | 34.68 | 34.68 | 205,290 | -0.63(-1.79%) |
Jan 14, 2022 | 35.32 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 35.59 | 35.71 | 35.32 | 35.33 | 196,157 | -0.50(-1.39%) |
Jan 12, 2022 | 35.67 | 35.89 | 35.63 | 35.83 | 325,258 | +0.47(+1.33%) |
Jan 11, 2022 | 35.10 | 35.46 | 35.10 | 35.36 | 846,625 | +0.44(+1.27%) |
Jan 10, 2022 | 34.88 | 34.92 | 34.66 | 34.92 | 184,430 | +0.00(+0.00%) |
Jan 07, 2022 | 34.79 | 34.94 | 34.66 | 34.92 | 212,786 | +0.25(+0.71%) |
Jan 06, 2022 | 34.51 | 34.77 | 34.44 | 34.67 | 98,260 | +0.14(+0.41%) |
Jan 05, 2022 | 34.88 | 35.06 | 34.46 | 34.53 | 124,320 | -0.45(-1.29%) |
Jan 04, 2022 | 35.08 | 35.09 | 34.91 | 34.99 | 142,653 | -0.08(-0.22%) |
Jan 03, 2022 | 35.02 | 35.10 | 34.84 | 35.06 | 111,239 | +0.17(+0.49%) |
Dec 31, 2021 | 34.90 | 35.09 | 34.88 | 34.89 | 309,271 | -0.06(-0.16%) |
Dec 30, 2021 | 34.66 | 35.02 | 34.65 | 34.95 | 168,995 | +0.27(+0.79%) |
Dec 29, 2021 | 34.76 | 34.76 | 34.58 | 34.67 | 250,738 | -0.15(-0.43%) |
Dec 28, 2021 | 34.89 | 35.01 | 34.77 | 34.82 | 122,814 | -0.08(-0.22%) |
Dec 27, 2021 | 34.66 | 34.90 | 34.66 | 34.90 | 143,731 | +0.21(+0.60%) |
Dec 23, 2021 | 34.49 | 34.75 | 34.47 | 34.69 | 161,996 | +0.15(+0.43%) |
Dec 22, 2021 | 34.25 | 34.54 | 34.21 | 34.54 | 213,803 | +0.23(+0.66%) |
Dec 21, 2021 | 34.07 | 34.33 | 34.07 | 34.32 | 547,007 | +0.49(+1.44%) |
Dec 20, 2021 | 33.83 | 33.90 | 33.65 | 33.83 | 145,096 | -0.48(-1.39%) |
Dec 17, 2021 | 34.17 | 34.39 | 34.06 | 34.31 | 455,678 | -0.06(-0.19%) |
Dec 16, 2021 | 34.53 | 34.62 | 34.26 | 34.37 | 145,733 | +0.08(+0.24%) |
Dec 15, 2021 | 34.14 | 34.29 | 33.76 | 34.29 | 208,620 | -0.02(-0.05%) |
Dec 14, 2021 | 34.09 | 34.32 | 34.09 | 34.31 | 425,879 | +0.04(+0.11%) |
Dec 13, 2021 | 34.47 | 34.49 | 34.19 | 34.27 | 67,370 | -0.48(-1.38%) |
Dec 10, 2021 | 34.68 | 34.76 | 34.58 | 34.75 | 176,280 | +0.06(+0.16%) |
Dec 09, 2021 | 34.71 | 34.81 | 34.62 | 34.69 | 134,928 | -0.13(-0.38%) |
Dec 08, 2021 | 34.73 | 34.95 | 34.67 | 34.82 | 107,489 | +0.05(+0.13%) |
Dec 07, 2021 | 34.54 | 34.78 | 34.54 | 34.78 | 168,534 | +0.51(+1.48%) |
Dec 06, 2021 | 34.05 | 34.28 | 33.94 | 34.27 | 100,427 | +0.23(+0.69%) |
Dec 03, 2021 | 34.33 | 34.35 | 33.85 | 34.04 | 134,014 | -0.27(-0.79%) |
Dec 02, 2021 | 34.21 | 34.45 | 34.17 | 34.31 | 86,654 | +0.51(+1.50%) |
