Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.21 | 31.32 | 31.01 | 31.01 | 420,322 | -0.21(-0.66%) |
Dec 30, 2021 | 31.27 | 31.39 | 31.19 | 31.22 | 1,179,451 | +0.02(+0.06%) |
Dec 29, 2021 | 31.17 | 31.33 | 31.13 | 31.20 | 154,117 | -0.04(-0.12%) |
Dec 28, 2021 | 31.15 | 31.41 | 31.13 | 31.24 | 284,891 | +0.04(+0.12%) |
Dec 27, 2021 | 30.90 | 31.22 | 30.90 | 31.20 | 339,478 | +0.26(+0.85%) |
Dec 23, 2021 | 30.77 | 31.02 | 30.76 | 30.94 | 293,559 | +0.30(+0.98%) |
Dec 22, 2021 | 30.50 | 30.67 | 30.32 | 30.64 | 206,600 | +0.10(+0.34%) |
Dec 21, 2021 | 30.31 | 30.62 | 30.31 | 30.53 | 640,406 | +0.31(+1.03%) |
Dec 20, 2021 | 30.16 | 30.26 | 29.96 | 30.22 | 429,416 | -0.23(-0.74%) |
Dec 17, 2021 | 29.95 | 30.52 | 29.88 | 30.45 | 500,285 | +0.39(+1.29%) |
Dec 16, 2021 | 29.91 | 30.28 | 29.91 | 30.06 | 677,386 | +0.25(+0.85%) |
Dec 15, 2021 | 29.52 | 29.83 | 29.40 | 29.81 | 763,940 | +0.26(+0.89%) |
Dec 14, 2021 | 29.22 | 29.78 | 29.22 | 29.54 | 4,837,147 | +0.01(+0.03%) |
Dec 13, 2021 | 29.59 | 29.72 | 29.41 | 29.53 | 486,769 | -0.19(-0.64%) |
Dec 10, 2021 | 29.58 | 29.74 | 29.47 | 29.72 | 1,209,403 | +0.33(+1.12%) |
Dec 09, 2021 | 29.50 | 29.71 | 29.32 | 29.39 | 407,090 | -0.05(-0.16%) |
Dec 08, 2021 | 29.52 | 29.74 | 29.31 | 29.44 | 289,219 | -0.11(-0.38%) |
Dec 07, 2021 | 29.63 | 29.87 | 29.41 | 29.55 | 568,163 | +0.12(+0.42%) |
Dec 06, 2021 | 29.53 | 29.71 | 29.40 | 29.43 | 971,628 | +0.08(+0.29%) |
Dec 03, 2021 | 29.35 | 29.44 | 29.12 | 29.35 | 5,263,515 | +0.08(+0.26%) |
Dec 02, 2021 | 28.58 | 29.41 | 28.58 | 29.27 | 571,724 | +0.83(+2.91%) |
Dec 01, 2021 | 29.26 | 29.41 | 28.43 | 28.44 | 683,529 | -0.42(-1.46%) |
Nov 30, 2021 | 29.48 | 29.52 | 28.77 | 28.87 | 2,606,330 | -0.77(-2.60%) |
Nov 29, 2021 | 29.82 | 29.82 | 29.48 | 29.64 | 420,098 | +0.06(+0.19%) |
Nov 26, 2021 | 29.53 | 29.72 | 29.50 | 29.58 | 618,241 | -0.39(-1.32%) |
Nov 24, 2021 | 29.81 | 30.01 | 29.81 | 29.98 | 686,296 | +0.07(+0.22%) |
Nov 23, 2021 | 29.71 | 29.99 | 29.69 | 29.91 | 350,859 | +0.19(+0.63%) |
Nov 22, 2021 | 29.61 | 30.05 | 29.59 | 29.72 | 311,715 | +0.11(+0.38%) |
Nov 19, 2021 | 29.96 | 29.96 | 29.53 | 29.61 | 1,739,443 | -0.38(-1.25%) |
Nov 18, 2021 | 30.13 | 30.02 | 29.95 | 29.99 | 680,913 | -0.60(-1.97%) |
Nov 17, 2021 | 30.56 | 30.61 | 30.42 | 30.59 | 163,887 | -0.03(-0.09%) |
Nov 16, 2021 | 30.65 | 30.85 | 30.61 | 30.61 | 139,251 | -0.11(-0.37%) |
Nov 15, 2021 | 30.82 | 30.82 | 30.66 | 30.73 | 275,888 | +0.01(+0.03%) |
Nov 12, 2021 | 30.68 | 30.80 | 30.60 | 30.72 | 139,507 | +0.07(+0.21%) |
Nov 11, 2021 | 30.76 | 30.84 | 30.65 | 30.65 | 191,124 | -0.14(-0.46%) |
