Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.03 | 30.91 | 31.23 | 395,256 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.96 | 31.27 | 30.81 | 31.27 | 300,860 | +0.30(+0.98%) |
Jan 27, 2022 | 31.01 | 31.38 | 30.80 | 30.97 | 449,278 | +0.11(+0.36%) |
Jan 26, 2022 | 31.24 | 31.27 | 30.60 | 30.85 | 575,398 | -0.37(-1.18%) |
Jan 25, 2022 | 31.31 | 31.43 | 30.96 | 31.22 | 693,278 | +1.46(+4.90%) |
Jan 24, 2022 | 29.53 | 29.82 | 29.15 | 29.77 | 500,526 | -0.43(-1.44%) |
Jan 21, 2022 | 30.45 | 30.52 | 30.17 | 30.20 | 426,123 | -0.67(-2.18%) |
Jan 20, 2022 | 31.15 | 31.34 | 30.84 | 30.87 | 420,699 | -0.28(-0.89%) |
Jan 19, 2022 | 31.37 | 31.46 | 31.13 | 31.15 | 508,741 | -0.83(-2.60%) |
Jan 18, 2022 | 32.20 | 32.21 | 31.81 | 31.98 | 759,107 | +0.78(+2.49%) |
Jan 14, 2022 | 31.21 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.63 | 30.70 | 30.35 | 30.47 | 320,404 | +0.15(+0.49%) |
Jan 12, 2022 | 30.26 | 30.37 | 30.21 | 30.32 | 168,754 | -0.08(-0.27%) |
Jan 11, 2022 | 30.19 | 30.48 | 30.19 | 30.40 | 298,923 | -0.08(-0.27%) |
Jan 10, 2022 | 30.25 | 30.67 | 30.04 | 30.49 | 732,839 | +0.54(+1.82%) |
Jan 07, 2022 | 29.40 | 29.97 | 29.40 | 29.94 | 835,450 | +0.50(+1.69%) |
Jan 06, 2022 | 29.45 | 29.73 | 29.24 | 29.44 | 636,944 | +0.34(+1.17%) |
Jan 05, 2022 | 29.33 | 29.66 | 29.09 | 29.10 | 827,902 | -0.89(-2.96%) |
Jan 04, 2022 | 29.62 | 30.07 | 29.62 | 29.99 | 504,727 | -0.13(-0.43%) |
Jan 03, 2022 | 29.78 | 30.13 | 29.71 | 30.12 | 604,015 | +0.15(+0.49%) |
Dec 31, 2021 | 29.80 | 30.05 | 29.71 | 29.97 | 283,847 | +0.13(+0.43%) |
Dec 30, 2021 | 30.00 | 30.08 | 29.83 | 29.84 | 139,171 | -0.18(-0.61%) |
Dec 29, 2021 | 30.03 | 30.09 | 29.91 | 30.02 | 277,460 | +0.34(+1.15%) |
Dec 28, 2021 | 29.60 | 29.82 | 29.59 | 29.68 | 281,309 | -0.12(-0.40%) |
Dec 27, 2021 | 29.80 | 29.80 | 29.54 | 29.80 | 293,442 | +0.19(+0.65%) |
Dec 23, 2021 | 29.52 | 29.63 | 29.39 | 29.61 | 384,726 | +0.49(+1.68%) |
Dec 22, 2021 | 28.80 | 29.12 | 28.64 | 29.12 | 367,324 | +0.60(+2.10%) |
Dec 21, 2021 | 28.33 | 28.65 | 28.33 | 28.52 | 428,364 | +0.58(+2.08%) |
Dec 20, 2021 | 27.99 | 27.99 | 27.68 | 27.94 | 422,524 | -0.23(-0.82%) |
Dec 17, 2021 | 28.43 | 28.44 | 28.08 | 28.17 | 543,923 | +0.06(+0.20%) |