Dec 01, 2021 | 34.17 | 34.44 | 33.74 | 33.80 | 159,195 | +0.06(+0.17%) |
Nov 30, 2021 | 33.74 | 33.92 | 33.73 | 33.75 | 134,241 | +0.03(+0.08%) |
Nov 29, 2021 | 33.86 | 33.86 | 33.60 | 33.72 | 82,585 | +0.10(+0.31%) |
Nov 26, 2021 | 33.76 | 33.76 | 33.39 | 33.61 | 86,432 | -0.95(-2.74%) |
Nov 24, 2021 | 34.40 | 34.56 | 34.36 | 34.56 | 68,760 | -0.03(-0.08%) |
Nov 23, 2021 | 34.66 | 34.76 | 34.48 | 34.59 | 208,300 | -0.05(-0.14%) |
Nov 22, 2021 | 34.87 | 34.90 | 34.62 | 34.64 | 163,944 | -0.25(-0.73%) |
Nov 19, 2021 | 34.96 | 35.00 | 34.86 | 34.89 | 72,674 | -0.04(-0.11%) |
Nov 18, 2021 | 34.96 | 34.93 | 34.89 | 34.93 | 58,198 | -0.38(-1.09%) |
Nov 17, 2021 | 35.48 | 35.48 | 35.22 | 35.31 | 202,216 | -0.14(-0.40%) |
Nov 16, 2021 | 35.44 | 35.50 | 35.35 | 35.45 | 73,770 | -0.02(-0.05%) |
Nov 15, 2021 | 35.59 | 35.59 | 35.42 | 35.47 | 78,710 | -0.03(-0.08%) |
Nov 12, 2021 | 35.40 | 35.53 | 35.35 | 35.50 | 56,838 | +0.05(+0.13%) |
Nov 11, 2021 | 35.28 | 35.52 | 35.28 | 35.45 | 55,833 | +0.54(+1.56%) |
Nov 10, 2021 | 35.11 | 34.91 | 84,623 | -0.18(-0.51%) | ||
Nov 09, 2021 | 35.22 | 35.31 | 35.05 | 35.09 | 90,281 | -0.15(-0.43%) |
Nov 08, 2021 | 35.10 | 35.25 | 35.09 | 35.24 | 93,787 | +0.32(+0.91%) |
Nov 05, 2021 | 35.00 | 35.00 | 34.79 | 34.92 | 86,548 | +0.02(+0.05%) |
Nov 04, 2021 | 35.11 | 35.11 | 34.82 | 34.90 | 554,120 | -0.09(-0.27%) |
Nov 03, 2021 | 34.83 | 35.02 | 34.69 | 34.99 | 575,310 | +0.16(+0.46%) |
Nov 02, 2021 | 34.93 | 34.93 | 34.80 | 34.83 | 187,516 | -0.38(-1.07%) |
Nov 01, 2021 | 34.92 | 35.21 | 34.86 | 35.21 | 117,667 | +0.35(+1.00%) |
Oct 29, 2021 | 34.87 | 34.92 | 34.70 | 34.86 | 124,830 | -0.41(-1.17%) |
Oct 28, 2021 | 35.14 | 35.27 | 35.07 | 35.27 | 105,983 | -0.02(-0.05%) |
Oct 27, 2021 | 35.34 | 35.49 | 35.27 | 35.29 | 77,401 | -0.26(-0.74%) |
Oct 26, 2021 | 35.80 | 35.56 | 101,185 | -0.17(-0.47%) | ||
Oct 25, 2021 | 35.61 | 35.76 | 35.60 | 35.72 | 56,712 | +0.24(+0.69%) |
Oct 22, 2021 | 35.62 | 35.72 | 35.41 | 35.48 | 59,279 | -0.08(-0.21%) |
Oct 21, 2021 | 35.58 | 35.60 | 35.46 | 35.56 | 74,858 | -0.25(-0.71%) |
Oct 20, 2021 | 35.90 | 35.90 | 35.76 | 35.81 | 57,224 | -0.05(-0.13%) |
Oct 19, 2021 | 35.66 | 35.90 | 35.66 | 35.86 | 123,367 | +0.42(+1.19%) |
Oct 18, 2021 | 35.32 | 35.50 | 35.32 | 35.43 | 385,302 | -0.16(-0.45%) |
Oct 15, 2021 | 35.36 | 35.67 | 35.36 | 35.59 | 111,358 | +0.30(+0.85%) |