Nov 10, 2021 | 30.76 | 30.79 | 191,909 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.66 | 30.84 | 30.64 | 30.79 | 107,609 | +0.06(+0.18%) |
Nov 08, 2021 | 31.13 | 31.13 | 30.69 | 30.74 | 137,375 | -0.36(-1.15%) |
Nov 05, 2021 | 30.91 | 31.30 | 30.84 | 31.09 | 213,837 | +0.38(+1.22%) |
Nov 04, 2021 | 31.04 | 31.17 | 30.58 | 30.72 | 178,325 | -0.45(-1.43%) |
Nov 03, 2021 | 30.76 | 31.20 | 30.76 | 31.16 | 276,503 | +0.39(+1.27%) |
Nov 02, 2021 | 30.45 | 30.81 | 30.45 | 30.77 | 453,048 | +0.57(+1.90%) |
Nov 01, 2021 | 29.85 | 30.25 | 29.88 | 30.20 | 233,185 | +0.32(+1.07%) |
Oct 29, 2021 | 29.92 | 30.14 | 29.78 | 29.88 | 153,890 | -0.22(-0.72%) |
Oct 28, 2021 | 29.94 | 30.28 | 29.79 | 30.10 | 98,697 | +0.05(+0.16%) |
Oct 27, 2021 | 30.31 | 30.36 | 30.04 | 30.05 | 85,188 | -0.21(-0.68%) |
Oct 26, 2021 | 30.34 | 30.25 | 30.26 | 107,904 | +0.05(+0.16%) | |
Oct 25, 2021 | 30.42 | 30.42 | 30.18 | 30.21 | 133,283 | -0.19(-0.62%) |
Oct 22, 2021 | 30.59 | 30.60 | 30.31 | 30.40 | 93,071 | -0.25(-0.83%) |
Oct 21, 2021 | 30.83 | 30.83 | 30.57 | 30.65 | 177,063 | -0.18(-0.58%) |
Oct 20, 2021 | 30.61 | 30.88 | 30.56 | 30.83 | 312,800 | +0.41(+1.36%) |
Oct 19, 2021 | 30.22 | 30.42 | 30.22 | 30.42 | 118,484 | +0.27(+0.90%) |
Oct 18, 2021 | 30.13 | 30.28 | 29.93 | 30.14 | 514,838 | -0.07(-0.22%) |
Oct 15, 2021 | 30.59 | 30.59 | 30.16 | 30.21 | 127,181 | -0.18(-0.59%) |
Oct 14, 2021 | 30.10 | 30.45 | 30.08 | 30.39 | 115,125 | +0.52(+1.73%) |
Oct 13, 2021 | 29.81 | 29.92 | 29.64 | 29.87 | 505,008 | +0.11(+0.38%) |
Oct 12, 2021 | 29.98 | 29.97 | 29.69 | 29.76 | 263,679 | -0.22(-0.72%) |
Oct 11, 2021 | 30.44 | 30.44 | 29.97 | 29.98 | 123,611 | -0.48(-1.57%) |
Oct 08, 2021 | 31.04 | 31.04 | 30.44 | 30.46 | 337,940 | -0.55(-1.79%) |
Oct 07, 2021 | 30.86 | 31.19 | 30.86 | 31.01 | 187,638 | +0.39(+1.26%) |
Oct 06, 2021 | 30.47 | 30.63 | 30.23 | 30.62 | 163,255 | -0.08(-0.28%) |
Oct 05, 2021 | 30.60 | 30.93 | 30.58 | 30.71 | 124,944 | +0.05(+0.17%) |
Oct 04, 2021 | 30.86 | 30.92 | 30.60 | 30.66 | 103,153 | -0.22(-0.72%) |
Oct 01, 2021 | 30.55 | 31.04 | 30.44 | 30.88 | 107,289 | +0.39(+1.26%) |
Sep 30, 2021 | 30.83 | 30.90 | 30.50 | 30.49 | 288,895 | -0.23(-0.76%) |
Sep 29, 2021 | 30.56 | 30.87 | 30.56 | 30.73 | 70,592 | +0.23(+0.74%) |
Sep 28, 2021 | 30.87 | 30.89 | 30.47 | 30.50 | 150,314 | -0.51(-1.64%) |
Sep 27, 2021 | 30.98 | 31.11 | 30.96 | 31.01 | 169,050 | -0.05(-0.15%) |
Sep 24, 2021 | 30.90 | 31.13 | 30.90 | 31.06 | 94,374 | -0.08(-0.24%) |
Sep 23, 2021 | 30.98 | 31.33 | 30.98 | 31.13 | 86,902 | +0.21(+0.69%) |
Sep 22, 2021 | 30.95 | 31.18 | 30.91 | 30.92 | 148,356 | +0.14(+0.45%) |
