Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.06 | 30.95 | 31.27 | 394,836 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.99 | 31.30 | 30.84 | 31.30 | 300,540 | +0.30(+0.98%) |
Jan 27, 2022 | 31.04 | 31.41 | 30.83 | 31.00 | 448,800 | +0.11(+0.36%) |
Jan 26, 2022 | 31.28 | 31.30 | 30.63 | 30.89 | 574,787 | -0.37(-1.18%) |
Jan 25, 2022 | 31.34 | 31.46 | 30.99 | 31.26 | 692,541 | +1.46(+4.90%) |
Jan 24, 2022 | 29.57 | 29.85 | 29.18 | 29.80 | 499,994 | -0.43(-1.44%) |
Jan 21, 2022 | 30.48 | 30.55 | 30.20 | 30.23 | 425,671 | -0.67(-2.18%) |
Jan 20, 2022 | 31.18 | 31.37 | 30.87 | 30.91 | 420,252 | -0.28(-0.89%) |
Jan 19, 2022 | 31.41 | 31.50 | 31.16 | 31.18 | 508,200 | -0.83(-2.60%) |
Jan 18, 2022 | 32.23 | 32.24 | 31.84 | 32.02 | 758,301 | +0.78(+2.49%) |
Jan 14, 2022 | 31.24 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.67 | 30.73 | 30.38 | 30.50 | 320,064 | +0.15(+0.49%) |
Jan 12, 2022 | 30.30 | 30.41 | 30.24 | 30.35 | 168,575 | -0.08(-0.27%) |
Jan 11, 2022 | 30.22 | 30.51 | 30.22 | 30.43 | 298,606 | -0.08(-0.27%) |
Jan 10, 2022 | 30.29 | 30.70 | 30.07 | 30.52 | 732,061 | +0.55(+1.82%) |
Jan 07, 2022 | 29.43 | 30.00 | 29.43 | 29.97 | 834,562 | +0.50(+1.69%) |
Jan 06, 2022 | 29.48 | 29.76 | 29.27 | 29.47 | 636,267 | +0.34(+1.17%) |
Jan 05, 2022 | 29.36 | 29.70 | 29.12 | 29.13 | 827,022 | -0.89(-2.96%) |
Jan 04, 2022 | 29.65 | 30.10 | 29.65 | 30.02 | 504,190 | -0.13(-0.43%) |
Jan 03, 2022 | 29.82 | 30.16 | 29.74 | 30.15 | 603,374 | +0.15(+0.49%) |
Dec 31, 2021 | 29.83 | 30.08 | 29.74 | 30.00 | 283,546 | +0.13(+0.43%) |
Dec 30, 2021 | 30.03 | 30.11 | 29.86 | 29.87 | 139,023 | -0.18(-0.62%) |
Dec 29, 2021 | 30.07 | 30.12 | 29.95 | 30.06 | 277,165 | +0.34(+1.15%) |
Dec 28, 2021 | 29.63 | 29.85 | 29.62 | 29.71 | 281,010 | -0.12(-0.40%) |
Dec 27, 2021 | 29.83 | 29.83 | 29.58 | 29.83 | 293,130 | +0.19(+0.65%) |
Dec 23, 2021 | 29.55 | 29.66 | 29.42 | 29.64 | 384,317 | +0.49(+1.68%) |
Dec 22, 2021 | 28.83 | 29.15 | 28.67 | 29.15 | 366,934 | +0.60(+2.10%) |
Dec 21, 2021 | 28.36 | 28.68 | 28.36 | 28.55 | 427,909 | +0.58(+2.08%) |
Dec 20, 2021 | 28.02 | 28.02 | 27.71 | 27.97 | 422,075 | -0.23(-0.82%) |
Dec 17, 2021 | 28.46 | 28.47 | 28.11 | 28.20 | 543,345 | +0.06(+0.20%) |
Dec 16, 2021 | 28.05 | 28.33 | 28.01 | 28.14 | 391,926 | +0.36(+1.30%) |