Oct 14, 2021 | 35.17 | 35.33 | 35.13 | 35.29 | 112,091 | +0.09(+0.27%) |
Oct 13, 2021 | 34.99 | 35.20 | 34.95 | 35.20 | 74,087 | +0.51(+1.46%) |
Oct 12, 2021 | 34.87 | 34.89 | 34.66 | 34.69 | 71,547 | -0.19(-0.55%) |
Oct 11, 2021 | 35.05 | 35.18 | 34.87 | 34.88 | 69,187 | -0.14(-0.39%) |
Oct 08, 2021 | 35.02 | 35.06 | 34.92 | 35.02 | 259,243 | +0.07(+0.19%) |
Oct 07, 2021 | 34.79 | 35.08 | 34.76 | 34.96 | 143,511 | +0.61(+1.77%) |
Oct 06, 2021 | 34.05 | 34.37 | 33.97 | 34.35 | 100,295 | -0.12(-0.35%) |
Oct 05, 2021 | 34.35 | 34.61 | 34.34 | 34.47 | 85,400 | +0.20(+0.57%) |
Oct 04, 2021 | 34.46 | 34.46 | 34.10 | 34.27 | 199,711 | -0.52(-1.48%) |
Oct 01, 2021 | 34.78 | 34.80 | 34.49 | 34.79 | 96,763 | +0.00(+0.00%) |
Sep 30, 2021 | 34.87 | 34.99 | 34.71 | 34.79 | 109,854 | +0.25(+0.73%) |
Sep 29, 2021 | 34.68 | 34.79 | 34.48 | 34.53 | 87,775 | -0.27(-0.78%) |
Sep 28, 2021 | 35.04 | 35.07 | 34.70 | 34.81 | 77,526 | -0.52(-1.46%) |
Sep 27, 2021 | 35.10 | 35.36 | 35.08 | 35.32 | 154,272 | +0.19(+0.53%) |
Sep 24, 2021 | 35.21 | 35.25 | 35.13 | 35.13 | 91,730 | -0.40(-1.13%) |
Sep 23, 2021 | 35.38 | 35.57 | 35.31 | 35.54 | 83,145 | +0.23(+0.65%) |
Sep 22, 2021 | 35.20 | 35.53 | 35.20 | 35.31 | 66,072 | +0.46(+1.32%) |
Sep 21, 2021 | 34.83 | 34.89 | 34.67 | 34.85 | 97,267 | +0.25(+0.72%) |
Sep 20, 2021 | 34.74 | 34.81 | 34.28 | 34.60 | 189,522 | -0.90(-2.54%) |
Sep 17, 2021 | 35.69 | 35.69 | 35.44 | 35.50 | 102,263 | -0.19(-0.54%) |
Sep 16, 2021 | 35.58 | 35.69 | 35.48 | 35.69 | 128,440 | -0.41(-1.12%) |
Sep 15, 2021 | 36.00 | 36.10 | 35.86 | 36.10 | 79,730 | +0.01(+0.03%) |
Sep 14, 2021 | 36.26 | 36.30 | 36.03 | 36.09 | 109,646 | -0.29(-0.78%) |
Sep 13, 2021 | 36.30 | 36.47 | 36.22 | 36.37 | 65,156 | +0.10(+0.28%) |
Sep 10, 2021 | 36.50 | 36.55 | 36.24 | 36.27 | 66,848 | +0.09(+0.25%) |
Sep 09, 2021 | 36.17 | 36.27 | 36.12 | 36.18 | 84,116 | -0.03(-0.08%) |
Sep 08, 2021 | 36.49 | 36.49 | 36.18 | 36.21 | 70,439 | -0.56(-1.53%) |
Sep 07, 2021 | 36.61 | 36.80 | 36.61 | 36.77 | 230,783 | +0.24(+0.66%) |
Sep 03, 2021 | 36.37 | 36.56 | 36.37 | 36.53 | 80,720 | +0.25(+0.69%) |
Sep 02, 2021 | 36.48 | 36.51 | 36.26 | 36.28 | 99,576 | -0.20(-0.56%) |
Sep 01, 2021 | 36.27 | 36.60 | 36.27 | 36.48 | 82,405 | +0.43(+1.20%) |
Aug 31, 2021 | 36.08 | 36.12 | 36.00 | 36.05 | 153,676 | +0.41(+1.16%) |
