Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.74 | 31.87 | 31.56 | 31.61 | 659,079 | -0.13(-0.40%) |
Dec 30, 2021 | 31.76 | 31.94 | 31.69 | 31.74 | 802,664 | -0.01(-0.04%) |
Dec 29, 2021 | 31.87 | 31.93 | 31.69 | 31.75 | 889,819 | -0.13(-0.42%) |
Dec 28, 2021 | 31.77 | 31.95 | 31.76 | 31.89 | 903,329 | +0.11(+0.36%) |
Dec 27, 2021 | 31.87 | 31.93 | 31.62 | 31.77 | 701,012 | +0.06(+0.18%) |
Dec 23, 2021 | 31.87 | 31.99 | 31.68 | 31.71 | 720,543 | -0.13(-0.42%) |
Dec 22, 2021 | 31.81 | 32.00 | 31.60 | 31.85 | 940,445 | +0.23(+0.73%) |
Dec 21, 2021 | 32.03 | 32.06 | 31.41 | 31.62 | 976,638 | -0.26(-0.80%) |
Dec 20, 2021 | 31.71 | 31.99 | 31.34 | 31.87 | 830,410 | +0.00(+0.00%) |
Dec 17, 2021 | 31.83 | 31.94 | 31.44 | 31.87 | 570,719 | +0.04(+0.12%) |
Dec 16, 2021 | 32.03 | 32.06 | 31.62 | 31.83 | 532,466 | +0.01(+0.02%) |
Dec 15, 2021 | 31.69 | 31.99 | 31.19 | 31.83 | 736,042 | +0.13(+0.42%) |
Dec 14, 2021 | 32.05 | 32.13 | 31.41 | 31.69 | 1,006,761 | -0.18(-0.56%) |
Dec 13, 2021 | 31.94 | 32.02 | 31.78 | 31.87 | 732,123 | -0.06(-0.20%) |
Dec 10, 2021 | 31.98 | 32.15 | 31.85 | 31.94 | 677,755 | -0.08(-0.26%) |
Dec 09, 2021 | 32.19 | 32.30 | 31.91 | 32.02 | 494,122 | -0.34(-1.06%) |
Dec 08, 2021 | 32.03 | 32.51 | 31.87 | 32.36 | 738,651 | +0.34(+1.05%) |
Dec 07, 2021 | 32.08 | 32.35 | 31.85 | 32.03 | 965,049 | +0.14(+0.44%) |
Dec 06, 2021 | 31.92 | 32.26 | 31.77 | 31.89 | 1,307,863 | -0.08(-0.24%) |
Dec 03, 2021 | 32.63 | 32.63 | 31.81 | 31.96 | 956,334 | -0.43(-1.33%) |
Dec 02, 2021 | 31.94 | 32.50 | 31.85 | 32.40 | 823,035 | +0.58(+1.82%) |
Dec 01, 2021 | 32.56 | 32.57 | 31.72 | 31.82 | 1,008,863 | -0.41(-1.27%) |
Nov 30, 2021 | 32.19 | 32.38 | 31.81 | 32.22 | 1,086,010 | -0.06(-0.18%) |
Nov 29, 2021 | 32.75 | 32.75 | 32.07 | 32.28 | 977,013 | +0.07(+0.22%) |
Nov 26, 2021 | 32.20 | 32.50 | 31.89 | 32.21 | 1,077,819 | -0.60(-1.83%) |
Nov 24, 2021 | 32.92 | 32.97 | 32.61 | 32.81 | 505,528 | +0.09(+0.27%) |
Nov 23, 2021 | 33.30 | 33.33 | 32.64 | 32.72 | 593,990 | -0.40(-1.21%) |
Nov 22, 2021 | 33.04 | 33.43 | 32.44 | 33.12 | 887,008 | +0.85(+2.65%) |
Nov 19, 2021 | 32.84 | 32.91 | 32.20 | 32.27 | 1,272,571 | -0.69(-2.09%) |
Nov 18, 2021 | 33.58 | 33.66 | 32.87 | 32.96 | 660,924 | -0.58(-1.73%) |
Nov 17, 2021 | 33.71 | 33.79 | 33.24 | 33.54 | 797,158 | +0.06(+0.17%) |