Dec 15, 2021 | 27.93 | 27.93 | 27.53 | 27.78 | 601,135 | -0.55(-1.92%) |
Dec 14, 2021 | 28.46 | 28.58 | 28.31 | 28.33 | 455,951 | -0.02(-0.07%) |
Dec 13, 2021 | 28.10 | 28.52 | 28.10 | 28.35 | 406,777 | +0.17(+0.59%) |
Dec 10, 2021 | 28.24 | 28.39 | 28.03 | 28.18 | 476,614 | -0.21(-0.75%) |
Dec 09, 2021 | 28.70 | 28.76 | 28.36 | 28.39 | 770,601 | -0.74(-2.54%) |
Dec 08, 2021 | 28.91 | 29.22 | 28.91 | 29.13 | 206,014 | +0.06(+0.22%) |
Dec 07, 2021 | 29.01 | 29.25 | 28.94 | 29.07 | 354,339 | -0.06(-0.22%) |
Dec 06, 2021 | 28.69 | 29.31 | 28.63 | 29.13 | 529,868 | +1.02(+3.62%) |
Dec 03, 2021 | 28.27 | 28.30 | 28.00 | 28.11 | 297,956 | +0.04(+0.13%) |
Dec 02, 2021 | 28.12 | 28.23 | 27.99 | 28.08 | 334,460 | +0.29(+1.03%) |
Dec 01, 2021 | 28.01 | 28.18 | 27.75 | 27.79 | 826,782 | +0.23(+0.84%) |
Nov 30, 2021 | 27.82 | 28.02 | 27.80 | 27.56 | 590,351 | -0.37(-1.32%) |
Nov 29, 2021 | 27.92 | 27.97 | 27.66 | 27.93 | 583,506 | +0.13(+0.47%) |
Nov 26, 2021 | 28.19 | 28.22 | 27.75 | 27.80 | 358,879 | -0.94(-3.28%) |
Nov 24, 2021 | 28.58 | 28.88 | 28.54 | 28.74 | 755,607 | -0.29(-0.99%) |
Nov 23, 2021 | 28.80 | 29.14 | 28.80 | 29.03 | 361,201 | +0.25(+0.87%) |
Nov 22, 2021 | 28.60 | 29.05 | 28.47 | 28.78 | 317,272 | -0.15(-0.51%) |
Nov 19, 2021 | 29.20 | 29.27 | 28.90 | 28.93 | 298,726 | -0.70(-2.37%) |
Nov 18, 2021 | 29.54 | 29.69 | 29.55 | 29.63 | 265,099 | -0.05(-0.16%) |
Nov 17, 2021 | 29.60 | 29.86 | 29.60 | 29.68 | 231,809 | -0.58(-1.92%) |
Nov 16, 2021 | 30.61 | 30.71 | 30.25 | 30.26 | 228,590 | -0.20(-0.67%) |
Nov 15, 2021 | 30.55 | 30.69 | 30.43 | 30.46 | 189,799 | -0.16(-0.51%) |
Nov 12, 2021 | 30.68 | 30.79 | 30.49 | 30.62 | 296,825 | -0.10(-0.33%) |
Nov 11, 2021 | 30.59 | 30.80 | 30.55 | 30.72 | 307,399 | -0.50(-1.60%) |
Nov 10, 2021 | 31.34 | 31.21 | 31.22 | 211,776 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.36 | 31.38 | 31.11 | 31.18 | 702,019 | -1.13(-3.49%) |
Nov 08, 2021 | 32.45 | 32.70 | 32.28 | 32.31 | 433,383 | -0.49(-1.49%) |
Nov 05, 2021 | 32.58 | 33.00 | 32.51 | 32.80 | 358,871 | +1.18(+3.74%) |
Nov 04, 2021 | 31.60 | 31.72 | 31.49 | 31.62 | 287,555 | +0.38(+1.21%) |
Nov 03, 2021 | 30.97 | 31.24 | 30.80 | 31.24 | 769,075 | -0.28(-0.88%) |
Nov 02, 2021 | 32.56 | 32.61 | 31.45 | 31.52 | 921,770 | +0.06(+0.18%) |
Nov 01, 2021 | 31.15 | 31.54 | 31.18 | 31.46 | 433,557 | +0.75(+2.44%) |