Aug 30, 2021 | 35.56 | 35.69 | 35.51 | 35.64 | 41,111 | +0.06(+0.16%) |
Aug 27, 2021 | 35.36 | 35.58 | 35.29 | 35.58 | 196,067 | +0.42(+1.20%) |
Aug 26, 2021 | 35.24 | 35.29 | 35.13 | 35.16 | 122,476 | -0.30(-0.86%) |
Aug 25, 2021 | 35.32 | 35.48 | 35.32 | 35.46 | 89,829 | +0.05(+0.13%) |
Aug 24, 2021 | 35.14 | 35.43 | 35.14 | 35.42 | 82,127 | +0.68(+1.96%) |
Aug 23, 2021 | 34.53 | 34.76 | 34.51 | 34.74 | 130,286 | +0.48(+1.40%) |
Aug 20, 2021 | 34.00 | 34.26 | 34.00 | 34.26 | 73,237 | -0.05(-0.13%) |
Aug 19, 2021 | 34.16 | 34.38 | 34.14 | 34.30 | 100,054 | -0.48(-1.38%) |
Aug 18, 2021 | 35.04 | 35.09 | 34.78 | 34.78 | 66,844 | +0.08(+0.24%) |
Aug 17, 2021 | 34.74 | 34.91 | 34.60 | 34.70 | 110,970 | -0.64(-1.80%) |
Aug 16, 2021 | 35.32 | 35.39 | 35.22 | 35.33 | 703,455 | -0.21(-0.60%) |
Aug 13, 2021 | 35.48 | 35.55 | 35.35 | 35.55 | 95,514 | -0.08(-0.23%) |
Aug 12, 2021 | 35.64 | 35.64 | 35.52 | 35.63 | 36,345 | -0.29(-0.79%) |
Aug 11, 2021 | 36.10 | 36.10 | 35.79 | 35.91 | 509,349 | +0.01(+0.03%) |
Aug 10, 2021 | 36.02 | 36.02 | 35.85 | 35.90 | 106,803 | -0.03(-0.08%) |
Aug 09, 2021 | 35.90 | 36.01 | 35.89 | 35.93 | 95,573 | +0.15(+0.41%) |
Aug 06, 2021 | 35.93 | 35.93 | 35.70 | 35.78 | 52,526 | -0.32(-0.89%) |
Aug 05, 2021 | 36.08 | 36.19 | 36.06 | 36.11 | 124,311 | -0.04(-0.10%) |
Aug 04, 2021 | 36.16 | 36.29 | 36.02 | 36.14 | 67,158 | +0.17(+0.49%) |
Aug 03, 2021 | 35.78 | 35.99 | 35.67 | 35.97 | 67,972 | +0.23(+0.64%) |
Aug 02, 2021 | 35.78 | 35.96 | 35.72 | 35.74 | 227,297 | +0.24(+0.67%) |
Jul 30, 2021 | 35.49 | 35.68 | 35.44 | 35.50 | 52,063 | -0.37(-1.03%) |
Jul 29, 2021 | 35.91 | 35.95 | 35.75 | 35.87 | 92,653 | +0.11(+0.31%) |
Jul 28, 2021 | 35.28 | 35.78 | 35.28 | 35.76 | 117,886 | +0.84(+2.40%) |
Jul 27, 2021 | 34.89 | 34.94 | 34.52 | 34.92 | 163,783 | -0.62(-1.74%) |
Jul 26, 2021 | 35.52 | 35.67 | 35.45 | 35.54 | 76,430 | -0.62(-1.71%) |
Jul 23, 2021 | 36.23 | 36.23 | 35.97 | 36.15 | 73,207 | -0.37(-1.01%) |
Jul 22, 2021 | 36.60 | 36.60 | 36.42 | 36.52 | 107,664 | -0.02(-0.05%) |
Jul 21, 2021 | 36.19 | 36.54 | 36.14 | 36.54 | 144,356 | +0.17(+0.48%) |
Jul 20, 2021 | 36.11 | 36.41 | 36.02 | 36.37 | 100,643 | +0.22(+0.61%) |
Jul 19, 2021 | 36.23 | 36.24 | 36.00 | 36.14 | 126,602 | -0.62(-1.68%) |
