Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.30 | 46.43 | 45.10 | 46.07 | 590,106 | +0.77(+1.70%) |
Dec 30, 2021 | 43.71 | 46.09 | 43.51 | 45.30 | 1,282,660 | +1.45(+3.31%) |
Dec 29, 2021 | 43.20 | 44.17 | 43.10 | 43.85 | 404,315 | +0.78(+1.81%) |
Dec 28, 2021 | 41.51 | 43.51 | 41.51 | 43.07 | 544,322 | +1.64(+3.96%) |
Dec 27, 2021 | 41.06 | 41.66 | 40.94 | 41.43 | 226,027 | +0.28(+0.68%) |
Dec 23, 2021 | 41.02 | 41.40 | 40.80 | 41.15 | 208,236 | +0.17(+0.41%) |
Dec 22, 2021 | 40.42 | 41.17 | 40.40 | 40.98 | 244,975 | +0.64(+1.59%) |
Dec 21, 2021 | 40.48 | 40.84 | 39.98 | 40.34 | 332,138 | +0.47(+1.18%) |
Dec 20, 2021 | 39.65 | 40.28 | 38.82 | 39.87 | 657,613 | -0.40(-0.99%) |
Dec 17, 2021 | 40.07 | 41.09 | 39.84 | 40.27 | 1,030,644 | -0.30(-0.74%) |
Dec 16, 2021 | 42.00 | 42.10 | 40.32 | 40.57 | 548,318 | -0.92(-2.22%) |
Dec 15, 2021 | 39.75 | 41.60 | 39.63 | 41.49 | 634,902 | +1.58(+3.96%) |
Dec 14, 2021 | 38.97 | 40.40 | 38.93 | 39.91 | 472,420 | +0.48(+1.22%) |
Dec 13, 2021 | 39.43 | 40.25 | 39.20 | 39.43 | 598,059 | -0.26(-0.66%) |
Dec 10, 2021 | 39.83 | 40.13 | 39.09 | 39.69 | 499,555 | +0.15(+0.38%) |
Dec 09, 2021 | 40.30 | 40.78 | 39.48 | 39.54 | 509,364 | -1.16(-2.85%) |
Dec 08, 2021 | 40.79 | 41.30 | 40.39 | 40.70 | 345,443 | +0.01(+0.02%) |
Dec 07, 2021 | 40.25 | 41.13 | 40.21 | 40.69 | 552,881 | +1.30(+3.30%) |
Dec 06, 2021 | 39.27 | 40.25 | 38.80 | 39.39 | 856,407 | +0.88(+2.29%) |
Dec 03, 2021 | 41.87 | 41.87 | 37.88 | 38.51 | 1,569,022 | -3.44(-8.20%) |
Dec 02, 2021 | 41.76 | 42.48 | 40.76 | 41.95 | 658,012 | +0.39(+0.94%) |
Dec 01, 2021 | 44.24 | 44.30 | 41.56 | 41.56 | 686,437 | -2.11(-4.83%) |
Nov 30, 2021 | 43.78 | 44.26 | 43.19 | 43.67 | 749,236 | -0.39(-0.89%) |
Nov 29, 2021 | 45.59 | 45.60 | 43.88 | 44.06 | 744,868 | -1.03(-2.28%) |
Nov 26, 2021 | 45.32 | 45.73 | 44.16 | 45.09 | 465,982 | -1.25(-2.70%) |
Nov 24, 2021 | 46.10 | 47.34 | 46.07 | 46.34 | 338,628 | -0.27(-0.58%) |
Nov 23, 2021 | 46.64 | 47.07 | 45.84 | 46.61 | 494,018 | -0.21(-0.45%) |
Nov 22, 2021 | 47.52 | 48.22 | 46.77 | 46.82 | 488,769 | -0.35(-0.74%) |
Nov 19, 2021 | 46.65 | 47.32 | 46.50 | 47.17 | 467,786 | +0.12(+0.26%) |
Nov 18, 2021 | 47.49 | 47.10 | 46.81 | 47.05 | 479,733 | -0.28(-0.59%) |
Nov 17, 2021 | 48.36 | 48.57 | 46.78 | 47.33 | 586,254 | -1.19(-2.45%) |