Nov 16, 2021 | 34.74 | 34.88 | 33.42 | 33.48 | 1,362,644 | -1.27(-3.65%) |
Nov 15, 2021 | 35.07 | 35.21 | 34.74 | 34.75 | 746,109 | -0.36(-1.02%) |
Nov 12, 2021 | 35.33 | 35.37 | 34.96 | 35.10 | 1,415,609 | -0.06(-0.16%) |
Nov 11, 2021 | 35.37 | 35.37 | 34.96 | 35.16 | 699,023 | +0.12(+0.35%) |
Nov 10, 2021 | 35.43 | 35.04 | 693,169 | -0.39(-1.11%) | ||
Nov 09, 2021 | 35.68 | 35.68 | 35.12 | 35.43 | 573,445 | -0.20(-0.57%) |
Nov 08, 2021 | 35.37 | 35.78 | 35.28 | 35.63 | 471,867 | +0.50(+1.44%) |
Nov 05, 2021 | 35.29 | 35.39 | 35.03 | 35.13 | 516,959 | -0.10(-0.28%) |
Nov 04, 2021 | 35.44 | 35.68 | 35.14 | 35.23 | 425,728 | -0.08(-0.23%) |
Nov 03, 2021 | 35.81 | 35.83 | 35.24 | 35.31 | 676,577 | -0.55(-1.53%) |
Nov 02, 2021 | 35.36 | 35.98 | 34.82 | 35.86 | 603,372 | +0.45(+1.27%) |
Nov 01, 2021 | 35.49 | 35.74 | 35.18 | 35.41 | 443,303 | -0.02(-0.07%) |
Oct 29, 2021 | 35.44 | 35.55 | 35.14 | 35.43 | 201,971 | -0.11(-0.31%) |
Oct 28, 2021 | 35.00 | 35.54 | 35.54 | 313,845 | +0.58(+1.65%) | |
Oct 27, 2021 | 35.03 | 35.12 | 34.70 | 34.96 | 290,695 | -0.01(-0.02%) |
Oct 26, 2021 | 35.27 | 34.75 | 34.97 | 414,267 | -0.09(-0.26%) | |
Oct 25, 2021 | 35.06 | 35.25 | 34.88 | 35.06 | 463,857 | +0.04(+0.12%) |
Oct 22, 2021 | 34.95 | 35.25 | 34.80 | 35.02 | 395,675 | +0.22(+0.64%) |
Oct 21, 2021 | 34.91 | 35.18 | 34.53 | 34.80 | 337,898 | -0.06(-0.16%) |
Oct 20, 2021 | 35.46 | 35.49 | 34.24 | 34.85 | 579,442 | -0.45(-1.27%) |
Oct 19, 2021 | 34.78 | 35.56 | 34.78 | 35.30 | 749,363 | +0.57(+1.65%) |
Oct 18, 2021 | 33.59 | 34.87 | 33.47 | 34.73 | 1,128,097 | +1.13(+3.35%) |
Oct 15, 2021 | 33.76 | 33.84 | 33.50 | 33.60 | 359,465 | -0.09(-0.26%) |
Oct 14, 2021 | 33.65 | 33.70 | 33.35 | 33.69 | 195,458 | +0.26(+0.77%) |
Oct 13, 2021 | 33.65 | 33.65 | 33.23 | 33.43 | 233,839 | -0.22(-0.64%) |
Oct 12, 2021 | 33.68 | 33.80 | 33.52 | 33.65 | 269,574 | +0.09(+0.28%) |
Oct 11, 2021 | 33.68 | 33.76 | 33.47 | 33.55 | 287,814 | -0.06(-0.16%) |
Oct 08, 2021 | 33.59 | 33.76 | 33.30 | 33.61 | 445,835 | +0.17(+0.50%) |
Oct 07, 2021 | 33.01 | 33.62 | 32.72 | 33.44 | 766,966 | +0.43(+1.30%) |
Oct 06, 2021 | 32.68 | 33.04 | 32.20 | 33.01 | 512,798 | +0.12(+0.37%) |
Oct 05, 2021 | 32.72 | 32.96 | 32.45 | 32.89 | 440,551 | +0.32(+0.98%) |
Oct 04, 2021 | 31.64 | 32.76 | 31.64 | 32.57 | 611,826 | +1.06(+3.38%) |