Dec 16, 2021 | 28.02 | 28.30 | 27.98 | 28.11 | 392,343 | +0.36(+1.30%) |
Dec 15, 2021 | 27.90 | 27.91 | 27.50 | 27.75 | 601,774 | -0.54(-1.92%) |
Dec 14, 2021 | 28.43 | 28.55 | 28.28 | 28.30 | 456,436 | -0.02(-0.06%) |
Dec 13, 2021 | 28.07 | 28.49 | 28.07 | 28.32 | 407,210 | +0.17(+0.59%) |
Dec 10, 2021 | 28.21 | 28.36 | 28.00 | 28.15 | 477,121 | -0.21(-0.75%) |
Dec 09, 2021 | 28.67 | 28.73 | 28.33 | 28.36 | 771,421 | -0.74(-2.54%) |
Dec 08, 2021 | 28.88 | 29.19 | 28.88 | 29.10 | 206,233 | +0.06(+0.22%) |
Dec 07, 2021 | 28.98 | 29.22 | 28.91 | 29.04 | 354,716 | -0.06(-0.22%) |
Dec 06, 2021 | 28.66 | 29.28 | 28.60 | 29.10 | 530,432 | +1.02(+3.62%) |
Dec 03, 2021 | 28.24 | 28.27 | 27.97 | 28.09 | 298,273 | +0.04(+0.13%) |
Dec 02, 2021 | 28.09 | 28.20 | 27.96 | 28.05 | 334,816 | +0.29(+1.03%) |
Dec 01, 2021 | 27.98 | 28.15 | 27.73 | 27.76 | 827,661 | +0.23(+0.84%) |
Nov 30, 2021 | 27.79 | 27.99 | 27.77 | 27.53 | 590,979 | -0.37(-1.32%) |
Nov 29, 2021 | 27.89 | 27.94 | 27.63 | 27.90 | 584,127 | +0.13(+0.47%) |
Nov 26, 2021 | 28.16 | 28.19 | 27.73 | 27.77 | 359,260 | -0.94(-3.28%) |
Nov 24, 2021 | 28.55 | 28.85 | 28.51 | 28.71 | 756,410 | -0.29(-0.99%) |
Nov 23, 2021 | 28.77 | 29.11 | 28.77 | 29.00 | 361,585 | +0.25(+0.87%) |
Nov 22, 2021 | 28.57 | 29.02 | 28.44 | 28.75 | 317,610 | -0.15(-0.51%) |
Nov 19, 2021 | 29.17 | 29.24 | 28.87 | 28.90 | 299,043 | -0.70(-2.37%) |
Nov 18, 2021 | 29.51 | 29.65 | 29.52 | 29.60 | 265,381 | -0.05(-0.16%) |
Nov 17, 2021 | 29.57 | 29.83 | 29.57 | 29.65 | 232,056 | -0.58(-1.92%) |
Nov 16, 2021 | 30.58 | 30.68 | 30.22 | 30.23 | 228,834 | -0.20(-0.67%) |
Nov 15, 2021 | 30.51 | 30.66 | 30.40 | 30.43 | 190,001 | -0.16(-0.51%) |
Nov 12, 2021 | 30.64 | 30.75 | 30.46 | 30.59 | 297,140 | -0.10(-0.33%) |
Nov 11, 2021 | 30.56 | 30.76 | 30.51 | 30.69 | 307,726 | -0.50(-1.60%) |
Nov 10, 2021 | 31.31 | 31.18 | 31.19 | 212,002 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.33 | 31.34 | 31.08 | 31.15 | 702,766 | -1.13(-3.49%) |
Nov 08, 2021 | 32.42 | 32.66 | 32.25 | 32.28 | 433,844 | -0.49(-1.49%) |
Nov 05, 2021 | 32.54 | 32.97 | 32.48 | 32.77 | 359,253 | +1.18(+3.74%) |