Nov 16, 2021 | 47.86 | 48.66 | 47.34 | 48.52 | 940,791 | +0.71(+1.49%) |
Nov 15, 2021 | 45.20 | 47.84 | 45.20 | 47.81 | 919,041 | +3.02(+6.74%) |
Nov 12, 2021 | 43.72 | 44.89 | 43.50 | 44.79 | 574,941 | +1.19(+2.73%) |
Nov 11, 2021 | 43.37 | 44.22 | 43.08 | 43.60 | 466,320 | +0.12(+0.28%) |
Nov 10, 2021 | 44.39 | 43.48 | 784,687 | -1.13(-2.53%) | ||
Nov 09, 2021 | 45.23 | 45.98 | 44.29 | 44.61 | 835,242 | -0.38(-0.84%) |
Nov 08, 2021 | 46.30 | 46.65 | 44.52 | 44.99 | 815,679 | -1.01(-2.20%) |
Nov 05, 2021 | 47.81 | 48.24 | 45.44 | 46.00 | 942,167 | -1.05(-2.23%) |
Nov 04, 2021 | 46.00 | 48.75 | 45.00 | 47.05 | 2,278,293 | +3.64(+8.39%) |
Nov 03, 2021 | 42.34 | 43.59 | 42.31 | 43.41 | 1,068,718 | +0.87(+2.05%) |
Nov 02, 2021 | 42.75 | 43.12 | 41.86 | 42.54 | 493,886 | -0.17(-0.40%) |
Nov 01, 2021 | 41.86 | 43.10 | 41.84 | 42.71 | 431,059 | +0.87(+2.08%) |
Oct 29, 2021 | 41.05 | 41.98 | 41.05 | 41.84 | 447,441 | +0.66(+1.60%) |
Oct 28, 2021 | 41.25 | 41.84 | 41.09 | 41.18 | 571,405 | +0.17(+0.41%) |
Oct 27, 2021 | 42.02 | 42.08 | 40.99 | 41.01 | 449,425 | -1.07(-2.54%) |
Oct 26, 2021 | 43.57 | 42.07 | 42.08 | 395,329 | -1.40(-3.22%) | |
Oct 25, 2021 | 43.90 | 44.48 | 43.35 | 43.48 | 449,353 | -0.30(-0.69%) |
Oct 22, 2021 | 43.94 | 44.48 | 43.56 | 43.78 | 472,076 | +0.07(+0.16%) |
Oct 21, 2021 | 42.52 | 43.74 | 42.41 | 43.71 | 464,037 | +1.21(+2.85%) |
Oct 20, 2021 | 41.92 | 42.55 | 41.92 | 42.50 | 286,553 | +0.44(+1.05%) |
Oct 19, 2021 | 42.15 | 42.41 | 41.60 | 42.06 | 275,705 | +0.06(+0.14%) |
Oct 18, 2021 | 41.12 | 42.25 | 40.85 | 42.00 | 313,167 | +0.70(+1.69%) |
Oct 15, 2021 | 43.00 | 43.00 | 41.30 | 41.30 | 404,114 | -0.71(-1.69%) |
Oct 14, 2021 | 41.42 | 42.92 | 41.19 | 42.01 | 497,475 | +0.86(+2.09%) |
Oct 13, 2021 | 41.61 | 41.67 | 40.92 | 41.15 | 259,329 | -0.29(-0.70%) |
Oct 12, 2021 | 40.98 | 41.74 | 40.73 | 41.44 | 247,755 | +0.79(+1.94%) |
Oct 11, 2021 | 41.10 | 41.38 | 40.54 | 40.65 | 309,933 | -0.53(-1.29%) |
Oct 08, 2021 | 41.81 | 42.16 | 41.10 | 41.18 | 292,120 | -0.65(-1.55%) |
Oct 07, 2021 | 40.75 | 41.98 | 40.75 | 41.83 | 445,781 | +1.35(+3.33%) |
Oct 06, 2021 | 40.87 | 41.10 | 40.30 | 40.48 | 345,852 | -0.80(-1.94%) |
Oct 05, 2021 | 40.73 | 41.82 | 40.18 | 41.28 | 384,734 | +0.65(+1.60%) |
Oct 04, 2021 | 40.76 | 41.50 | 40.15 | 40.63 | 494,995 | -0.48(-1.17%) |