Sep 21, 2021 | 31.04 | 31.23 | 30.74 | 30.78 | 213,714 | -0.16(-0.51%) |
Sep 20, 2021 | 30.94 | 31.09 | 30.68 | 30.94 | 315,921 | -0.41(-1.31%) |
Sep 17, 2021 | 31.47 | 31.51 | 31.29 | 31.35 | 522,296 | -0.17(-0.53%) |
Sep 16, 2021 | 31.58 | 31.70 | 31.36 | 31.51 | 240,327 | -0.01(-0.03%) |
Sep 15, 2021 | 31.45 | 31.81 | 31.36 | 31.52 | 375,615 | +0.08(+0.27%) |
Sep 14, 2021 | 31.74 | 31.79 | 31.38 | 31.44 | 146,725 | -0.29(-0.91%) |
Sep 13, 2021 | 31.60 | 31.83 | 31.59 | 31.73 | 178,259 | +0.21(+0.68%) |
Sep 10, 2021 | 32.03 | 32.03 | 31.51 | 31.51 | 83,813 | -0.34(-1.08%) |
Sep 09, 2021 | 31.98 | 32.08 | 31.71 | 31.86 | 250,752 | -0.17(-0.52%) |
Sep 08, 2021 | 31.89 | 32.09 | 31.89 | 32.03 | 113,343 | -0.02(-0.06%) |
Sep 07, 2021 | 32.26 | 32.26 | 32.02 | 32.04 | 433,862 | -0.25(-0.78%) |
Sep 03, 2021 | 32.33 | 32.37 | 32.26 | 32.30 | 151,576 | -0.10(-0.32%) |
Sep 02, 2021 | 32.23 | 32.40 | 32.17 | 32.40 | 83,864 | +0.33(+1.02%) |
Sep 01, 2021 | 32.14 | 32.17 | 32.01 | 32.07 | 66,674 | -0.07(-0.20%) |
Aug 31, 2021 | 32.09 | 32.17 | 32.03 | 32.14 | 296,450 | -0.09(-0.29%) |
Aug 30, 2021 | 32.13 | 32.25 | 32.06 | 32.23 | 82,107 | +0.16(+0.49%) |
Aug 27, 2021 | 31.94 | 32.16 | 31.94 | 32.07 | 103,378 | +0.17(+0.53%) |
Aug 26, 2021 | 32.08 | 32.12 | 31.88 | 31.90 | 176,013 | -0.17(-0.52%) |
Aug 25, 2021 | 32.09 | 32.31 | 32.05 | 32.07 | 114,743 | -0.01(-0.03%) |
Aug 24, 2021 | 31.88 | 32.09 | 31.88 | 32.08 | 119,140 | +0.17(+0.54%) |
Aug 23, 2021 | 31.84 | 31.98 | 31.84 | 31.91 | 160,275 | +0.18(+0.57%) |
Aug 20, 2021 | 31.44 | 31.76 | 31.30 | 31.73 | 116,570 | +0.37(+1.19%) |
Aug 19, 2021 | 30.95 | 31.43 | 30.82 | 31.36 | 293,410 | +0.29(+0.93%) |
Aug 18, 2021 | 31.29 | 31.49 | 31.06 | 31.07 | 118,417 | -0.36(-1.16%) |
Aug 17, 2021 | 31.39 | 31.47 | 31.26 | 31.43 | 132,160 | -0.15(-0.47%) |
Aug 16, 2021 | 31.55 | 31.63 | 31.46 | 31.58 | 160,430 | -0.09(-0.29%) |
Aug 13, 2021 | 31.66 | 31.72 | 31.60 | 31.67 | 84,132 | +0.03(+0.09%) |
Aug 12, 2021 | 31.65 | 31.67 | 31.49 | 31.64 | 77,069 | +0.01(+0.03%) |
Aug 11, 2021 | 31.63 | 31.71 | 31.53 | 31.63 | 244,994 | +0.15(+0.47%) |
Aug 10, 2021 | 31.36 | 31.50 | 31.22 | 31.49 | 68,398 | +0.07(+0.21%) |
Aug 09, 2021 | 31.55 | 31.55 | 31.41 | 31.42 | 87,799 | -0.04(-0.12%) |
Aug 06, 2021 | 31.46 | 31.60 | 31.41 | 31.46 | 54,290 | +0.03(+0.09%) |
Aug 05, 2021 | 31.36 | 31.49 | 31.36 | 31.43 | 136,408 | +0.02(+0.06%) |
Aug 04, 2021 | 31.67 | 31.67 | 31.36 | 31.41 | 80,458 | -0.34(-1.09%) |
Aug 03, 2021 | 31.52 | 31.77 | 31.32 | 31.76 | 181,874 | +0.33(+1.04%) |
Aug 02, 2021 | 31.68 | 31.74 | 31.40 | 31.43 | 173,968 | -0.08(-0.27%) |