Nov 04, 2021 | 31.57 | 31.69 | 31.45 | 31.58 | 287,861 | +0.38(+1.21%) |
Nov 03, 2021 | 30.94 | 31.21 | 30.76 | 31.21 | 769,893 | -0.28(-0.88%) |
Nov 02, 2021 | 32.53 | 32.57 | 31.42 | 31.48 | 922,751 | +0.06(+0.18%) |
Nov 01, 2021 | 31.11 | 31.51 | 31.15 | 31.43 | 434,018 | +0.75(+2.44%) |
Oct 29, 2021 | 31.02 | 31.08 | 30.58 | 30.68 | 445,091 | -1.38(-4.29%) |
Oct 28, 2021 | 32.13 | 32.20 | 31.90 | 32.06 | 244,439 | +0.25(+0.78%) |
Oct 27, 2021 | 32.17 | 32.23 | 31.78 | 31.81 | 516,133 | +0.18(+0.58%) |
Oct 26, 2021 | 31.70 | 31.62 | 346,956 | -1.46(-4.41%) | ||
Oct 25, 2021 | 33.00 | 33.19 | 32.86 | 33.08 | 186,501 | +0.19(+0.59%) |
Oct 22, 2021 | 32.87 | 33.05 | 32.84 | 32.89 | 254,783 | -0.40(-1.19%) |
Oct 21, 2021 | 33.10 | 33.31 | 33.06 | 33.28 | 190,219 | +0.36(+1.09%) |
Oct 20, 2021 | 32.84 | 33.08 | 32.80 | 32.92 | 281,913 | +0.06(+0.17%) |
Oct 19, 2021 | 32.48 | 32.87 | 32.46 | 32.87 | 301,509 | +0.45(+1.40%) |
Oct 18, 2021 | 32.37 | 32.52 | 32.06 | 32.42 | 239,300 | -0.32(-0.99%) |
Oct 15, 2021 | 32.57 | 32.78 | 32.46 | 32.74 | 324,007 | -0.04(-0.11%) |
Oct 14, 2021 | 32.78 | 32.90 | 32.70 | 32.78 | 168,692 | +0.30(+0.91%) |
Oct 13, 2021 | 32.41 | 32.54 | 32.32 | 32.48 | 502,352 | +0.34(+1.06%) |
Oct 12, 2021 | 32.19 | 32.31 | 32.10 | 32.14 | 436,296 | -0.18(-0.54%) |
Oct 11, 2021 | 32.67 | 32.68 | 32.31 | 32.31 | 520,406 | +0.10(+0.32%) |
Oct 08, 2021 | 32.25 | 32.41 | 32.13 | 32.21 | 274,939 | +0.07(+0.23%) |
Oct 07, 2021 | 31.99 | 32.31 | 31.99 | 32.14 | 564,925 | +0.23(+0.72%) |
Oct 06, 2021 | 31.85 | 31.93 | 31.65 | 31.91 | 530,590 | -0.29(-0.89%) |
Oct 05, 2021 | 32.18 | 32.33 | 32.12 | 32.19 | 566,470 | -0.36(-1.11%) |
Oct 04, 2021 | 32.62 | 32.90 | 32.43 | 32.55 | 472,159 | +0.02(+0.06%) |
Oct 01, 2021 | 32.42 | 32.59 | 32.29 | 32.54 | 894,895 | +0.25(+0.77%) |
Sep 30, 2021 | 32.51 | 32.61 | 32.30 | 32.29 | 332,182 | -0.24(-0.74%) |
Sep 29, 2021 | 32.62 | 32.68 | 32.43 | 32.53 | 405,146 | -0.22(-0.68%) |
Sep 28, 2021 | 32.88 | 32.89 | 32.59 | 32.75 | 187,352 | -0.29(-0.87%) |
Sep 27, 2021 | 33.09 | 33.17 | 32.98 | 33.03 | 194,012 | -0.13(-0.39%) |
Sep 24, 2021 | 33.24 | 33.27 | 33.00 | 33.16 | 234,812 | +0.00(+0.00%) |
Sep 23, 2021 | 33.27 | 33.33 | 33.12 | 33.16 | 251,496 | -0.31(-0.94%) |