Oct 01, 2021 | 40.45 | 41.48 | 39.36 | 41.11 | 720,325 | +0.80(+1.98%) |
Sep 30, 2021 | 41.40 | 41.40 | 40.25 | 40.31 | 521,126 | -0.78(-1.90%) |
Sep 29, 2021 | 41.58 | 41.58 | 40.88 | 41.09 | 312,780 | +0.12(+0.29%) |
Sep 28, 2021 | 41.61 | 41.93 | 40.59 | 40.97 | 379,385 | -0.84(-2.01%) |
Sep 27, 2021 | 41.71 | 42.25 | 41.32 | 41.81 | 344,237 | +0.20(+0.48%) |
Sep 24, 2021 | 41.66 | 42.13 | 40.82 | 41.61 | 311,664 | -0.27(-0.64%) |
Sep 23, 2021 | 41.38 | 42.38 | 40.92 | 41.88 | 359,058 | +1.01(+2.47%) |
Sep 22, 2021 | 40.40 | 41.36 | 40.22 | 40.87 | 307,069 | +0.52(+1.29%) |
Sep 21, 2021 | 40.90 | 41.34 | 40.02 | 40.35 | 315,255 | -0.43(-1.05%) |
Sep 20, 2021 | 40.44 | 41.10 | 39.86 | 40.78 | 657,700 | -0.78(-1.88%) |
Sep 17, 2021 | 41.15 | 42.03 | 40.91 | 41.56 | 1,218,533 | +0.34(+0.82%) |
Sep 16, 2021 | 42.46 | 42.99 | 41.14 | 41.22 | 473,779 | -1.12(-2.65%) |
Sep 15, 2021 | 41.21 | 42.43 | 40.84 | 42.34 | 671,642 | +1.09(+2.64%) |
Sep 14, 2021 | 41.80 | 42.20 | 40.79 | 41.25 | 542,201 | -0.22(-0.53%) |
Sep 13, 2021 | 41.50 | 41.79 | 40.73 | 41.47 | 510,852 | +0.03(+0.07%) |
Sep 10, 2021 | 41.00 | 42.12 | 40.60 | 41.44 | 867,525 | +1.16(+2.88%) |
Sep 09, 2021 | 38.58 | 40.73 | 38.58 | 40.28 | 613,257 | +1.50(+3.87%) |
Sep 08, 2021 | 39.40 | 39.48 | 37.95 | 38.78 | 724,537 | -0.65(-1.65%) |
Sep 07, 2021 | 40.45 | 41.15 | 39.42 | 39.43 | 630,480 | -1.04(-2.57%) |
Sep 03, 2021 | 40.13 | 40.48 | 39.66 | 40.47 | 660,783 | +0.24(+0.60%) |
Sep 02, 2021 | 41.06 | 41.46 | 39.90 | 40.23 | 574,425 | -1.15(-2.78%) |
Sep 01, 2021 | 40.60 | 41.81 | 39.02 | 41.38 | 887,261 | +0.53(+1.30%) |
Aug 31, 2021 | 41.34 | 41.57 | 40.49 | 40.85 | 430,392 | -0.72(-1.73%) |
Aug 30, 2021 | 41.80 | 42.00 | 40.92 | 41.57 | 365,452 | -0.11(-0.26%) |
Aug 27, 2021 | 40.94 | 41.93 | 40.60 | 41.68 | 538,036 | +0.77(+1.88%) |
Aug 26, 2021 | 41.56 | 41.75 | 40.34 | 40.91 | 408,913 | -0.50(-1.21%) |
Aug 25, 2021 | 40.85 | 41.87 | 40.60 | 41.41 | 472,853 | +0.91(+2.25%) |
Aug 24, 2021 | 40.75 | 41.29 | 39.83 | 40.50 | 430,320 | -0.41(-1.00%) |
Aug 23, 2021 | 41.25 | 41.40 | 40.24 | 40.91 | 444,116 | +0.36(+0.89%) |
Aug 20, 2021 | 40.06 | 40.78 | 40.00 | 40.55 | 458,398 | +0.51(+1.27%) |
Aug 19, 2021 | 40.00 | 40.86 | 39.51 | 40.04 | 544,284 | -0.21(-0.52%) |
Aug 18, 2021 | 41.45 | 41.98 | 40.23 | 40.25 | 751,229 | -1.42(-3.41%) |