Oct 29, 2021 | 31.05 | 31.11 | 30.61 | 30.71 | 444,618 | -1.38(-4.29%) |
Oct 28, 2021 | 32.16 | 32.24 | 31.93 | 32.09 | 244,180 | +0.25(+0.78%) |
Oct 27, 2021 | 32.20 | 32.26 | 31.81 | 31.84 | 515,585 | +0.18(+0.58%) |
Oct 26, 2021 | 31.73 | 31.65 | 346,587 | -1.46(-4.41%) | ||
Oct 25, 2021 | 33.03 | 33.23 | 32.89 | 33.12 | 186,303 | +0.19(+0.59%) |
Oct 22, 2021 | 32.90 | 33.09 | 32.87 | 32.92 | 254,513 | -0.40(-1.19%) |
Oct 21, 2021 | 33.13 | 33.35 | 33.10 | 33.32 | 190,017 | +0.36(+1.09%) |
Oct 20, 2021 | 32.87 | 33.12 | 32.84 | 32.96 | 281,613 | +0.06(+0.17%) |
Oct 19, 2021 | 32.51 | 32.90 | 32.50 | 32.90 | 301,188 | +0.45(+1.40%) |
Oct 18, 2021 | 32.40 | 32.55 | 32.09 | 32.45 | 239,046 | -0.32(-0.99%) |
Oct 15, 2021 | 32.61 | 32.82 | 32.50 | 32.77 | 323,662 | -0.04(-0.11%) |
Oct 14, 2021 | 32.82 | 32.93 | 32.74 | 32.81 | 168,513 | +0.30(+0.91%) |
Oct 13, 2021 | 32.44 | 32.58 | 32.36 | 32.51 | 501,819 | +0.34(+1.06%) |
Oct 12, 2021 | 32.23 | 32.35 | 32.14 | 32.17 | 435,833 | -0.18(-0.54%) |
Oct 11, 2021 | 32.71 | 32.72 | 32.35 | 32.35 | 519,853 | +0.10(+0.32%) |
Oct 08, 2021 | 32.28 | 32.44 | 32.16 | 32.25 | 274,647 | +0.07(+0.23%) |
Oct 07, 2021 | 32.02 | 32.35 | 32.02 | 32.17 | 564,325 | +0.23(+0.72%) |
Oct 06, 2021 | 31.89 | 31.96 | 31.69 | 31.94 | 530,026 | -0.29(-0.89%) |
Oct 05, 2021 | 32.21 | 32.37 | 32.15 | 32.23 | 565,868 | -0.36(-1.11%) |
Oct 04, 2021 | 32.65 | 32.93 | 32.47 | 32.59 | 471,657 | +0.02(+0.06%) |
Oct 01, 2021 | 32.46 | 32.63 | 32.32 | 32.57 | 893,944 | +0.25(+0.77%) |
Sep 30, 2021 | 32.54 | 32.64 | 32.33 | 32.32 | 331,829 | -0.24(-0.74%) |
Sep 29, 2021 | 32.65 | 32.72 | 32.47 | 32.56 | 404,716 | -0.22(-0.68%) |
Sep 28, 2021 | 32.91 | 32.92 | 32.63 | 32.78 | 187,153 | -0.29(-0.87%) |
Sep 27, 2021 | 33.12 | 33.21 | 33.01 | 33.07 | 193,806 | -0.13(-0.39%) |
Sep 24, 2021 | 33.27 | 33.31 | 33.03 | 33.20 | 234,563 | +0.00(+0.00%) |
Sep 23, 2021 | 33.31 | 33.36 | 33.15 | 33.20 | 251,229 | -0.31(-0.94%) |
Sep 22, 2021 | 34.02 | 34.04 | 33.48 | 33.51 | 726,238 | +0.44(+1.34%) |
Sep 21, 2021 | 33.19 | 33.56 | 33.03 | 33.07 | 381,646 | +0.44(+1.36%) |
Sep 20, 2021 | 32.51 | 32.94 | 32.46 | 32.63 | 332,939 | -0.23(-0.70%) |
Sep 17, 2021 | 32.83 | 32.93 | 32.60 | 32.86 | 301,480 | +0.18(+0.57%) |