Jul 16, 2021 | 37.06 | 37.09 | 36.69 | 36.76 | 106,988 | -0.33(-0.89%) |
Jul 15, 2021 | 37.07 | 37.20 | 36.99 | 37.09 | 80,683 | +0.22(+0.60%) |
Jul 14, 2021 | 37.04 | 37.04 | 36.83 | 36.87 | 42,702 | +0.15(+0.40%) |
Jul 13, 2021 | 36.77 | 36.94 | 36.71 | 36.72 | 55,697 | +0.01(+0.03%) |
Jul 12, 2021 | 36.59 | 36.72 | 36.53 | 36.71 | 112,402 | +0.05(+0.13%) |
Jul 09, 2021 | 36.39 | 36.70 | 36.39 | 36.67 | 68,866 | +0.53(+1.48%) |
Jul 08, 2021 | 36.02 | 36.26 | 36.01 | 36.13 | 163,362 | -0.73(-1.97%) |
Jul 07, 2021 | 36.92 | 37.02 | 36.68 | 36.86 | 89,583 | +0.08(+0.23%) |
Jul 06, 2021 | 36.94 | 36.96 | 36.65 | 36.78 | 250,052 | -0.49(-1.31%) |
Jul 02, 2021 | 37.28 | 37.31 | 37.16 | 37.27 | 142,707 | -0.10(-0.27%) |
Jul 01, 2021 | 37.59 | 37.60 | 37.14 | 37.37 | 119,471 | -0.20(-0.54%) |
Jun 30, 2021 | 37.63 | 37.73 | 37.47 | 37.57 | 645,648 | -0.25(-0.66%) |
Jun 29, 2021 | 37.66 | 37.84 | 37.56 | 37.82 | 165,365 | -0.06(-0.17%) |
Jun 28, 2021 | 37.83 | 37.90 | 37.76 | 37.88 | 85,166 | +0.10(+0.27%) |
Jun 25, 2021 | 37.87 | 37.87 | 37.71 | 37.78 | 75,957 | +0.25(+0.66%) |
Jun 24, 2021 | 37.50 | 37.57 | 37.42 | 37.53 | 122,224 | +0.38(+1.02%) |
Jun 23, 2021 | 37.19 | 37.38 | 37.16 | 37.16 | 139,769 | +0.08(+0.22%) |
Jun 22, 2021 | 36.84 | 37.09 | 36.81 | 37.07 | 218,294 | -0.08(-0.22%) |
Jun 21, 2021 | 37.00 | 37.16 | 36.82 | 37.16 | 113,812 | +0.15(+0.40%) |
Jun 18, 2021 | 37.17 | 37.17 | 36.97 | 37.01 | 96,705 | -0.27(-0.71%) |
Jun 17, 2021 | 37.34 | 37.46 | 37.24 | 37.28 | 112,187 | +0.05(+0.15%) |
Jun 16, 2021 | 37.61 | 37.71 | 37.09 | 37.22 | 97,665 | -0.41(-1.10%) |
Jun 15, 2021 | 37.82 | 37.82 | 37.56 | 37.63 | 85,570 | -0.30(-0.80%) |
Jun 14, 2021 | 37.84 | 37.93 | 37.81 | 37.93 | 63,935 | +0.15(+0.39%) |
Jun 11, 2021 | 37.85 | 37.85 | 37.69 | 37.79 | 72,906 | -0.13(-0.34%) |
Jun 10, 2021 | 37.75 | 37.96 | 37.73 | 37.92 | 71,386 | +0.37(+0.98%) |
Jun 09, 2021 | 37.75 | 37.77 | 37.55 | 37.55 | 111,144 | -0.16(-0.44%) |
Jun 08, 2021 | 37.81 | 37.81 | 37.62 | 37.72 | 111,203 | -0.23(-0.60%) |
Jun 07, 2021 | 37.93 | 37.94 | 37.78 | 37.94 | 58,142 | -0.13(-0.34%) |
Jun 04, 2021 | 38.01 | 38.12 | 37.96 | 38.07 | 144,874 | +0.32(+0.85%) |
Jun 03, 2021 | 37.82 | 37.86 | 37.70 | 37.75 | 95,560 | -0.37(-0.96%) |
Jun 02, 2021 | 37.98 | 38.14 | 37.94 | 38.12 | 65,012 | +0.03(+0.07%) |