Jul 30, 2021 | 31.49 | 31.63 | 31.48 | 31.51 | 164,108 | +0.04(+0.12%) |
Jul 29, 2021 | 31.49 | 31.58 | 31.47 | 31.48 | 321,460 | +0.17(+0.54%) |
Jul 28, 2021 | 31.36 | 31.38 | 31.18 | 31.31 | 105,255 | -0.06(-0.18%) |
Jul 27, 2021 | 31.43 | 31.43 | 31.16 | 31.36 | 449,390 | -0.03(-0.09%) |
Jul 26, 2021 | 31.26 | 31.44 | 31.26 | 31.39 | 355,619 | +0.07(+0.22%) |
Jul 23, 2021 | 31.11 | 31.36 | 31.10 | 31.32 | 372,308 | +0.21(+0.67%) |
Jul 22, 2021 | 31.11 | 31.11 | 30.92 | 31.11 | 97,510 | +0.06(+0.18%) |
Jul 21, 2021 | 30.99 | 31.15 | 30.99 | 31.06 | 309,771 | +0.21(+0.69%) |
Jul 20, 2021 | 30.66 | 30.96 | 30.61 | 30.84 | 135,971 | +0.32(+1.04%) |
Jul 19, 2021 | 30.57 | 30.67 | 30.34 | 30.53 | 444,713 | -0.39(-1.27%) |
Jul 16, 2021 | 31.22 | 31.25 | 30.90 | 30.92 | 101,995 | -0.18(-0.57%) |
Jul 15, 2021 | 31.06 | 31.15 | 31.00 | 31.09 | 74,364 | -0.10(-0.33%) |
Jul 14, 2021 | 31.24 | 31.36 | 31.10 | 31.20 | 217,852 | +0.09(+0.30%) |
Jul 13, 2021 | 31.20 | 31.32 | 31.09 | 31.10 | 150,734 | -0.10(-0.31%) |
Jul 12, 2021 | 31.31 | 31.35 | 31.16 | 31.20 | 57,401 | -0.14(-0.46%) |
Jul 09, 2021 | 31.01 | 31.40 | 31.01 | 31.35 | 68,615 | +0.41(+1.32%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.79 | 30.94 | 448,637 | -0.16(-0.52%) |
Jul 07, 2021 | 31.12 | 31.17 | 30.85 | 31.10 | 120,782 | -0.04(-0.13%) |
Jul 06, 2021 | 31.28 | 31.28 | 30.88 | 31.14 | 230,483 | -0.10(-0.33%) |
Jul 02, 2021 | 31.19 | 31.30 | 31.08 | 31.24 | 164,734 | +0.10(+0.33%) |
Jul 01, 2021 | 30.97 | 31.21 | 30.97 | 31.14 | 125,240 | +0.20(+0.63%) |
Jun 30, 2021 | 30.93 | 30.96 | 30.85 | 30.95 | 1,495,155 | -0.06(-0.18%) |
Jun 29, 2021 | 31.11 | 31.18 | 30.98 | 31.00 | 56,068 | -0.10(-0.33%) |
Jun 28, 2021 | 31.29 | 31.29 | 31.09 | 31.10 | 175,193 | -0.14(-0.45%) |
Jun 25, 2021 | 31.07 | 31.27 | 31.07 | 31.24 | 806,198 | +0.18(+0.57%) |
Jun 24, 2021 | 30.98 | 31.09 | 30.95 | 31.07 | 173,701 | +0.19(+0.60%) |
Jun 23, 2021 | 31.06 | 31.09 | 30.88 | 30.88 | 87,426 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.11 | 30.93 | 31.05 | 98,691 | +0.03(+0.09%) |
Jun 21, 2021 | 30.67 | 31.04 | 30.59 | 31.02 | 123,996 | +0.51(+1.68%) |
Jun 18, 2021 | 30.82 | 30.82 | 30.50 | 30.51 | 841,184 | -0.49(-1.59%) |
Jun 17, 2021 | 31.06 | 31.22 | 30.93 | 31.00 | 205,910 | -0.11(-0.36%) |
Jun 16, 2021 | 31.30 | 31.30 | 30.98 | 31.11 | 143,270 | -0.21(-0.65%) |
Jun 15, 2021 | 31.31 | 31.35 | 31.26 | 31.32 | 150,864 | +0.01(+0.03%) |
Jun 14, 2021 | 31.46 | 31.46 | 31.22 | 31.31 | 72,442 | -0.18(-0.56%) |
Jun 11, 2021 | 31.61 | 31.61 | 31.34 | 31.49 | 597,672 | -0.02(-0.06%) |