Oct 01, 2021 | 30.84 | 31.82 | 30.73 | 31.51 | 722,108 | +0.78(+2.54%) |
Sep 30, 2021 | 31.00 | 31.00 | 30.62 | 30.73 | 1,516,736 | +0.03(+0.10%) |
Sep 29, 2021 | 30.98 | 31.03 | 30.67 | 30.69 | 715,518 | -0.23(-0.74%) |
Sep 28, 2021 | 30.94 | 31.05 | 30.76 | 30.92 | 783,636 | -0.07(-0.24%) |
Sep 27, 2021 | 30.76 | 31.20 | 30.76 | 31.00 | 717,373 | +0.24(+0.78%) |
Sep 24, 2021 | 30.82 | 30.91 | 30.67 | 30.76 | 1,236,591 | -0.18(-0.60%) |
Sep 23, 2021 | 31.06 | 31.31 | 30.89 | 30.94 | 1,228,811 | +0.06(+0.18%) |
Sep 22, 2021 | 30.78 | 31.04 | 30.69 | 30.89 | 689,780 | +0.18(+0.58%) |
Sep 21, 2021 | 30.88 | 30.99 | 30.55 | 30.71 | 745,029 | +0.14(+0.44%) |
Sep 20, 2021 | 31.22 | 31.30 | 30.46 | 30.57 | 1,322,880 | -0.92(-2.93%) |
Sep 17, 2021 | 31.83 | 31.91 | 31.49 | 31.49 | 576,386 | -0.34(-1.06%) |
Sep 16, 2021 | 32.02 | 32.10 | 31.74 | 31.83 | 526,194 | -0.27(-0.84%) |
Sep 15, 2021 | 31.96 | 32.16 | 31.78 | 32.10 | 595,002 | +0.33(+1.03%) |
Sep 14, 2021 | 32.16 | 32.20 | 31.65 | 31.78 | 506,961 | -0.36(-1.13%) |
Sep 13, 2021 | 31.86 | 32.22 | 31.64 | 32.14 | 510,739 | +0.42(+1.34%) |
Sep 10, 2021 | 32.48 | 32.63 | 31.67 | 31.72 | 896,131 | -0.76(-2.35%) |
Sep 09, 2021 | 32.48 | 32.69 | 32.33 | 32.48 | 551,136 | +0.07(+0.23%) |
Sep 08, 2021 | 33.16 | 33.30 | 32.34 | 32.40 | 863,927 | -0.70(-2.12%) |
Sep 07, 2021 | 33.47 | 33.47 | 32.96 | 33.11 | 560,005 | -0.24(-0.72%) |
Sep 03, 2021 | 33.82 | 33.89 | 33.33 | 33.35 | 503,192 | -0.40(-1.18%) |
Sep 02, 2021 | 33.55 | 33.75 | 33.44 | 33.75 | 234,381 | +0.34(+1.03%) |
Sep 01, 2021 | 33.83 | 33.95 | 33.37 | 33.40 | 395,080 | -0.41(-1.22%) |
Aug 31, 2021 | 34.19 | 34.32 | 33.74 | 33.81 | 352,308 | -0.34(-1.01%) |
Aug 30, 2021 | 33.60 | 34.35 | 33.47 | 34.16 | 314,036 | +0.71(+2.11%) |
Aug 27, 2021 | 33.40 | 33.51 | 33.27 | 33.45 | 575,932 | +0.24(+0.72%) |
Aug 26, 2021 | 33.46 | 33.46 | 33.06 | 33.21 | 387,521 | +0.02(+0.06%) |
Aug 25, 2021 | 33.71 | 33.71 | 33.15 | 33.19 | 784,580 | -0.52(-1.53%) |
Aug 24, 2021 | 33.78 | 33.82 | 33.65 | 33.71 | 447,781 | +0.01(+0.04%) |
Aug 23, 2021 | 33.89 | 34.00 | 33.65 | 33.70 | 469,921 | -0.19(-0.56%) |
Aug 20, 2021 | 33.79 | 33.97 | 33.52 | 33.89 | 443,268 | +0.26(+0.77%) |
Aug 19, 2021 | 33.94 | 34.14 | 33.63 | 33.63 | 890,484 | -0.58(-1.69%) |