Sep 22, 2021 | 33.98 | 34.01 | 33.44 | 33.48 | 727,011 | +0.44(+1.34%) |
Sep 21, 2021 | 33.15 | 33.53 | 33.00 | 33.03 | 382,052 | +0.44(+1.36%) |
Sep 20, 2021 | 32.48 | 32.90 | 32.42 | 32.59 | 333,293 | -0.23(-0.70%) |
Sep 17, 2021 | 32.79 | 32.90 | 32.56 | 32.82 | 301,801 | +0.18(+0.57%) |
Sep 16, 2021 | 32.58 | 32.69 | 32.42 | 32.64 | 193,574 | -0.31(-0.95%) |
Sep 15, 2021 | 32.78 | 32.99 | 32.57 | 32.95 | 477,725 | -0.70(-2.09%) |
Sep 14, 2021 | 34.08 | 34.11 | 33.63 | 33.65 | 124,673 | -0.11(-0.33%) |
Sep 13, 2021 | 33.76 | 33.86 | 33.67 | 33.76 | 209,762 | +0.08(+0.25%) |
Sep 10, 2021 | 34.00 | 34.13 | 33.60 | 33.68 | 631,413 | -1.56(-4.43%) |
Sep 09, 2021 | 35.62 | 35.70 | 35.18 | 35.24 | 276,745 | -0.36(-1.01%) |
Sep 08, 2021 | 35.46 | 35.77 | 35.45 | 35.60 | 238,492 | -0.32(-0.90%) |
Sep 07, 2021 | 35.83 | 36.06 | 35.80 | 35.92 | 253,146 | +0.21(+0.59%) |
Sep 03, 2021 | 35.59 | 35.92 | 35.42 | 35.71 | 399,172 | -0.33(-0.92%) |
Sep 02, 2021 | 35.66 | 36.12 | 35.57 | 36.04 | 448,877 | +0.14(+0.39%) |
Sep 01, 2021 | 35.83 | 36.05 | 35.75 | 35.91 | 202,019 | +0.29(+0.80%) |
Aug 31, 2021 | 35.55 | 35.69 | 35.39 | 35.62 | 451,214 | -0.18(-0.49%) |
Aug 30, 2021 | 35.59 | 35.86 | 35.56 | 35.79 | 317,057 | -0.15(-0.41%) |
Aug 27, 2021 | 36.02 | 36.18 | 35.91 | 35.94 | 265,445 | -0.58(-1.59%) |
Aug 26, 2021 | 36.60 | 36.66 | 36.42 | 36.52 | 266,183 | +0.07(+0.20%) |
Aug 25, 2021 | 36.75 | 36.76 | 36.31 | 36.45 | 886,835 | -0.64(-1.72%) |
Aug 24, 2021 | 37.05 | 37.25 | 36.97 | 37.09 | 257,078 | -0.14(-0.37%) |
Aug 23, 2021 | 37.14 | 37.35 | 37.02 | 37.23 | 236,961 | +0.30(+0.80%) |
Aug 20, 2021 | 36.67 | 36.98 | 36.65 | 36.93 | 343,606 | -0.06(-0.15%) |
Aug 19, 2021 | 36.96 | 37.10 | 36.77 | 36.99 | 753,811 | -0.41(-1.09%) |
Aug 18, 2021 | 37.69 | 37.71 | 37.39 | 37.39 | 111,373 | -0.28(-0.74%) |
Aug 17, 2021 | 37.45 | 37.67 | 37.37 | 37.67 | 145,586 | +0.09(+0.25%) |
Aug 16, 2021 | 37.48 | 37.63 | 37.42 | 37.58 | 224,093 | +0.09(+0.25%) |
Aug 13, 2021 | 37.32 | 37.51 | 37.23 | 37.48 | 453,137 | +0.52(+1.40%) |
Aug 12, 2021 | 36.97 | 37.01 | 36.88 | 36.97 | 1,363,663 | -0.05(-0.12%) |