Jun 10, 2021 | 31.44 | 31.55 | 31.31 | 31.50 | 380,845 | +0.26(+0.84%) |
Jun 09, 2021 | 31.23 | 31.39 | 31.23 | 31.24 | 150,817 | -0.03(-0.09%) |
Jun 08, 2021 | 31.11 | 31.30 | 31.08 | 31.27 | 123,707 | +0.16(+0.51%) |
Jun 07, 2021 | 31.18 | 31.22 | 31.06 | 31.11 | 184,903 | -0.07(-0.24%) |
Jun 04, 2021 | 30.93 | 31.20 | 30.93 | 31.19 | 281,825 | +0.26(+0.84%) |
Jun 03, 2021 | 30.72 | 30.97 | 30.72 | 30.93 | 105,566 | +0.15(+0.48%) |
Jun 02, 2021 | 30.60 | 30.78 | 30.56 | 30.78 | 154,622 | +0.18(+0.57%) |
Jun 01, 2021 | 30.72 | 30.79 | 30.53 | 30.60 | 161,153 | -0.09(-0.30%) |
May 28, 2021 | 30.71 | 30.79 | 30.68 | 30.70 | 462,827 | +0.03(+0.09%) |
May 27, 2021 | 30.61 | 30.76 | 30.61 | 30.67 | 301,647 | +0.13(+0.42%) |
May 26, 2021 | 30.40 | 30.57 | 30.40 | 30.54 | 186,997 | +0.11(+0.37%) |
May 25, 2021 | 30.58 | 30.65 | 30.37 | 30.43 | 116,304 | -0.20(-0.67%) |
May 24, 2021 | 30.69 | 30.77 | 30.61 | 30.63 | 132,113 | +0.06(+0.18%) |
May 21, 2021 | 30.67 | 30.78 | 30.53 | 30.58 | 266,443 | +0.05(+0.15%) |
May 20, 2021 | 30.07 | 30.60 | 30.05 | 30.53 | 323,705 | +0.44(+1.48%) |
May 19, 2021 | 29.98 | 30.16 | 29.80 | 30.09 | 413,176 | -0.23(-0.76%) |
May 18, 2021 | 30.56 | 30.60 | 30.23 | 30.32 | 564,440 | -0.60(-1.95%) |
May 17, 2021 | 31.35 | 31.60 | 30.89 | 30.92 | 394,646 | -0.28(-0.89%) |
May 14, 2021 | 31.08 | 31.30 | 30.89 | 31.20 | 730,098 | +0.27(+0.87%) |
May 13, 2021 | 30.58 | 31.04 | 30.58 | 30.93 | 382,158 | +0.35(+1.15%) |
May 12, 2021 | 30.94 | 31.06 | 30.55 | 30.58 | 249,036 | -0.65(-2.08%) |
May 11, 2021 | 31.12 | 31.36 | 31.05 | 31.22 | 329,073 | -0.19(-0.62%) |
May 10, 2021 | 31.45 | 31.72 | 31.41 | 31.42 | 152,163 | +0.07(+0.24%) |
May 07, 2021 | 31.22 | 31.38 | 31.06 | 31.35 | 484,801 | +0.14(+0.45%) |
May 06, 2021 | 30.64 | 31.21 | 30.64 | 31.21 | 108,142 | +0.59(+1.94%) |
May 05, 2021 | 30.62 | 30.71 | 30.53 | 30.61 | 95,391 | +0.12(+0.39%) |
May 04, 2021 | 30.42 | 30.50 | 30.22 | 30.49 | 77,679 | -0.03(-0.09%) |
May 03, 2021 | 30.63 | 30.67 | 30.47 | 30.52 | 226,643 | +0.10(+0.33%) |
Apr 30, 2021 | 30.58 | 30.58 | 30.36 | 30.42 | 310,905 | -0.31(-1.02%) |
Apr 29, 2021 | 30.48 | 30.73 | 30.48 | 30.73 | 185,868 | +0.40(+1.31%) |
Apr 28, 2021 | 30.47 | 30.47 | 30.28 | 30.34 | 109,306 | -0.09(-0.30%) |
Apr 27, 2021 | 30.60 | 30.60 | 30.42 | 30.43 | 59,892 | -0.22(-0.73%) |
Apr 26, 2021 | 30.72 | 30.72 | 30.60 | 30.65 | 48,930 | -0.05(-0.15%) |
Apr 23, 2021 | 30.55 | 30.80 | 30.51 | 30.70 | 49,027 | +0.23(+0.74%) |
Apr 22, 2021 | 30.63 | 30.70 | 30.37 | 30.47 | 219,307 | +0.04(+0.14%) |
Apr 21, 2021 | 30.24 | 30.46 | 30.21 | 30.43 | 88,366 | +0.22(+0.74%) |