Sep 16, 2021 | 32.62 | 32.73 | 32.46 | 32.67 | 193,369 | -0.31(-0.95%) |
Sep 15, 2021 | 32.82 | 33.02 | 32.61 | 32.99 | 477,218 | -0.70(-2.09%) |
Sep 14, 2021 | 34.11 | 34.15 | 33.67 | 33.69 | 124,540 | -0.11(-0.33%) |
Sep 13, 2021 | 33.80 | 33.90 | 33.71 | 33.80 | 209,539 | +0.08(+0.25%) |
Sep 10, 2021 | 34.04 | 34.17 | 33.63 | 33.72 | 630,743 | -1.56(-4.43%) |
Sep 09, 2021 | 35.66 | 35.74 | 35.22 | 35.28 | 276,451 | -0.36(-1.01%) |
Sep 08, 2021 | 35.50 | 35.80 | 35.49 | 35.64 | 238,238 | -0.32(-0.90%) |
Sep 07, 2021 | 35.87 | 36.10 | 35.84 | 35.96 | 252,877 | +0.21(+0.59%) |
Sep 03, 2021 | 35.63 | 35.96 | 35.46 | 35.75 | 398,748 | -0.33(-0.92%) |
Sep 02, 2021 | 35.69 | 36.16 | 35.61 | 36.08 | 448,400 | +0.14(+0.39%) |
Sep 01, 2021 | 35.87 | 36.09 | 35.79 | 35.94 | 201,805 | +0.29(+0.80%) |
Aug 31, 2021 | 35.59 | 35.73 | 35.43 | 35.66 | 450,735 | -0.18(-0.49%) |
Aug 30, 2021 | 35.63 | 35.90 | 35.60 | 35.83 | 316,720 | -0.15(-0.41%) |
Aug 27, 2021 | 36.06 | 36.22 | 35.94 | 35.98 | 265,163 | -0.58(-1.59%) |
Aug 26, 2021 | 36.64 | 36.70 | 36.46 | 36.56 | 265,901 | +0.07(+0.20%) |
Aug 25, 2021 | 36.78 | 36.80 | 36.35 | 36.49 | 885,893 | -0.64(-1.72%) |
Aug 24, 2021 | 37.09 | 37.29 | 37.01 | 37.13 | 256,805 | -0.14(-0.37%) |
Aug 23, 2021 | 37.18 | 37.38 | 37.06 | 37.26 | 236,710 | +0.30(+0.80%) |
Aug 20, 2021 | 36.71 | 37.02 | 36.69 | 36.97 | 343,241 | -0.06(-0.15%) |
Aug 19, 2021 | 37.00 | 37.14 | 36.81 | 37.02 | 753,010 | -0.41(-1.09%) |
Aug 18, 2021 | 37.73 | 37.75 | 37.43 | 37.43 | 111,255 | -0.28(-0.74%) |
Aug 17, 2021 | 37.49 | 37.71 | 37.41 | 37.71 | 145,431 | +0.09(+0.25%) |
Aug 16, 2021 | 37.52 | 37.67 | 37.46 | 37.62 | 223,855 | +0.09(+0.25%) |
Aug 13, 2021 | 37.36 | 37.55 | 37.27 | 37.52 | 452,655 | +0.52(+1.40%) |
Aug 12, 2021 | 37.01 | 37.05 | 36.92 | 37.01 | 1,362,214 | -0.05(-0.12%) |
Aug 11, 2021 | 37.01 | 37.21 | 36.96 | 37.05 | 803,463 | +0.19(+0.53%) |
Aug 10, 2021 | 36.92 | 37.09 | 36.73 | 36.86 | 1,212,973 | +0.47(+1.30%) |
Aug 09, 2021 | 36.41 | 36.53 | 36.34 | 36.39 | 375,712 | -0.06(-0.15%) |
Aug 06, 2021 | 36.44 | 36.55 | 36.35 | 36.44 | 274,412 | -0.50(-1.35%) |
Aug 05, 2021 | 37.02 | 37.05 | 36.77 | 36.94 | 402,204 | +0.04(+0.10%) |
Aug 04, 2021 | 36.89 | 37.14 | 36.83 | 36.90 | 259,761 | -0.05(-0.13%) |
Aug 03, 2021 | 36.60 | 37.05 | 36.52 | 36.95 | 332,583 | +1.50(+4.22%) |