Aug 11, 2021 | 36.97 | 37.17 | 36.92 | 37.01 | 804,318 | +0.19(+0.53%) |
Aug 10, 2021 | 36.88 | 37.05 | 36.69 | 36.82 | 1,214,263 | +0.47(+1.30%) |
Aug 09, 2021 | 36.38 | 36.50 | 36.30 | 36.35 | 376,112 | -0.06(-0.15%) |
Aug 06, 2021 | 36.40 | 36.51 | 36.31 | 36.40 | 274,704 | -0.50(-1.35%) |
Aug 05, 2021 | 36.98 | 37.01 | 36.74 | 36.90 | 402,631 | +0.04(+0.10%) |
Aug 04, 2021 | 36.85 | 37.10 | 36.79 | 36.87 | 260,038 | -0.05(-0.13%) |
Aug 03, 2021 | 36.56 | 37.01 | 36.48 | 36.91 | 332,937 | +1.50(+4.22%) |
Aug 02, 2021 | 35.21 | 35.61 | 35.16 | 35.42 | 641,594 | -0.89(-2.44%) |
Jul 30, 2021 | 36.79 | 36.90 | 36.27 | 36.30 | 865,617 | -1.80(-4.72%) |
Jul 29, 2021 | 38.13 | 38.20 | 37.95 | 38.10 | 323,808 | +0.29(+0.76%) |
Jul 28, 2021 | 37.55 | 37.83 | 37.49 | 37.82 | 214,309 | +0.53(+1.41%) |
Jul 27, 2021 | 37.21 | 37.45 | 37.17 | 37.29 | 608,852 | -0.08(-0.22%) |
Jul 26, 2021 | 37.52 | 37.60 | 37.35 | 37.37 | 482,383 | -0.27(-0.71%) |
Jul 23, 2021 | 37.59 | 37.82 | 37.53 | 37.64 | 318,144 | +0.10(+0.27%) |
Jul 22, 2021 | 37.65 | 37.77 | 37.49 | 37.54 | 242,657 | +0.34(+0.92%) |
Jul 21, 2021 | 36.91 | 37.30 | 36.87 | 37.20 | 383,425 | +0.40(+1.08%) |
Jul 20, 2021 | 36.56 | 36.96 | 36.53 | 36.80 | 207,514 | -0.47(-1.26%) |
Jul 19, 2021 | 37.35 | 37.55 | 37.13 | 37.27 | 261,757 | -0.63(-1.66%) |
Jul 16, 2021 | 37.95 | 38.01 | 37.80 | 37.90 | 55,298 | +0.04(+0.10%) |
Jul 15, 2021 | 37.98 | 38.02 | 37.74 | 37.86 | 106,694 | -0.81(-2.10%) |
Jul 14, 2021 | 38.48 | 38.90 | 38.44 | 38.67 | 325,121 | +0.54(+1.40%) |
Jul 13, 2021 | 38.29 | 38.42 | 38.13 | 38.14 | 95,349 | -0.15(-0.39%) |
Jul 12, 2021 | 38.11 | 38.31 | 38.09 | 38.29 | 160,481 | +0.61(+1.62%) |
Jul 09, 2021 | 37.52 | 37.73 | 37.48 | 37.68 | 81,269 | +0.27(+0.72%) |
Jul 08, 2021 | 37.37 | 37.44 | 37.32 | 37.41 | 154,795 | -0.14(-0.37%) |
Jul 07, 2021 | 37.33 | 37.59 | 37.30 | 37.55 | 136,859 | +0.52(+1.40%) |
Jul 06, 2021 | 37.11 | 37.12 | 36.85 | 37.03 | 128,059 | -0.75(-1.98%) |
Jul 02, 2021 | 37.83 | 37.92 | 37.69 | 37.78 | 149,065 | -0.76(-1.96%) |
Jul 01, 2021 | 38.51 | 38.70 | 38.48 | 38.54 | 162,747 | +0.16(+0.41%) |
Jun 30, 2021 | 38.50 | 38.58 | 38.21 | 38.38 | 167,341 | +0.22(+0.58%) |