Apr 20, 2021 | 30.42 | 30.42 | 30.14 | 30.21 | 89,894 | -0.26(-0.85%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.42 | 30.47 | 128,332 | -0.14(-0.45%) |
Apr 16, 2021 | 30.48 | 30.66 | 30.48 | 30.60 | 81,640 | +0.24(+0.79%) |
Apr 15, 2021 | 30.41 | 30.41 | 30.26 | 30.36 | 89,330 | +0.11(+0.37%) |
Apr 14, 2021 | 30.29 | 30.41 | 30.22 | 30.25 | 96,792 | -0.04(-0.12%) |
Apr 13, 2021 | 30.26 | 30.31 | 30.15 | 30.29 | 1,345,675 | +0.00(+0.00%) |
Apr 12, 2021 | 30.37 | 30.37 | 30.23 | 30.29 | 88,737 | -0.08(-0.27%) |
Apr 09, 2021 | 30.36 | 30.43 | 30.25 | 30.37 | 157,018 | +0.04(+0.12%) |
Apr 08, 2021 | 30.45 | 30.45 | 30.25 | 30.34 | 99,349 | -0.10(-0.33%) |
Apr 07, 2021 | 30.59 | 30.60 | 30.36 | 30.44 | 80,512 | -0.11(-0.36%) |
Apr 06, 2021 | 30.55 | 30.55 | 30.44 | 30.55 | 80,842 | +0.00(+0.00%) |
Apr 05, 2021 | 30.42 | 30.61 | 30.36 | 30.55 | 102,187 | +0.34(+1.13%) |
Apr 01, 2021 | 30.10 | 30.21 | 29.96 | 30.21 | 103,671 | +0.27(+0.90%) |
Mar 31, 2021 | 30.10 | 30.10 | 29.93 | 29.94 | 1,108,728 | -0.13(-0.43%) |
Mar 30, 2021 | 30.06 | 30.10 | 29.85 | 30.07 | 85,164 | +0.00(+0.00%) |
Mar 29, 2021 | 30.08 | 30.30 | 29.90 | 30.07 | 207,369 | -0.08(-0.28%) |
Mar 26, 2021 | 29.78 | 30.15 | 29.74 | 30.15 | 80,561 | +0.54(+1.81%) |
Mar 25, 2021 | 29.22 | 29.66 | 29.12 | 29.61 | 225,802 | +0.43(+1.48%) |
Mar 24, 2021 | 29.55 | 29.62 | 29.18 | 29.18 | 341,712 | -0.32(-1.09%) |
Mar 23, 2021 | 29.74 | 29.84 | 29.47 | 29.50 | 176,445 | -0.33(-1.11%) |
Mar 22, 2021 | 29.57 | 29.86 | 29.48 | 29.83 | 67,640 | +0.30(+1.03%) |
Mar 19, 2021 | 29.54 | 29.69 | 29.38 | 29.53 | 310,838 | -0.03(-0.09%) |
Mar 18, 2021 | 29.75 | 29.87 | 29.53 | 29.56 | 114,718 | -0.30(-1.02%) |
Mar 17, 2021 | 29.76 | 29.86 | 29.56 | 29.86 | 109,354 | +0.06(+0.22%) |
Mar 16, 2021 | 29.78 | 29.86 | 29.67 | 29.80 | 94,887 | +0.01(+0.03%) |
Mar 15, 2021 | 29.61 | 29.80 | 29.55 | 29.79 | 429,094 | +0.23(+0.78%) |
Mar 12, 2021 | 29.37 | 29.73 | 29.25 | 29.56 | 136,699 | +0.25(+0.85%) |
Mar 11, 2021 | 29.53 | 29.61 | 29.29 | 29.31 | 115,451 | -0.11(-0.37%) |
Mar 10, 2021 | 29.18 | 29.52 | 29.18 | 29.42 | 148,762 | +0.31(+1.07%) |
Mar 09, 2021 | 29.14 | 29.38 | 29.06 | 29.11 | 189,906 | +0.10(+0.35%) |
Mar 08, 2021 | 28.62 | 29.37 | 28.62 | 29.01 | 448,572 | +0.34(+1.19%) |
Mar 05, 2021 | 28.28 | 28.74 | 28.15 | 28.67 | 173,595 | +0.61(+2.16%) |
Mar 04, 2021 | 28.49 | 28.56 | 27.84 | 28.06 | 202,170 | -0.41(-1.45%) |
Mar 03, 2021 | 28.36 | 28.67 | 28.35 | 28.47 | 127,088 | +0.02(+0.06%) |
Mar 02, 2021 | 28.73 | 28.73 | 28.46 | 28.46 | 342,588 | -0.19(-0.67%) |
Mar 01, 2021 | 28.41 | 28.80 | 28.41 | 28.65 | 614,742 | +0.51(+1.80%) |