Aug 17, 2021 | 42.00 | 42.15 | 40.66 | 41.67 | 695,098 | -0.86(-2.02%) |
Aug 16, 2021 | 42.67 | 42.87 | 41.66 | 42.53 | 484,753 | -0.49(-1.14%) |
Aug 13, 2021 | 44.51 | 44.87 | 42.87 | 43.02 | 617,475 | -1.74(-3.89%) |
Aug 12, 2021 | 45.80 | 45.82 | 44.56 | 44.76 | 496,061 | -1.13(-2.46%) |
Aug 11, 2021 | 44.72 | 45.89 | 44.11 | 45.89 | 1,086,355 | +1.30(+2.92%) |
Aug 10, 2021 | 43.36 | 45.19 | 42.95 | 44.59 | 1,076,128 | +1.34(+3.10%) |
Aug 09, 2021 | 43.01 | 43.78 | 42.65 | 43.25 | 459,826 | +0.18(+0.42%) |
Aug 06, 2021 | 43.43 | 43.88 | 42.53 | 43.07 | 407,372 | +0.11(+0.26%) |
Aug 05, 2021 | 42.71 | 43.88 | 42.47 | 42.96 | 477,551 | +0.10(+0.23%) |
Aug 04, 2021 | 43.15 | 44.32 | 42.31 | 42.86 | 999,279 | -0.67(-1.54%) |
Aug 03, 2021 | 41.50 | 43.69 | 41.06 | 43.53 | 1,246,999 | +2.24(+5.43%) |
Aug 02, 2021 | 40.89 | 41.84 | 40.65 | 41.29 | 891,789 | +0.90(+2.23%) |
Jul 30, 2021 | 41.43 | 41.92 | 39.72 | 40.39 | 827,336 | -0.83(-2.01%) |
Jul 29, 2021 | 41.10 | 42.95 | 39.62 | 41.22 | 1,788,088 | +2.18(+5.58%) |
Jul 28, 2021 | 38.51 | 39.54 | 37.91 | 39.04 | 957,156 | +0.54(+1.40%) |
Jul 27, 2021 | 39.13 | 39.54 | 37.70 | 38.50 | 1,174,272 | -0.92(-2.33%) |
Jul 26, 2021 | 39.20 | 40.70 | 39.15 | 39.42 | 933,819 | +0.12(+0.31%) |
Jul 23, 2021 | 39.02 | 39.57 | 38.85 | 39.30 | 372,076 | +0.23(+0.59%) |
Jul 22, 2021 | 39.89 | 39.89 | 38.65 | 39.07 | 534,042 | -0.61(-1.54%) |
Jul 21, 2021 | 40.35 | 40.93 | 39.51 | 39.68 | 616,580 | -0.24(-0.60%) |
Jul 20, 2021 | 39.56 | 40.63 | 39.09 | 39.92 | 651,873 | +0.66(+1.68%) |
Jul 19, 2021 | 38.21 | 39.79 | 37.77 | 39.26 | 856,665 | +0.06(+0.15%) |
Jul 16, 2021 | 40.26 | 40.64 | 38.53 | 39.20 | 955,112 | -1.34(-3.31%) |
Jul 15, 2021 | 40.16 | 40.95 | 39.80 | 40.54 | 488,774 | +0.42(+1.05%) |
Jul 14, 2021 | 40.97 | 41.47 | 39.80 | 40.12 | 701,952 | -0.85(-2.07%) |
Jul 13, 2021 | 41.84 | 41.84 | 40.55 | 40.97 | 589,450 | -0.93(-2.22%) |
Jul 12, 2021 | 41.75 | 42.38 | 41.24 | 41.90 | 475,649 | +0.19(+0.46%) |
Jul 09, 2021 | 40.62 | 41.79 | 40.39 | 41.71 | 564,001 | +1.40(+3.47%) |
Jul 08, 2021 | 39.78 | 41.31 | 39.70 | 40.31 | 619,203 | -0.84(-2.04%) |
Jul 07, 2021 | 41.00 | 41.68 | 39.83 | 41.15 | 928,925 | +0.01(+0.02%) |
Jul 06, 2021 | 41.30 | 41.50 | 39.45 | 41.14 | 1,210,079 | -0.12(-0.29%) |