Jun 29, 2021 | 38.32 | 38.41 | 38.13 | 38.16 | 88,780 | -0.46(-1.20%) |
Jun 28, 2021 | 38.60 | 38.75 | 38.53 | 38.62 | 267,760 | +0.04(+0.10%) |
Jun 25, 2021 | 38.62 | 38.67 | 38.54 | 38.58 | 99,762 | +0.28(+0.72%) |
Jun 24, 2021 | 38.35 | 38.54 | 38.18 | 38.31 | 156,806 | +0.58(+1.54%) |
Jun 23, 2021 | 38.15 | 38.18 | 37.72 | 37.72 | 609,836 | -0.51(-1.33%) |
Jun 22, 2021 | 38.22 | 38.42 | 38.12 | 38.23 | 460,955 | -0.06(-0.17%) |
Jun 21, 2021 | 38.13 | 38.32 | 38.07 | 38.30 | 312,347 | -0.04(-0.10%) |
Jun 18, 2021 | 38.30 | 38.60 | 38.19 | 38.33 | 506,688 | -0.38(-0.98%) |
Jun 17, 2021 | 38.43 | 38.76 | 38.41 | 38.71 | 718,559 | -0.04(-0.10%) |
Jun 16, 2021 | 39.15 | 39.19 | 38.58 | 38.75 | 1,164,352 | -0.15(-0.38%) |
Jun 15, 2021 | 38.60 | 38.91 | 38.58 | 38.90 | 561,797 | +0.19(+0.50%) |
Jun 14, 2021 | 38.65 | 38.77 | 38.49 | 38.70 | 136,886 | +0.30(+0.77%) |
Jun 11, 2021 | 38.43 | 38.43 | 38.23 | 38.41 | 97,342 | +0.01(+0.02%) |
Jun 10, 2021 | 38.34 | 38.56 | 38.31 | 38.40 | 86,915 | +0.00(+0.00%) |
Jun 09, 2021 | 38.32 | 38.47 | 38.23 | 38.40 | 138,226 | +0.45(+1.19%) |
Jun 08, 2021 | 38.25 | 38.27 | 37.90 | 37.95 | 180,963 | -0.03(-0.07%) |
Jun 07, 2021 | 38.04 | 38.16 | 37.96 | 37.97 | 135,497 | +0.07(+0.19%) |
Jun 04, 2021 | 37.86 | 37.98 | 37.79 | 37.90 | 142,276 | +0.31(+0.84%) |
Jun 03, 2021 | 37.27 | 37.64 | 37.21 | 37.59 | 158,236 | +0.60(+1.62%) |
Jun 02, 2021 | 36.85 | 37.09 | 36.85 | 36.99 | 248,205 | +0.14(+0.38%) |
Jun 01, 2021 | 37.19 | 37.20 | 36.85 | 36.85 | 121,807 | -0.16(-0.42%) |
May 28, 2021 | 36.93 | 37.11 | 36.92 | 37.00 | 160,331 | -0.23(-0.62%) |
May 27, 2021 | 37.20 | 37.44 | 37.13 | 37.23 | 212,038 | -0.18(-0.47%) |
May 26, 2021 | 37.60 | 37.60 | 37.27 | 37.41 | 287,247 | +0.11(+0.30%) |
May 25, 2021 | 37.29 | 37.44 | 37.23 | 37.30 | 101,599 | -0.22(-0.59%) |
May 24, 2021 | 37.65 | 37.65 | 37.43 | 37.52 | 126,462 | +0.25(+0.67%) |
May 21, 2021 | 37.40 | 37.57 | 37.24 | 37.27 | 100,810 | -0.16(-0.44%) |
May 20, 2021 | 37.17 | 37.49 | 37.14 | 37.44 | 184,772 | +0.77(+2.10%) |
May 19, 2021 | 36.66 | 36.72 | 36.42 | 36.67 | 334,880 | +0.05(+0.15%) |
May 18, 2021 | 36.90 | 36.99 | 36.56 | 36.61 | 296,205 | -0.25(-0.69%) |