Aug 02, 2021 | 35.25 | 35.65 | 35.19 | 35.45 | 640,912 | -0.89(-2.44%) |
Jul 30, 2021 | 36.83 | 36.94 | 36.31 | 36.34 | 864,697 | -1.80(-4.73%) |
Jul 29, 2021 | 38.17 | 38.24 | 37.99 | 38.14 | 323,464 | +0.29(+0.76%) |
Jul 28, 2021 | 37.59 | 37.87 | 37.53 | 37.86 | 214,081 | +0.53(+1.41%) |
Jul 27, 2021 | 37.25 | 37.49 | 37.21 | 37.33 | 608,205 | -0.08(-0.22%) |
Jul 26, 2021 | 37.56 | 37.64 | 37.38 | 37.41 | 481,870 | -0.27(-0.71%) |
Jul 23, 2021 | 37.63 | 37.86 | 37.57 | 37.68 | 317,805 | +0.10(+0.27%) |
Jul 22, 2021 | 37.69 | 37.81 | 37.53 | 37.58 | 242,399 | +0.34(+0.92%) |
Jul 21, 2021 | 36.95 | 37.34 | 36.90 | 37.24 | 383,018 | +0.40(+1.08%) |
Jul 20, 2021 | 36.60 | 37.00 | 36.57 | 36.84 | 207,294 | -0.47(-1.26%) |
Jul 19, 2021 | 37.39 | 37.59 | 37.17 | 37.31 | 261,478 | -0.63(-1.66%) |
Jul 16, 2021 | 37.99 | 38.06 | 37.84 | 37.94 | 55,239 | +0.04(+0.10%) |
Jul 15, 2021 | 38.02 | 38.06 | 37.78 | 37.90 | 106,580 | -0.81(-2.10%) |
Jul 14, 2021 | 38.52 | 38.94 | 38.48 | 38.72 | 324,776 | +0.54(+1.40%) |
Jul 13, 2021 | 38.33 | 38.46 | 38.17 | 38.18 | 95,248 | -0.15(-0.39%) |
Jul 12, 2021 | 38.15 | 38.35 | 38.13 | 38.33 | 160,311 | +0.61(+1.62%) |
Jul 09, 2021 | 37.56 | 37.77 | 37.52 | 37.72 | 81,183 | +0.27(+0.72%) |
Jul 08, 2021 | 37.41 | 37.48 | 37.36 | 37.45 | 154,630 | -0.14(-0.37%) |
Jul 07, 2021 | 37.37 | 37.63 | 37.34 | 37.59 | 136,714 | +0.52(+1.40%) |
Jul 06, 2021 | 37.15 | 37.16 | 36.89 | 37.07 | 127,923 | -0.75(-1.98%) |
Jul 02, 2021 | 37.87 | 37.96 | 37.73 | 37.82 | 148,907 | -0.76(-1.96%) |
Jul 01, 2021 | 38.55 | 38.74 | 38.52 | 38.58 | 162,574 | +0.16(+0.41%) |
Jun 30, 2021 | 38.54 | 38.62 | 38.25 | 38.42 | 167,163 | +0.22(+0.58%) |
Jun 29, 2021 | 38.36 | 38.45 | 38.17 | 38.20 | 88,685 | -0.46(-1.20%) |
Jun 28, 2021 | 38.64 | 38.79 | 38.57 | 38.66 | 267,476 | +0.04(+0.10%) |
Jun 25, 2021 | 38.66 | 38.71 | 38.58 | 38.62 | 99,656 | +0.28(+0.72%) |
Jun 24, 2021 | 38.39 | 38.58 | 38.22 | 38.35 | 156,640 | +0.58(+1.54%) |
Jun 23, 2021 | 38.19 | 38.22 | 37.76 | 37.76 | 609,188 | -0.51(-1.33%) |
Jun 22, 2021 | 38.26 | 38.46 | 38.16 | 38.27 | 460,465 | -0.06(-0.17%) |
Jun 21, 2021 | 38.17 | 38.36 | 38.12 | 38.34 | 312,015 | -0.04(-0.10%) |
Jun 18, 2021 | 38.34 | 38.64 | 38.24 | 38.37 | 506,150 | -0.38(-0.98%) |