Jun 01, 2021 | 38.13 | 38.15 | 37.99 | 38.09 | 62,907 | +0.63(+1.69%) |
May 28, 2021 | 37.36 | 37.53 | 37.36 | 37.46 | 63,458 | +0.17(+0.47%) |
May 27, 2021 | 37.28 | 37.36 | 37.21 | 37.28 | 66,416 | +0.04(+0.10%) |
May 26, 2021 | 37.10 | 37.29 | 37.10 | 37.25 | 80,023 | +0.28(+0.77%) |
May 25, 2021 | 37.03 | 37.09 | 36.94 | 36.96 | 62,463 | +0.32(+0.87%) |
May 24, 2021 | 36.45 | 36.70 | 36.45 | 36.64 | 64,418 | +0.42(+1.16%) |
May 21, 2021 | 36.64 | 36.64 | 36.22 | 36.22 | 51,659 | -0.45(-1.22%) |
May 20, 2021 | 36.59 | 36.74 | 36.53 | 36.67 | 94,642 | +0.14(+0.38%) |
May 19, 2021 | 36.30 | 36.63 | 36.20 | 36.53 | 128,753 | -0.14(-0.37%) |
May 18, 2021 | 36.65 | 36.83 | 36.57 | 36.67 | 72,738 | +0.51(+1.42%) |
May 17, 2021 | 35.90 | 36.16 | 35.86 | 36.16 | 80,045 | -0.08(-0.23%) |
May 14, 2021 | 36.07 | 36.28 | 36.00 | 36.24 | 85,813 | +0.61(+1.72%) |
May 13, 2021 | 35.76 | 35.96 | 35.48 | 35.63 | 81,150 | +0.02(+0.05%) |
May 12, 2021 | 36.06 | 36.14 | 35.56 | 35.61 | 91,560 | -1.07(-2.92%) |
May 11, 2021 | 36.08 | 36.68 | 36.08 | 36.68 | 94,627 | -0.10(-0.27%) |
May 10, 2021 | 37.25 | 37.25 | 36.78 | 36.78 | 77,180 | -0.60(-1.59%) |
May 07, 2021 | 37.18 | 37.50 | 37.18 | 37.38 | 180,057 | +0.40(+1.09%) |
May 06, 2021 | 36.78 | 36.97 | 36.68 | 36.97 | 96,514 | +0.44(+1.20%) |
May 05, 2021 | 36.53 | 36.62 | 36.41 | 36.53 | 100,714 | +0.15(+0.40%) |
May 04, 2021 | 36.43 | 36.48 | 36.14 | 36.39 | 72,697 | -0.38(-1.02%) |
May 03, 2021 | 36.73 | 36.92 | 36.68 | 36.76 | 88,876 | -0.02(-0.05%) |
Apr 30, 2021 | 36.92 | 37.01 | 36.69 | 36.78 | 85,602 | -0.57(-1.52%) |
Apr 29, 2021 | 37.57 | 37.57 | 37.13 | 37.35 | 157,940 | -0.05(-0.15%) |
Apr 28, 2021 | 37.38 | 37.55 | 37.26 | 37.40 | 167,033 | +0.21(+0.57%) |
Apr 27, 2021 | 37.29 | 37.34 | 37.19 | 37.19 | 159,640 | -0.03(-0.07%) |
Apr 26, 2021 | 37.15 | 37.29 | 37.15 | 37.22 | 148,048 | +0.13(+0.35%) |
Apr 23, 2021 | 36.99 | 37.20 | 36.99 | 37.09 | 415,021 | +0.49(+1.33%) |
Apr 22, 2021 | 36.86 | 36.87 | 36.57 | 36.61 | 336,097 | -0.24(-0.65%) |
Apr 21, 2021 | 36.55 | 36.90 | 36.46 | 36.84 | 139,191 | +0.22(+0.60%) |
Apr 20, 2021 | 36.87 | 36.94 | 36.60 | 36.63 | 189,876 | -0.25(-0.67%) |
Apr 19, 2021 | 36.96 | 37.02 | 36.82 | 36.87 | 296,194 | -0.15(-0.40%) |
Apr 16, 2021 | 36.98 | 37.06 | 36.87 | 37.02 | 148,167 | +0.16(+0.45%) |