Feb 26, 2021 | 28.57 | 28.57 | 28.14 | 28.14 | 263,930 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.02 | 28.45 | 28.52 | 150,801 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.80 | 29.03 | 228,249 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,304 | -0.12(-0.41%) |
Feb 22, 2021 | 29.13 | 29.16 | 28.97 | 28.97 | 596,697 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,048 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.25 | 29.32 | 181,584 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.70 | 29.33 | 29.61 | 287,584 | +0.23(+0.78%) |
Feb 16, 2021 | 29.46 | 29.48 | 29.28 | 29.38 | 390,500 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.34 | 150,412 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,148 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,778 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.36 | 70,946 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,457 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.24 | 29.02 | 29.17 | 186,220 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,281 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,522 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.46 | 28.46 | 172,950 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,725 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 441,987 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.35 | 28.69 | 28.69 | 247,791 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,802 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.58 | 29.03 | 29.54 | 550,115 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.36 | 28.93 | 29.24 | 189,337 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.02 | 314,212 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.89 | 76,667 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.79 | 28.91 | 111,267 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,145 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.63 | 28.89 | 117,435 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.01 | 28.35 | 28.84 | 216,816 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,557 | -0.22(-0.77%) |
Jan 12, 2021 | 28.44 | 28.63 | 28.34 | 28.61 | 210,406 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.55 | 28.35 | 28.46 | 201,583 | -0.12(-0.42%) |
Jan 08, 2021 | 28.56 | 28.65 | 28.35 | 28.58 | 215,171 | +0.05(+0.16%) |
Jan 07, 2021 | 28.46 | 28.58 | 28.39 | 28.54 | 738,241 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.45 | 27.96 | 28.34 | 267,792 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.01 | 27.52 | 27.89 | 236,670 | +0.15(+0.53%) |