Jul 02, 2021 | 45.01 | 45.15 | 41.10 | 41.26 | 2,424,298 | -3.79(-8.41%) |
Jul 01, 2021 | 46.33 | 47.23 | 45.05 | 45.05 | 1,341,931 | -1.23(-2.66%) |
Jun 30, 2021 | 45.39 | 46.76 | 45.20 | 46.28 | 771,428 | +0.85(+1.87%) |
Jun 29, 2021 | 44.67 | 46.29 | 43.79 | 45.43 | 927,786 | +0.82(+1.84%) |
Jun 28, 2021 | 45.52 | 45.86 | 44.33 | 44.61 | 887,971 | -0.57(-1.26%) |
Jun 25, 2021 | 46.28 | 47.62 | 45.14 | 45.18 | 1,810,360 | -0.01(-0.02%) |
Jun 24, 2021 | 44.27 | 45.66 | 43.65 | 45.19 | 863,644 | +1.31(+2.99%) |
Jun 23, 2021 | 43.58 | 44.58 | 42.62 | 43.88 | 654,077 | +0.40(+0.92%) |
Jun 22, 2021 | 43.67 | 43.89 | 42.21 | 43.48 | 865,676 | -0.43(-0.98%) |
Jun 21, 2021 | 42.13 | 44.48 | 41.81 | 43.91 | 1,170,182 | +2.15(+5.15%) |
Jun 18, 2021 | 40.12 | 42.33 | 40.01 | 41.76 | 1,510,542 | +1.41(+3.49%) |
Jun 17, 2021 | 41.82 | 41.88 | 38.63 | 40.35 | 1,443,184 | -1.67(-3.97%) |
Jun 16, 2021 | 41.64 | 42.34 | 40.82 | 42.02 | 618,291 | +0.16(+0.38%) |
Jun 15, 2021 | 42.80 | 42.87 | 41.30 | 41.86 | 747,662 | -0.66(-1.55%) |
Jun 14, 2021 | 43.26 | 43.83 | 42.27 | 42.52 | 552,495 | -0.51(-1.19%) |
Jun 11, 2021 | 42.20 | 43.18 | 42.20 | 43.03 | 432,494 | +0.90(+2.14%) |
Jun 10, 2021 | 42.70 | 42.83 | 41.55 | 42.13 | 584,463 | -0.56(-1.31%) |
Jun 09, 2021 | 43.08 | 43.20 | 42.22 | 42.69 | 512,727 | -0.49(-1.13%) |
Jun 08, 2021 | 43.81 | 44.12 | 42.75 | 43.18 | 563,487 | -0.45(-1.03%) |
Jun 07, 2021 | 42.44 | 43.75 | 42.29 | 43.63 | 729,747 | +1.19(+2.80%) |
Jun 04, 2021 | 43.28 | 43.44 | 42.08 | 42.44 | 754,204 | -0.60(-1.39%) |
Jun 03, 2021 | 43.49 | 43.74 | 42.87 | 43.04 | 803,479 | -0.85(-1.94%) |
Jun 02, 2021 | 44.36 | 44.63 | 43.53 | 43.89 | 826,480 | -0.79(-1.77%) |
Jun 01, 2021 | 44.19 | 45.00 | 43.61 | 44.68 | 1,014,391 | +1.09(+2.50%) |
May 28, 2021 | 43.68 | 44.16 | 42.92 | 43.59 | 981,501 | +0.25(+0.58%) |
May 27, 2021 | 41.25 | 44.93 | 40.74 | 43.34 | 2,235,607 | +3.38(+8.46%) |
May 26, 2021 | 37.86 | 40.00 | 37.66 | 39.96 | 1,795,006 | +2.46(+6.56%) |
May 25, 2021 | 38.17 | 38.57 | 37.35 | 37.50 | 534,286 | -0.54(-1.42%) |
May 24, 2021 | 38.34 | 38.98 | 38.00 | 38.04 | 630,544 | +0.09(+0.24%) |
May 21, 2021 | 37.81 | 38.12 | 37.40 | 37.95 | 499,182 | +0.39(+1.04%) |
May 20, 2021 | 37.50 | 37.88 | 37.01 | 37.56 | 487,286 | +0.16(+0.43%) |