Apr 15, 2021 | 36.78 | 36.89 | 36.73 | 36.85 | 403,972 | +0.34(+0.93%) |
Apr 14, 2021 | 36.59 | 36.68 | 36.46 | 36.52 | 213,002 | +0.20(+0.55%) |
Apr 13, 2021 | 36.16 | 36.43 | 36.13 | 36.31 | 162,167 | +0.16(+0.43%) |
Apr 12, 2021 | 36.26 | 36.26 | 36.12 | 36.16 | 137,945 | -0.27(-0.75%) |
Apr 09, 2021 | 36.41 | 36.43 | 36.28 | 36.43 | 82,873 | -0.27(-0.72%) |
Apr 08, 2021 | 36.70 | 36.76 | 36.60 | 36.70 | 98,050 | +0.41(+1.14%) |
Apr 07, 2021 | 36.30 | 36.42 | 36.22 | 36.29 | 185,946 | -0.54(-1.47%) |
Apr 06, 2021 | 36.62 | 36.90 | 36.57 | 36.83 | 169,220 | +0.26(+0.70%) |
Apr 05, 2021 | 36.59 | 36.65 | 36.46 | 36.57 | 464,430 | +0.16(+0.43%) |
Apr 01, 2021 | 36.52 | 36.55 | 36.35 | 36.41 | 141,506 | +0.25(+0.68%) |
Mar 31, 2021 | 35.92 | 36.21 | 35.92 | 36.17 | 136,075 | +0.24(+0.66%) |
Mar 30, 2021 | 35.84 | 36.00 | 35.74 | 35.93 | 141,798 | +0.17(+0.49%) |
Mar 29, 2021 | 35.67 | 35.87 | 35.59 | 35.76 | 57,670 | -0.11(-0.31%) |
Mar 26, 2021 | 35.50 | 35.93 | 35.27 | 35.86 | 625,098 | +0.65(+1.85%) |
Mar 25, 2021 | 35.02 | 35.24 | 34.91 | 35.21 | 166,570 | +0.19(+0.55%) |
Mar 24, 2021 | 35.59 | 35.62 | 35.02 | 35.02 | 106,108 | -0.71(-1.97%) |
Mar 23, 2021 | 35.97 | 36.06 | 35.70 | 35.73 | 130,964 | -0.64(-1.76%) |
Mar 22, 2021 | 36.28 | 36.44 | 36.16 | 36.37 | 156,261 | +0.05(+0.15%) |
Mar 19, 2021 | 36.04 | 36.41 | 36.02 | 36.31 | 227,437 | +0.36(+0.99%) |
Mar 18, 2021 | 36.35 | 36.40 | 35.96 | 35.96 | 136,816 | -0.69(-1.87%) |
Mar 17, 2021 | 36.02 | 36.71 | 35.96 | 36.64 | 468,908 | +0.14(+0.38%) |
Mar 16, 2021 | 36.39 | 36.61 | 36.38 | 36.51 | 148,742 | +0.20(+0.56%) |
Mar 15, 2021 | 36.11 | 36.36 | 36.04 | 36.30 | 213,406 | +0.16(+0.46%) |
Mar 12, 2021 | 36.07 | 36.19 | 35.95 | 36.14 | 181,906 | -0.57(-1.55%) |
Mar 11, 2021 | 36.42 | 36.77 | 36.38 | 36.71 | 99,809 | +0.90(+2.51%) |
Mar 10, 2021 | 35.97 | 36.01 | 35.57 | 35.81 | 159,722 | -0.03(-0.08%) |
Mar 09, 2021 | 35.56 | 36.04 | 35.56 | 35.84 | 214,069 | +0.61(+1.74%) |
Mar 08, 2021 | 35.56 | 35.69 | 35.18 | 35.22 | 19,092,730 | -0.93(-2.58%) |
Mar 05, 2021 | 36.33 | 36.33 | 35.63 | 36.16 | 505,537 | +0.25(+0.69%) |
Mar 04, 2021 | 36.52 | 36.68 | 35.72 | 35.91 | 173,039 | -0.74(-2.02%) |
Mar 03, 2021 | 36.82 | 36.91 | 36.49 | 36.65 | 821,957 | +0.07(+0.20%) |
Mar 02, 2021 | 36.63 | 36.73 | 36.44 | 36.58 | 128,646 | -0.26(-0.71%) |