May 17, 2021 | 36.96 | 37.09 | 36.79 | 36.86 | 136,271 | +0.15(+0.42%) |
May 14, 2021 | 36.76 | 36.85 | 36.63 | 36.71 | 340,604 | +0.19(+0.52%) |
May 13, 2021 | 36.37 | 36.57 | 36.29 | 36.52 | 233,438 | +1.00(+2.80%) |
May 12, 2021 | 35.94 | 36.09 | 35.49 | 35.53 | 395,239 | +0.05(+0.13%) |
May 11, 2021 | 35.43 | 35.62 | 35.31 | 35.48 | 312,241 | -0.17(-0.48%) |
May 10, 2021 | 35.51 | 35.85 | 35.44 | 35.65 | 352,122 | +0.00(+0.00%) |
May 07, 2021 | 35.45 | 35.71 | 35.45 | 35.65 | 180,115 | +0.54(+1.55%) |
May 06, 2021 | 34.88 | 35.15 | 34.87 | 35.11 | 424,594 | -0.73(-2.05%) |
May 05, 2021 | 35.96 | 36.11 | 35.77 | 35.84 | 218,439 | -0.40(-1.10%) |
May 04, 2021 | 36.17 | 36.25 | 35.99 | 36.24 | 197,589 | -0.24(-0.65%) |
May 03, 2021 | 36.31 | 36.50 | 36.29 | 36.48 | 277,416 | +0.38(+1.05%) |
Apr 30, 2021 | 36.30 | 36.34 | 35.93 | 36.10 | 317,610 | +0.22(+0.61%) |
Apr 29, 2021 | 35.81 | 35.89 | 35.57 | 35.88 | 170,372 | +0.47(+1.33%) |
Apr 28, 2021 | 35.52 | 35.61 | 35.37 | 35.41 | 382,884 | -0.22(-0.61%) |
Apr 27, 2021 | 35.69 | 35.75 | 35.54 | 35.63 | 388,680 | +0.08(+0.23%) |
Apr 26, 2021 | 35.54 | 35.66 | 35.41 | 35.54 | 157,668 | -0.14(-0.38%) |
Apr 23, 2021 | 35.46 | 35.71 | 35.30 | 35.68 | 141,896 | +0.07(+0.20%) |
Apr 22, 2021 | 35.68 | 35.82 | 35.51 | 35.61 | 197,499 | +0.13(+0.36%) |
Apr 21, 2021 | 35.11 | 35.50 | 35.11 | 35.48 | 167,183 | +0.64(+1.84%) |
Apr 20, 2021 | 34.86 | 34.96 | 34.77 | 34.84 | 176,344 | -0.09(-0.26%) |
Apr 19, 2021 | 35.03 | 35.03 | 34.79 | 34.93 | 191,364 | +0.43(+1.23%) |
Apr 16, 2021 | 34.20 | 34.52 | 34.20 | 34.50 | 215,608 | +0.19(+0.55%) |
Apr 15, 2021 | 34.09 | 34.34 | 34.09 | 34.31 | 270,956 | +0.22(+0.64%) |
Apr 14, 2021 | 34.30 | 34.32 | 34.06 | 34.10 | 179,131 | -0.14(-0.42%) |
Apr 13, 2021 | 34.30 | 34.47 | 34.11 | 34.24 | 241,180 | -0.29(-0.84%) |
Apr 12, 2021 | 34.19 | 34.57 | 34.17 | 34.53 | 382,138 | +0.51(+1.49%) |
Apr 09, 2021 | 33.94 | 34.09 | 33.84 | 34.02 | 578,970 | +0.07(+0.21%) |
Apr 08, 2021 | 33.99 | 34.12 | 33.77 | 33.95 | 202,030 | +0.33(+1.00%) |
Apr 07, 2021 | 33.81 | 33.87 | 33.53 | 33.62 | 285,281 | +0.09(+0.27%) |
Apr 06, 2021 | 33.92 | 33.95 | 33.52 | 33.53 | 289,044 | +0.10(+0.30%) |