Aug 18, 2021 | 34.58 | 34.58 | 34.20 | 34.21 | 1,002,495 | -0.34(-0.98%) |
Aug 17, 2021 | 34.60 | 34.68 | 34.21 | 34.55 | 812,429 | -0.05(-0.15%) |
Aug 16, 2021 | 34.82 | 34.82 | 34.35 | 34.60 | 782,710 | -0.10(-0.27%) |
Aug 13, 2021 | 34.96 | 34.96 | 34.65 | 34.69 | 434,277 | -0.15(-0.43%) |
Aug 12, 2021 | 34.58 | 34.87 | 34.58 | 34.84 | 320,745 | +0.27(+0.77%) |
Aug 11, 2021 | 34.90 | 34.90 | 34.36 | 34.58 | 420,605 | -0.14(-0.41%) |
Aug 10, 2021 | 35.10 | 35.10 | 34.70 | 34.72 | 397,440 | -0.38(-1.08%) |
Aug 09, 2021 | 34.78 | 35.10 | 34.60 | 35.10 | 461,943 | +0.37(+1.06%) |
Aug 06, 2021 | 34.85 | 34.85 | 34.15 | 34.73 | 430,141 | -0.07(-0.19%) |
Aug 05, 2021 | 34.59 | 34.86 | 34.50 | 34.79 | 200,462 | +0.24(+0.70%) |
Aug 04, 2021 | 34.66 | 34.68 | 34.17 | 34.55 | 293,707 | -0.04(-0.10%) |
Aug 03, 2021 | 34.35 | 34.70 | 34.14 | 34.59 | 204,654 | +0.27(+0.78%) |
Aug 02, 2021 | 34.66 | 34.87 | 34.29 | 34.32 | 265,913 | -0.18(-0.53%) |
Jul 30, 2021 | 34.69 | 34.69 | 34.32 | 34.50 | 228,781 | -0.19(-0.55%) |
Jul 29, 2021 | 34.58 | 34.88 | 34.52 | 34.69 | 336,889 | +0.16(+0.46%) |
Jul 28, 2021 | 34.20 | 34.59 | 34.20 | 34.53 | 218,230 | +0.31(+0.90%) |
Jul 27, 2021 | 34.18 | 34.37 | 33.95 | 34.22 | 185,986 | -0.02(-0.05%) |
Jul 26, 2021 | 33.96 | 34.31 | 33.93 | 34.24 | 274,560 | +0.33(+0.96%) |
Jul 23, 2021 | 34.04 | 34.10 | 33.89 | 33.92 | 148,787 | -0.22(-0.64%) |
Jul 22, 2021 | 34.09 | 34.17 | 33.86 | 34.14 | 190,057 | +0.04(+0.12%) |
Jul 21, 2021 | 33.96 | 34.17 | 33.88 | 34.09 | 255,738 | +0.14(+0.42%) |
Jul 20, 2021 | 33.39 | 33.95 | 33.26 | 33.95 | 312,329 | +0.79(+2.38%) |
Jul 19, 2021 | 33.33 | 33.33 | 32.75 | 33.16 | 633,108 | -0.31(-0.94%) |
Jul 16, 2021 | 34.05 | 34.05 | 33.29 | 33.48 | 451,643 | -0.56(-1.64%) |
Jul 15, 2021 | 33.97 | 34.11 | 33.68 | 34.03 | 294,003 | +0.07(+0.19%) |
Jul 14, 2021 | 34.22 | 34.37 | 33.85 | 33.97 | 274,026 | -0.14(-0.40%) |
Jul 13, 2021 | 34.29 | 34.29 | 33.86 | 34.11 | 266,983 | -0.14(-0.40%) |
Jul 12, 2021 | 34.09 | 34.30 | 33.84 | 34.24 | 331,895 | +0.23(+0.66%) |
Jul 09, 2021 | 33.54 | 34.06 | 33.43 | 34.02 | 340,586 | +0.70(+2.10%) |
Jul 08, 2021 | 33.46 | 33.58 | 33.26 | 33.32 | 347,364 | -0.37(-1.09%) |
Jul 07, 2021 | 33.38 | 33.73 | 33.38 | 33.68 | 359,024 | +0.31(+0.94%) |
Jul 06, 2021 | 33.28 | 33.54 | 33.10 | 33.37 | 381,086 | +0.02(+0.05%) |