May 19, 2021 | 36.00 | 37.84 | 35.30 | 37.40 | 1,331,097 | +0.22(+0.59%) |
May 18, 2021 | 38.22 | 39.15 | 37.17 | 37.18 | 1,587,416 | -0.60(-1.59%) |
May 17, 2021 | 37.45 | 38.21 | 37.01 | 37.78 | 1,045,651 | +0.33(+0.88%) |
May 14, 2021 | 36.53 | 37.52 | 36.19 | 37.45 | 786,383 | +1.09(+3.00%) |
May 13, 2021 | 35.35 | 37.11 | 35.32 | 36.36 | 954,299 | +0.98(+2.77%) |
May 12, 2021 | 36.72 | 36.84 | 35.36 | 35.38 | 1,123,162 | -1.47(-3.99%) |
May 11, 2021 | 34.56 | 37.00 | 34.37 | 36.85 | 1,292,779 | +1.22(+3.42%) |
May 10, 2021 | 34.51 | 36.63 | 34.51 | 35.63 | 1,730,958 | +1.16(+3.37%) |
May 07, 2021 | 34.68 | 35.32 | 34.30 | 34.47 | 906,562 | -0.04(-0.12%) |
May 06, 2021 | 36.09 | 36.09 | 32.17 | 34.51 | 2,288,502 | -0.97(-2.73%) |
May 05, 2021 | 34.90 | 35.78 | 34.43 | 35.48 | 1,577,603 | +0.90(+2.60%) |
May 04, 2021 | 34.38 | 34.65 | 33.29 | 34.58 | 987,341 | +0.60(+1.77%) |
May 03, 2021 | 32.85 | 34.27 | 32.46 | 33.98 | 989,471 | +1.37(+4.20%) |
Apr 30, 2021 | 32.71 | 33.12 | 32.08 | 32.61 | 1,006,500 | -0.41(-1.24%) |
Apr 29, 2021 | 32.76 | 33.48 | 32.46 | 33.02 | 605,200 | +0.42(+1.29%) |
Apr 28, 2021 | 32.87 | 33.29 | 32.21 | 32.60 | 523,732 | -0.55(-1.66%) |
Apr 27, 2021 | 33.18 | 34.25 | 33.00 | 33.15 | 662,196 | +0.30(+0.91%) |
Apr 26, 2021 | 33.40 | 33.40 | 32.53 | 32.85 | 555,859 | +0.19(+0.58%) |
Apr 23, 2021 | 32.29 | 32.87 | 32.01 | 32.66 | 524,700 | +0.37(+1.15%) |
Apr 22, 2021 | 32.50 | 33.33 | 31.81 | 32.29 | 497,522 | +0.13(+0.40%) |
Apr 21, 2021 | 31.53 | 32.36 | 30.81 | 32.16 | 697,963 | +0.16(+0.50%) |
Apr 20, 2021 | 33.42 | 34.68 | 31.15 | 32.00 | 1,418,215 | -1.41(-4.22%) |
Apr 19, 2021 | 32.80 | 33.70 | 31.98 | 33.41 | 1,151,056 | +1.70(+5.36%) |
Apr 16, 2021 | 32.44 | 32.50 | 31.69 | 31.71 | 724,500 | -0.68(-2.10%) |
Apr 15, 2021 | 32.73 | 32.73 | 31.78 | 32.39 | 576,439 | -0.29(-0.89%) |
Apr 14, 2021 | 32.77 | 33.51 | 32.55 | 32.68 | 485,048 | -0.15(-0.46%) |
Apr 13, 2021 | 32.82 | 33.51 | 32.46 | 32.83 | 592,272 | +0.20(+0.61%) |
Apr 12, 2021 | 31.45 | 32.75 | 31.30 | 32.63 | 763,717 | +0.97(+3.06%) |
Apr 09, 2021 | 32.21 | 32.50 | 31.40 | 31.66 | 744,100 | -0.75(-2.31%) |
Apr 08, 2021 | 33.44 | 33.86 | 32.12 | 32.41 | 819,381 | +0.08(+0.25%) |
Apr 07, 2021 | 32.39 | 32.77 | 31.52 | 32.33 | 640,432 | -0.36(-1.10%) |
Apr 06, 2021 | 32.45 | 33.26 | 32.30 | 32.69 | 568,540 | -0.03(-0.09%) |