Jun 17, 2021 | 38.47 | 38.80 | 38.45 | 38.75 | 717,796 | -0.04(-0.10%) |
Jun 16, 2021 | 39.20 | 39.23 | 38.63 | 38.79 | 1,163,115 | -0.15(-0.38%) |
Jun 15, 2021 | 38.64 | 38.95 | 38.62 | 38.94 | 561,200 | +0.19(+0.50%) |
Jun 14, 2021 | 38.69 | 38.81 | 38.54 | 38.74 | 136,741 | +0.30(+0.77%) |
Jun 11, 2021 | 38.47 | 38.47 | 38.27 | 38.45 | 97,239 | +0.01(+0.02%) |
Jun 10, 2021 | 38.38 | 38.60 | 38.36 | 38.44 | 86,822 | +0.00(+0.00%) |
Jun 09, 2021 | 38.36 | 38.51 | 38.27 | 38.44 | 138,079 | +0.45(+1.19%) |
Jun 08, 2021 | 38.29 | 38.31 | 37.94 | 37.99 | 180,771 | -0.03(-0.07%) |
Jun 07, 2021 | 38.08 | 38.20 | 38.00 | 38.01 | 135,353 | +0.07(+0.20%) |
Jun 04, 2021 | 37.90 | 38.02 | 37.83 | 37.94 | 142,125 | +0.31(+0.84%) |
Jun 03, 2021 | 37.31 | 37.68 | 37.25 | 37.63 | 158,068 | +0.60(+1.62%) |
Jun 02, 2021 | 36.89 | 37.13 | 36.89 | 37.02 | 247,942 | +0.14(+0.38%) |
Jun 01, 2021 | 37.23 | 37.24 | 36.89 | 36.89 | 121,677 | -0.16(-0.42%) |
May 28, 2021 | 36.97 | 37.14 | 36.96 | 37.04 | 160,160 | -0.23(-0.62%) |
May 27, 2021 | 37.24 | 37.48 | 37.17 | 37.27 | 211,813 | -0.18(-0.47%) |
May 26, 2021 | 37.64 | 37.64 | 37.31 | 37.45 | 286,942 | +0.11(+0.30%) |
May 25, 2021 | 37.33 | 37.48 | 37.27 | 37.34 | 101,491 | -0.22(-0.59%) |
May 24, 2021 | 37.69 | 37.69 | 37.47 | 37.56 | 126,328 | +0.25(+0.67%) |
May 21, 2021 | 37.44 | 37.61 | 37.28 | 37.31 | 100,703 | -0.16(-0.44%) |
May 20, 2021 | 37.21 | 37.53 | 37.18 | 37.47 | 184,575 | +0.77(+2.10%) |
May 19, 2021 | 36.70 | 36.76 | 36.46 | 36.70 | 334,524 | +0.05(+0.15%) |
May 18, 2021 | 36.94 | 37.03 | 36.60 | 36.65 | 295,890 | -0.25(-0.69%) |
May 17, 2021 | 36.99 | 37.13 | 36.83 | 36.90 | 136,127 | +0.15(+0.42%) |
May 14, 2021 | 36.80 | 36.89 | 36.67 | 36.75 | 340,242 | +0.19(+0.52%) |
May 13, 2021 | 36.41 | 36.61 | 36.33 | 36.56 | 233,190 | +1.00(+2.80%) |
May 12, 2021 | 35.98 | 36.13 | 35.53 | 35.56 | 394,819 | +0.05(+0.13%) |
May 11, 2021 | 35.46 | 35.65 | 35.35 | 35.52 | 311,910 | -0.17(-0.48%) |
May 10, 2021 | 35.55 | 35.89 | 35.48 | 35.69 | 351,748 | +0.00(+0.00%) |
May 07, 2021 | 35.49 | 35.74 | 35.49 | 35.69 | 179,923 | +0.54(+1.55%) |
May 06, 2021 | 34.92 | 35.18 | 34.90 | 35.15 | 424,143 | -0.73(-2.04%) |
May 05, 2021 | 36.00 | 36.15 | 35.81 | 35.88 | 218,207 | -0.40(-1.10%) |
May 04, 2021 | 36.21 | 36.29 | 36.03 | 36.28 | 197,379 | -0.24(-0.64%) |