Jul 02, 2021 | 33.29 | 33.46 | 33.14 | 33.35 | 285,596 | +0.07(+0.20%) |
Jul 01, 2021 | 32.67 | 33.31 | 32.67 | 33.29 | 265,950 | +0.64(+1.95%) |
Jun 30, 2021 | 32.79 | 33.01 | 32.65 | 32.65 | 590,918 | -0.18(-0.54%) |
Jun 29, 2021 | 33.10 | 33.23 | 32.81 | 32.83 | 419,169 | -0.11(-0.32%) |
Jun 28, 2021 | 33.25 | 33.36 | 32.89 | 32.94 | 392,463 | -0.30(-0.91%) |
Jun 25, 2021 | 33.55 | 33.58 | 33.24 | 33.24 | 311,160 | -0.30(-0.89%) |
Jun 24, 2021 | 33.65 | 33.66 | 33.41 | 33.54 | 270,760 | +0.02(+0.07%) |
Jun 23, 2021 | 33.43 | 33.57 | 33.34 | 33.51 | 306,911 | +0.12(+0.37%) |
Jun 22, 2021 | 33.28 | 33.39 | 33.02 | 33.39 | 402,524 | +0.17(+0.52%) |
Jun 21, 2021 | 33.00 | 33.25 | 32.76 | 33.22 | 426,246 | +0.55(+1.67%) |
Jun 18, 2021 | 33.17 | 33.17 | 32.54 | 32.67 | 608,019 | -0.18(-0.56%) |
Jun 17, 2021 | 33.03 | 33.08 | 32.66 | 32.85 | 436,889 | -0.21(-0.65%) |
Jun 16, 2021 | 33.10 | 33.24 | 32.86 | 33.07 | 304,617 | -0.03(-0.09%) |
Jun 15, 2021 | 33.10 | 33.25 | 32.96 | 33.10 | 395,776 | +0.01(+0.02%) |
Jun 14, 2021 | 33.25 | 33.38 | 33.03 | 33.09 | 282,346 | -0.19(-0.57%) |
Jun 11, 2021 | 33.43 | 33.63 | 33.19 | 33.28 | 384,254 | -0.08(-0.25%) |
Jun 10, 2021 | 33.62 | 33.76 | 33.34 | 33.36 | 337,347 | -0.14(-0.41%) |
Jun 09, 2021 | 32.98 | 33.59 | 32.95 | 33.50 | 479,569 | +0.58(+1.77%) |
Jun 08, 2021 | 32.66 | 33.24 | 32.65 | 32.92 | 589,060 | +0.29(+0.87%) |
Jun 07, 2021 | 33.04 | 33.07 | 32.57 | 32.63 | 535,180 | -0.15(-0.47%) |
Jun 04, 2021 | 32.84 | 32.91 | 32.69 | 32.79 | 482,628 | -0.01(-0.04%) |
Jun 03, 2021 | 32.87 | 32.97 | 32.54 | 32.80 | 764,368 | -0.02(-0.05%) |
Jun 02, 2021 | 33.15 | 33.28 | 32.79 | 32.82 | 665,979 | -0.28(-0.86%) |
Jun 01, 2021 | 33.58 | 33.75 | 32.99 | 33.10 | 800,513 | -0.37(-1.10%) |
May 28, 2021 | 33.67 | 33.93 | 33.40 | 33.47 | 804,833 | +0.26(+0.79%) |
May 27, 2021 | 33.75 | 33.88 | 33.18 | 33.21 | 2,404,676 | -0.37(-1.09%) |
May 26, 2021 | 33.49 | 33.69 | 33.34 | 33.58 | 1,085,373 | +0.21(+0.62%) |
May 25, 2021 | 33.22 | 33.66 | 33.12 | 33.37 | 905,953 | +0.24(+0.73%) |
May 24, 2021 | 33.18 | 33.18 | 32.80 | 33.13 | 944,751 | +0.22(+0.66%) |
May 21, 2021 | 33.24 | 33.37 | 32.88 | 32.91 | 704,236 | -0.04(-0.12%) |
May 20, 2021 | 32.98 | 33.08 | 32.76 | 32.95 | 738,310 | +0.11(+0.35%) |