Apr 05, 2021 | 33.07 | 33.33 | 32.41 | 32.72 | 905,906 | +0.39(+1.21%) |
Apr 01, 2021 | 32.30 | 33.13 | 31.90 | 32.33 | 713,100 | +0.26(+0.81%) |
Mar 31, 2021 | 31.20 | 32.39 | 31.11 | 32.07 | 1,355,108 | +1.40(+4.56%) |
Mar 30, 2021 | 29.49 | 30.86 | 29.24 | 30.67 | 912,151 | +1.18(+4.00%) |
Mar 29, 2021 | 30.57 | 31.34 | 29.33 | 29.49 | 759,837 | -1.36(-4.41%) |
Mar 26, 2021 | 30.59 | 30.91 | 29.79 | 30.85 | 759,300 | +0.97(+3.25%) |
Mar 25, 2021 | 28.43 | 30.08 | 28.22 | 29.88 | 1,117,049 | +1.30(+4.55%) |
Mar 24, 2021 | 32.14 | 32.24 | 28.35 | 28.58 | 2,288,071 | -2.90(-9.21%) |
Mar 23, 2021 | 33.31 | 34.16 | 31.01 | 31.48 | 1,593,932 | -1.91(-5.72%) |
Mar 22, 2021 | 34.69 | 35.00 | 32.57 | 33.39 | 1,301,861 | -1.11(-3.22%) |
Mar 19, 2021 | 33.60 | 35.26 | 33.50 | 34.50 | 2,335,700 | +1.45(+4.39%) |
Mar 18, 2021 | 32.21 | 35.60 | 32.01 | 33.05 | 3,552,895 | +0.53(+1.63%) |
Mar 17, 2021 | 32.02 | 32.62 | 31.51 | 32.52 | 663,985 | +0.03(+0.09%) |
Mar 16, 2021 | 32.45 | 32.70 | 31.52 | 32.49 | 525,786 | +0.11(+0.34%) |
Mar 15, 2021 | 32.80 | 32.83 | 31.41 | 32.38 | 815,710 | -0.45(-1.37%) |
Mar 12, 2021 | 32.78 | 33.41 | 32.44 | 32.83 | 639,400 | -0.27(-0.82%) |
Mar 11, 2021 | 32.57 | 33.10 | 32.20 | 33.10 | 806,629 | +1.11(+3.47%) |
Mar 10, 2021 | 32.12 | 33.50 | 31.84 | 31.99 | 1,422,095 | +0.84(+2.70%) |
Mar 09, 2021 | 30.24 | 31.33 | 29.98 | 31.15 | 1,040,132 | +1.62(+5.49%) |
Mar 08, 2021 | 29.48 | 30.56 | 29.27 | 29.53 | 1,140,035 | +0.05(+0.17%) |
Mar 05, 2021 | 29.46 | 29.88 | 27.02 | 29.48 | 1,885,600 | +0.08(+0.27%) |
Mar 04, 2021 | 30.58 | 30.97 | 28.00 | 29.40 | 1,788,291 | -1.45(-4.70%) |
Mar 03, 2021 | 32.18 | 32.42 | 30.84 | 30.85 | 857,784 | -1.30(-4.04%) |
Mar 02, 2021 | 33.40 | 33.49 | 32.12 | 32.15 | 619,954 | -1.14(-3.42%) |
Mar 01, 2021 | 32.96 | 33.54 | 32.52 | 33.29 | 722,380 | +1.68(+5.31%) |
Feb 26, 2021 | 32.21 | 32.65 | 31.27 | 31.61 | 1,009,300 | -0.60(-1.86%) |
Feb 25, 2021 | 33.48 | 34.17 | 32.15 | 32.21 | 720,472 | -1.13(-3.39%) |
Feb 24, 2021 | 33.88 | 34.19 | 33.08 | 33.34 | 673,212 | -0.14(-0.42%) |
Feb 23, 2021 | 33.50 | 33.79 | 30.85 | 33.48 | 1,559,841 | -1.29(-3.71%) |
Feb 22, 2021 | 34.59 | 35.41 | 33.94 | 34.77 | 934,834 | +0.02(+0.06%) |
Feb 19, 2021 | 34.18 | 35.04 | 33.70 | 34.75 | 1,039,800 | +0.61(+1.79%) |