May 03, 2021 | 36.35 | 36.54 | 36.32 | 36.51 | 277,121 | +0.38(+1.05%) |
Apr 30, 2021 | 36.34 | 36.38 | 35.97 | 36.13 | 317,273 | +0.22(+0.61%) |
Apr 29, 2021 | 35.84 | 35.93 | 35.61 | 35.92 | 170,191 | +0.47(+1.33%) |
Apr 28, 2021 | 35.55 | 35.65 | 35.41 | 35.45 | 382,477 | -0.22(-0.61%) |
Apr 27, 2021 | 35.73 | 35.79 | 35.58 | 35.66 | 388,267 | +0.08(+0.23%) |
Apr 26, 2021 | 35.58 | 35.70 | 35.45 | 35.58 | 157,500 | -0.14(-0.38%) |
Apr 23, 2021 | 35.50 | 35.74 | 35.34 | 35.72 | 141,746 | +0.07(+0.20%) |
Apr 22, 2021 | 35.72 | 35.85 | 35.55 | 35.65 | 197,289 | +0.13(+0.36%) |
Apr 21, 2021 | 35.15 | 35.54 | 35.15 | 35.52 | 167,005 | +0.64(+1.84%) |
Apr 20, 2021 | 34.89 | 35.00 | 34.81 | 34.88 | 176,157 | -0.09(-0.26%) |
Apr 19, 2021 | 35.07 | 35.07 | 34.83 | 34.97 | 191,160 | +0.43(+1.23%) |
Apr 16, 2021 | 34.24 | 34.56 | 34.24 | 34.54 | 215,379 | +0.19(+0.55%) |
Apr 15, 2021 | 34.12 | 34.38 | 34.12 | 34.35 | 270,669 | +0.22(+0.64%) |
Apr 14, 2021 | 34.33 | 34.36 | 34.10 | 34.13 | 178,941 | -0.15(-0.42%) |
Apr 13, 2021 | 34.33 | 34.50 | 34.15 | 34.28 | 240,924 | -0.29(-0.84%) |
Apr 12, 2021 | 34.22 | 34.60 | 34.20 | 34.57 | 381,732 | +0.51(+1.49%) |
Apr 09, 2021 | 33.98 | 34.12 | 33.88 | 34.06 | 578,355 | +0.07(+0.21%) |
Apr 08, 2021 | 34.02 | 34.16 | 33.81 | 33.99 | 201,816 | +0.34(+1.00%) |
Apr 07, 2021 | 33.84 | 33.91 | 33.56 | 33.65 | 284,978 | +0.09(+0.27%) |
Apr 06, 2021 | 33.96 | 33.99 | 33.55 | 33.56 | 288,737 | +0.10(+0.30%) |
Apr 05, 2021 | 33.27 | 33.57 | 33.27 | 33.46 | 200,096 | +0.22(+0.65%) |
Apr 01, 2021 | 33.37 | 33.53 | 33.24 | 33.24 | 272,011 | -0.16(-0.49%) |
Mar 31, 2021 | 33.35 | 33.57 | 33.30 | 33.41 | 192,706 | -0.05(-0.14%) |
Mar 30, 2021 | 33.80 | 33.82 | 33.43 | 33.45 | 163,149 | -0.50(-1.47%) |
Mar 29, 2021 | 33.93 | 34.19 | 33.91 | 33.95 | 315,493 | -0.09(-0.27%) |
Mar 26, 2021 | 33.94 | 34.04 | 33.69 | 34.04 | 267,926 | +0.66(+1.98%) |
Mar 25, 2021 | 33.24 | 33.43 | 33.10 | 33.38 | 340,866 | +0.21(+0.63%) |
Mar 24, 2021 | 32.95 | 33.19 | 32.86 | 33.17 | 791,808 | -0.09(-0.27%) |
Mar 23, 2021 | 33.31 | 33.40 | 33.15 | 33.26 | 313,967 | +0.06(+0.19%) |
Mar 22, 2021 | 33.24 | 33.27 | 33.10 | 33.20 | 236,942 | -0.07(-0.22%) |
Mar 19, 2021 | 33.05 | 33.41 | 33.03 | 33.27 | 357,014 | +0.23(+0.69%) |
Mar 18, 2021 | 33.18 | 33.40 | 33.02 | 33.05 | 197,848 | -0.12(-0.36%) |