May 19, 2021 | 33.51 | 33.71 | 32.79 | 32.84 | 847,774 | -0.63(-1.88%) |
May 18, 2021 | 33.48 | 33.74 | 33.36 | 33.47 | 759,546 | -0.01(-0.03%) |
May 17, 2021 | 33.34 | 33.73 | 33.11 | 33.48 | 850,832 | +0.14(+0.41%) |
May 14, 2021 | 33.58 | 33.73 | 33.26 | 33.34 | 583,116 | +0.23(+0.69%) |
May 13, 2021 | 33.56 | 33.63 | 33.05 | 33.11 | 457,096 | +0.09(+0.28%) |
May 12, 2021 | 34.38 | 34.38 | 33.00 | 33.02 | 595,984 | -1.31(-3.81%) |
May 11, 2021 | 34.38 | 34.57 | 33.86 | 34.33 | 343,221 | -0.37(-1.07%) |
May 10, 2021 | 34.17 | 34.99 | 34.17 | 34.70 | 522,158 | +0.56(+1.65%) |
May 07, 2021 | 33.26 | 34.14 | 33.16 | 34.14 | 522,256 | +1.14(+3.44%) |
May 06, 2021 | 33.11 | 33.22 | 32.77 | 33.00 | 293,386 | +0.01(+0.03%) |
May 05, 2021 | 33.02 | 33.03 | 32.86 | 32.99 | 252,084 | +0.00(+0.00%) |
May 04, 2021 | 33.15 | 33.15 | 32.76 | 32.99 | 354,206 | -0.01(-0.02%) |
May 03, 2021 | 33.29 | 33.40 | 32.92 | 33.00 | 448,875 | -0.23(-0.69%) |
Apr 30, 2021 | 33.52 | 33.58 | 33.18 | 33.23 | 330,386 | -0.17(-0.51%) |
Apr 29, 2021 | 33.22 | 33.46 | 32.94 | 33.40 | 354,249 | +0.18(+0.53%) |
Apr 28, 2021 | 33.48 | 33.72 | 32.87 | 33.22 | 267,620 | -0.25(-0.75%) |
Apr 27, 2021 | 33.45 | 33.79 | 33.39 | 33.47 | 230,897 | +0.01(+0.03%) |
Apr 26, 2021 | 33.45 | 33.52 | 33.11 | 33.46 | 199,814 | +0.26(+0.78%) |
Apr 23, 2021 | 33.19 | 33.61 | 33.09 | 33.20 | 279,101 | +0.01(+0.02%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.83 | 33.20 | 282,625 | +0.31(+0.94%) |
Apr 21, 2021 | 32.59 | 32.98 | 32.59 | 32.89 | 173,625 | +0.13(+0.40%) |
Apr 20, 2021 | 32.80 | 32.89 | 32.48 | 32.76 | 227,895 | +0.01(+0.02%) |
Apr 19, 2021 | 32.79 | 32.88 | 32.56 | 32.75 | 335,134 | +0.05(+0.14%) |
Apr 16, 2021 | 32.64 | 32.80 | 32.40 | 32.70 | 193,103 | +0.12(+0.37%) |
Apr 15, 2021 | 32.37 | 32.90 | 32.37 | 32.58 | 269,039 | +0.20(+0.62%) |
Apr 14, 2021 | 32.33 | 32.63 | 32.06 | 32.38 | 506,885 | +0.28(+0.86%) |
Apr 13, 2021 | 32.42 | 32.42 | 32.02 | 32.11 | 300,937 | -0.13(-0.41%) |
Apr 12, 2021 | 32.34 | 32.44 | 32.12 | 32.24 | 238,895 | -0.08(-0.25%) |
Apr 09, 2021 | 32.46 | 32.57 | 32.16 | 32.32 | 170,077 | -0.26(-0.79%) |
Apr 08, 2021 | 32.17 | 32.76 | 32.10 | 32.58 | 228,414 | +0.38(+1.17%) |
Apr 07, 2021 | 32.48 | 32.60 | 31.90 | 32.20 | 352,320 | -0.28(-0.85%) |