Feb 18, 2021 | 34.98 | 35.04 | 33.65 | 34.14 | 1,114,198 | -1.16(-3.29%) |
Feb 17, 2021 | 35.52 | 35.81 | 34.28 | 35.30 | 1,443,390 | -0.46(-1.29%) |
Feb 16, 2021 | 37.00 | 38.36 | 35.12 | 35.76 | 1,714,030 | -0.47(-1.30%) |
Feb 12, 2021 | 35.53 | 37.00 | 34.95 | 36.23 | 2,299,700 | +0.56(+1.57%) |
Feb 11, 2021 | 35.00 | 36.30 | 34.41 | 35.67 | 3,156,451 | +1.53(+4.48%) |
Feb 10, 2021 | 34.01 | 34.41 | 31.80 | 34.14 | 2,062,269 | +0.76(+2.28%) |
Feb 09, 2021 | 32.20 | 34.50 | 32.15 | 33.38 | 2,153,835 | +1.28(+3.99%) |
Feb 08, 2021 | 31.02 | 32.90 | 30.65 | 32.10 | 2,196,201 | +1.71(+5.63%) |
Feb 05, 2021 | 32.08 | 32.08 | 29.73 | 30.39 | 2,359,400 | -1.07(-3.40%) |
Feb 04, 2021 | 31.64 | 33.47 | 31.00 | 31.46 | 3,228,829 | +0.05(+0.16%) |
Feb 03, 2021 | 31.35 | 31.97 | 30.72 | 31.41 | 1,838,424 | +0.34(+1.09%) |
Feb 02, 2021 | 31.33 | 31.40 | 30.27 | 31.07 | 1,104,579 | +0.06(+0.19%) |
Feb 01, 2021 | 29.53 | 31.17 | 29.27 | 31.01 | 1,404,263 | +1.84(+6.31%) |
Jan 29, 2021 | 28.49 | 29.50 | 28.01 | 29.17 | 1,527,400 | +0.80(+2.82%) |
Jan 28, 2021 | 27.95 | 28.67 | 27.24 | 28.37 | 902,419 | +0.22(+0.78%) |
Jan 27, 2021 | 27.52 | 29.18 | 27.15 | 28.15 | 1,204,757 | -0.09(-0.32%) |
Jan 26, 2021 | 29.28 | 29.54 | 27.85 | 28.24 | 986,197 | -1.00(-3.42%) |
Jan 25, 2021 | 29.25 | 31.48 | 29.03 | 29.24 | 1,708,979 | -0.07(-0.24%) |
Jan 22, 2021 | 29.00 | 29.53 | 28.41 | 29.31 | 1,081,900 | +1.09(+3.86%) |
Jan 21, 2021 | 28.95 | 29.67 | 27.95 | 28.22 | 863,581 | -0.24(-0.84%) |
Jan 20, 2021 | 28.50 | 28.61 | 27.25 | 28.46 | 918,490 | +0.21(+0.74%) |
Jan 19, 2021 | 28.69 | 28.78 | 27.55 | 28.25 | 832,433 | +0.09(+0.32%) |
Jan 15, 2021 | 28.53 | 28.81 | 27.45 | 28.16 | 844,300 | -0.66(-2.29%) |
Jan 14, 2021 | 28.45 | 30.14 | 28.45 | 28.82 | 1,372,204 | +0.82(+2.93%) |
Jan 13, 2021 | 29.29 | 29.94 | 27.49 | 28.00 | 1,265,703 | -1.22(-4.18%) |
Jan 12, 2021 | 28.69 | 29.30 | 28.08 | 29.22 | 857,070 | +1.10(+3.91%) |
Jan 11, 2021 | 27.49 | 28.87 | 27.14 | 28.12 | 1,242,176 | +0.22(+0.79%) |
Jan 08, 2021 | 29.86 | 30.15 | 26.90 | 27.90 | 2,115,400 | -1.87(-6.28%) |
Jan 07, 2021 | 29.00 | 29.92 | 27.83 | 29.77 | 2,245,863 | +1.06(+3.69%) |
Jan 06, 2021 | 25.67 | 29.06 | 25.34 | 28.71 | 2,887,155 | +3.79(+15.21%) |
Jan 05, 2021 | 24.00 | 25.19 | 23.84 | 24.92 | 1,177,100 | +0.73(+3.02%) |