Mar 17, 2021 | 32.73 | 33.16 | 32.51 | 33.16 | 651,269 | +0.15(+0.47%) |
Mar 16, 2021 | 33.05 | 33.29 | 33.01 | 33.01 | 464,017 | +0.11(+0.33%) |
Mar 15, 2021 | 32.82 | 32.98 | 32.72 | 32.90 | 568,028 | -0.18(-0.55%) |
Mar 12, 2021 | 32.81 | 33.08 | 32.76 | 33.08 | 610,700 | -0.08(-0.25%) |
Mar 11, 2021 | 32.95 | 33.30 | 32.92 | 33.16 | 828,988 | +0.38(+1.16%) |
Mar 10, 2021 | 32.94 | 32.99 | 32.57 | 32.78 | 792,838 | +0.82(+2.55%) |
Mar 09, 2021 | 32.12 | 32.24 | 31.92 | 31.97 | 192,868 | +0.53(+1.70%) |
Mar 08, 2021 | 31.30 | 31.84 | 31.21 | 31.43 | 281,060 | +0.10(+0.32%) |
Mar 05, 2021 | 30.99 | 31.37 | 30.84 | 31.33 | 382,957 | +0.20(+0.64%) |
Mar 04, 2021 | 31.37 | 31.57 | 30.97 | 31.13 | 344,977 | -0.33(-1.04%) |
Mar 03, 2021 | 31.80 | 31.81 | 31.33 | 31.46 | 288,737 | -0.55(-1.73%) |
Mar 02, 2021 | 31.99 | 32.12 | 31.79 | 32.01 | 309,990 | +0.27(+0.86%) |
Mar 01, 2021 | 31.82 | 31.88 | 31.65 | 31.74 | 214,975 | +0.49(+1.57%) |
Feb 26, 2021 | 31.40 | 31.56 | 31.18 | 31.25 | 341,338 | -0.48(-1.51%) |
Feb 25, 2021 | 31.80 | 32.11 | 31.58 | 31.73 | 361,192 | -0.30(-0.93%) |
Feb 24, 2021 | 31.41 | 32.18 | 31.36 | 32.03 | 915,134 | +0.19(+0.60%) |
Feb 23, 2021 | 32.01 | 32.03 | 31.71 | 31.84 | 473,364 | -0.41(-1.26%) |
Feb 22, 2021 | 32.04 | 32.32 | 31.95 | 32.25 | 252,132 | -0.29(-0.89%) |
Feb 19, 2021 | 32.84 | 32.85 | 32.39 | 32.54 | 400,510 | -0.07(-0.22%) |
Feb 18, 2021 | 32.66 | 32.90 | 32.53 | 32.61 | 693,693 | -1.02(-3.04%) |
Feb 17, 2021 | 33.48 | 33.68 | 33.11 | 33.63 | 1,534,821 | -0.01(-0.03%) |
Feb 16, 2021 | 34.01 | 34.03 | 33.61 | 33.64 | 1,614,537 | +0.12(+0.35%) |
Feb 12, 2021 | 33.45 | 33.70 | 33.22 | 33.53 | 1,259,156 | +0.26(+0.79%) |
Feb 11, 2021 | 32.76 | 33.27 | 32.68 | 33.26 | 975,145 | +1.22(+3.82%) |
Feb 10, 2021 | 31.93 | 32.08 | 31.63 | 32.04 | 489,690 | +0.86(+2.76%) |
Feb 09, 2021 | 30.76 | 31.19 | 30.76 | 31.18 | 486,728 | +0.29(+0.94%) |
Feb 08, 2021 | 30.91 | 30.97 | 30.79 | 30.89 | 486,176 | +0.05(+0.15%) |
Feb 05, 2021 | 30.80 | 30.93 | 30.74 | 30.84 | 368,606 | +0.11(+0.35%) |
Feb 04, 2021 | 30.85 | 30.93 | 30.65 | 30.74 | 931,314 | -0.64(-2.05%) |
Feb 03, 2021 | 30.96 | 31.41 | 30.94 | 31.38 | 950,120 | -0.31(-0.97%) |
Feb 02, 2021 | 31.64 | 31.72 | 31.33 | 31.69 | 2,263,557 | -3.61(-10.22%) |