Apr 06, 2021 | 32.68 | 32.78 | 32.20 | 32.48 | 286,274 | -0.34(-1.05%) |
Apr 05, 2021 | 32.03 | 32.82 | 31.93 | 32.82 | 663,075 | +1.26(+4.00%) |
Apr 01, 2021 | 30.96 | 31.70 | 30.85 | 31.56 | 332,654 | +0.76(+2.48%) |
Mar 31, 2021 | 30.99 | 31.01 | 30.49 | 30.80 | 355,704 | -0.15(-0.48%) |
Mar 30, 2021 | 30.73 | 30.99 | 30.34 | 30.95 | 372,103 | +0.02(+0.07%) |
Mar 29, 2021 | 31.24 | 31.53 | 30.70 | 30.92 | 413,729 | -0.45(-1.44%) |
Mar 26, 2021 | 31.57 | 31.78 | 31.02 | 31.38 | 445,690 | -0.22(-0.71%) |
Mar 25, 2021 | 30.52 | 31.64 | 29.91 | 31.60 | 809,649 | +0.69(+2.24%) |
Mar 24, 2021 | 32.07 | 32.11 | 30.87 | 30.90 | 2,197,662 | -0.66(-2.08%) |
Mar 23, 2021 | 32.47 | 32.55 | 31.50 | 31.56 | 1,448,517 | -0.70(-2.18%) |
Mar 22, 2021 | 32.62 | 33.11 | 32.25 | 32.26 | 1,491,626 | -0.19(-0.58%) |
Mar 19, 2021 | 32.34 | 32.68 | 32.08 | 32.45 | 994,281 | +0.20(+0.63%) |
Mar 18, 2021 | 32.94 | 32.94 | 32.00 | 32.25 | 989,517 | -0.68(-2.06%) |
Mar 17, 2021 | 34.02 | 34.18 | 32.83 | 32.93 | 1,569,030 | -0.85(-2.52%) |
Mar 16, 2021 | 34.21 | 34.21 | 33.73 | 33.78 | 476,743 | -0.17(-0.50%) |
Mar 15, 2021 | 34.00 | 34.08 | 33.50 | 33.95 | 666,991 | +0.32(+0.95%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.39 | 33.63 | 514,869 | -0.01(-0.03%) |
Mar 11, 2021 | 33.77 | 33.77 | 33.44 | 33.64 | 788,673 | +0.07(+0.21%) |
Mar 10, 2021 | 33.77 | 33.79 | 33.34 | 33.57 | 890,080 | +0.21(+0.63%) |
Mar 09, 2021 | 33.58 | 33.77 | 33.11 | 33.36 | 649,817 | +0.11(+0.33%) |
Mar 08, 2021 | 34.04 | 34.19 | 33.17 | 33.25 | 886,652 | +0.45(+1.38%) |
Mar 05, 2021 | 33.71 | 33.71 | 32.66 | 32.80 | 568,961 | -0.18(-0.55%) |
Mar 04, 2021 | 34.08 | 34.20 | 32.39 | 32.98 | 1,031,637 | -0.51(-1.52%) |
Mar 03, 2021 | 33.23 | 34.12 | 32.96 | 33.49 | 530,115 | +0.44(+1.32%) |
Mar 02, 2021 | 34.49 | 34.61 | 33.02 | 33.05 | 735,972 | -0.85(-2.50%) |
Mar 01, 2021 | 35.93 | 36.21 | 32.69 | 33.90 | 882,153 | -1.42(-4.01%) |
Feb 26, 2021 | 37.03 | 37.59 | 35.17 | 35.31 | 418,444 | -1.71(-4.63%) |
Feb 25, 2021 | 37.86 | 38.19 | 36.51 | 37.02 | 356,642 | -1.09(-2.87%) |
Feb 24, 2021 | 37.09 | 38.19 | 36.97 | 38.12 | 298,342 | +1.03(+2.77%) |
Feb 23, 2021 | 37.09 | 37.18 | 35.66 | 37.09 | 355,750 | -0.27(-0.72%) |
Feb 22, 2021 | 36.15 | 37.36 | 36.15 | 37.36 | 406,602 | +1.21(+3.35%) |
Feb 19, 2021 | 36.29 | 36.56 | 36.05 | 36.15 | 321,115 | +0.04(+0.11%) |
Feb 18, 2021 | 35.92 | 36.19 | 35.24 | 36.11 | 277,801 | +0.32(+0.90%) |
Feb 17, 2021 | 35.10 | 35.80 | 34.85 | 35.79 | 294,767 | +0.72(+2.06%) |
Feb 16, 2021 | 34.49 | 35.07 | 34.33 | 35.07 | 276,750 | +1.04(+3.07%) |
Feb 12, 2021 | 33.55 | 34.19 | 33.37 | 34.02 | 222,519 | +0.31(+0.92%) |
Feb 11, 2021 | 33.29 | 33.71 | 33.20 | 33.71 | 204,806 | +0.48(+1.45%) |
Feb 10, 2021 | 33.69 | 33.72 | 33.14 | 33.23 | 147,745 | -0.13(-0.38%) |
Feb 09, 2021 | 33.68 | 33.77 | 32.86 | 33.36 | 247,028 | -0.13(-0.38%) |
Feb 08, 2021 | 33.47 | 33.58 | 33.17 | 33.49 | 233,542 | +0.48(+1.46%) |
Feb 05, 2021 | 33.67 | 33.67 | 32.63 | 33.01 | 268,651 | -0.33(-0.99%) |
Feb 04, 2021 | 32.72 | 33.44 | 32.50 | 33.34 | 265,364 | +0.70(+2.13%) |
Feb 03, 2021 | 31.92 | 33.05 | 31.92 | 32.64 | 296,117 | +0.72(+2.27%) |
Feb 02, 2021 | 31.59 | 32.19 | 31.56 | 31.92 | 191,934 | +0.33(+1.03%) |
Feb 01, 2021 | 30.82 | 31.71 | 30.82 | 31.59 | 220,163 | +0.71(+2.31%) |
Jan 29, 2021 | 30.84 | 31.23 | 30.47 | 30.88 | 218,720 | -0.06(-0.20%) |
Jan 28, 2021 | 30.84 | 31.37 | 30.79 | 30.94 | 199,478 | +0.10(+0.32%) |
Jan 27, 2021 | 31.53 | 31.62 | 30.69 | 30.84 | 272,580 | -0.59(-1.88%) |
Jan 26, 2021 | 31.40 | 31.51 | 31.14 | 31.43 | 150,336 | +0.14(+0.46%) |
Jan 25, 2021 | 31.51 | 31.65 | 31.07 | 31.29 | 207,228 | -0.09(-0.30%) |
Jan 22, 2021 | 30.81 | 31.40 | 30.60 | 31.38 | 165,170 | +0.40(+1.30%) |
Jan 21, 2021 | 31.72 | 31.84 | 30.95 | 30.98 | 252,937 | -0.74(-2.34%) |
Jan 20, 2021 | 31.65 | 31.83 | 31.54 | 31.72 | 205,833 | +0.23(+0.72%) |
Jan 19, 2021 | 31.42 | 31.64 | 31.09 | 31.49 | 177,838 | +0.67(+2.19%) |
Jan 15, 2021 | 31.21 | 31.32 | 30.79 | 30.82 | 148,527 | -0.38(-1.21%) |
Jan 14, 2021 | 30.72 | 31.43 | 30.72 | 31.19 | 203,218 | +0.30(+0.98%) |
Jan 13, 2021 | 30.69 | 30.94 | 30.56 | 30.89 | 121,432 | +0.16(+0.52%) |
Jan 12, 2021 | 30.13 | 30.87 | 30.13 | 30.73 | 158,533 | +0.64(+2.13%) |
Jan 11, 2021 | 29.71 | 30.39 | 29.42 | 30.09 | 198,718 | -0.51(-1.66%) |
Jan 08, 2021 | 30.95 | 30.95 | 30.44 | 30.60 | 283,124 | -0.28(-0.90%) |
Jan 07, 2021 | 30.54 | 30.95 | 30.40 | 30.87 | 290,157 | +0.52(+1.71%) |
Jan 06, 2021 | 30.09 | 30.55 | 29.90 | 30.35 | 366,983 | +0.45(+1.52%) |
Jan 05, 2021 | 28.77 | 30.01 | 28.77 | 29.90 | 456,448 | +1.12(+3.90%) |