Apr 05, 2021 | 33.24 | 33.53 | 33.24 | 33.43 | 200,309 | +0.22(+0.65%) |
Apr 01, 2021 | 33.34 | 33.49 | 33.21 | 33.21 | 272,300 | -0.16(-0.49%) |
Mar 31, 2021 | 33.32 | 33.53 | 33.26 | 33.37 | 192,911 | -0.05(-0.14%) |
Mar 30, 2021 | 33.76 | 33.79 | 33.40 | 33.42 | 163,322 | -0.50(-1.47%) |
Mar 29, 2021 | 33.90 | 34.15 | 33.88 | 33.91 | 315,829 | -0.09(-0.27%) |
Mar 26, 2021 | 33.91 | 34.01 | 33.65 | 34.01 | 268,211 | +0.66(+1.98%) |
Mar 25, 2021 | 33.21 | 33.40 | 33.06 | 33.34 | 341,229 | +0.21(+0.63%) |
Mar 24, 2021 | 32.91 | 33.15 | 32.82 | 33.14 | 792,650 | -0.09(-0.27%) |
Mar 23, 2021 | 33.27 | 33.36 | 33.12 | 33.23 | 314,301 | +0.06(+0.19%) |
Mar 22, 2021 | 33.20 | 33.24 | 33.06 | 33.16 | 237,194 | -0.07(-0.22%) |
Mar 19, 2021 | 33.02 | 33.38 | 32.99 | 33.24 | 357,394 | +0.23(+0.69%) |
Mar 18, 2021 | 33.15 | 33.36 | 32.98 | 33.01 | 198,058 | -0.12(-0.35%) |
Mar 17, 2021 | 32.69 | 33.13 | 32.48 | 33.13 | 651,962 | +0.15(+0.47%) |
Mar 16, 2021 | 33.01 | 33.25 | 32.97 | 32.97 | 464,511 | +0.11(+0.33%) |
Mar 15, 2021 | 32.78 | 32.95 | 32.68 | 32.87 | 568,632 | -0.18(-0.55%) |
Mar 12, 2021 | 32.77 | 33.05 | 32.73 | 33.05 | 611,350 | -0.08(-0.25%) |
Mar 11, 2021 | 32.91 | 33.26 | 32.88 | 33.13 | 829,870 | +0.38(+1.16%) |
Mar 10, 2021 | 32.90 | 32.96 | 32.54 | 32.75 | 793,681 | +0.81(+2.55%) |
Mar 09, 2021 | 32.09 | 32.20 | 31.89 | 31.93 | 193,073 | +0.53(+1.70%) |
Mar 08, 2021 | 31.26 | 31.81 | 31.17 | 31.40 | 281,359 | +0.10(+0.32%) |
Mar 05, 2021 | 30.96 | 31.34 | 30.81 | 31.30 | 383,364 | +0.20(+0.64%) |
Mar 04, 2021 | 31.34 | 31.54 | 30.94 | 31.10 | 345,344 | -0.33(-1.04%) |
Mar 03, 2021 | 31.77 | 31.78 | 31.30 | 31.43 | 289,044 | -0.55(-1.73%) |
Mar 02, 2021 | 31.96 | 32.09 | 31.75 | 31.98 | 310,320 | +0.27(+0.86%) |
Mar 01, 2021 | 31.79 | 31.84 | 31.62 | 31.71 | 215,203 | +0.49(+1.57%) |
Feb 26, 2021 | 31.36 | 31.53 | 31.15 | 31.22 | 341,702 | -0.48(-1.51%) |
Feb 25, 2021 | 31.76 | 32.08 | 31.54 | 31.70 | 361,576 | -0.30(-0.93%) |
Feb 24, 2021 | 31.38 | 32.15 | 31.33 | 32.00 | 916,107 | +0.19(+0.60%) |
Feb 23, 2021 | 31.98 | 32.00 | 31.68 | 31.81 | 473,868 | -0.41(-1.26%) |
Feb 22, 2021 | 32.01 | 32.29 | 31.92 | 32.21 | 252,400 | -0.29(-0.89%) |
Feb 19, 2021 | 32.80 | 32.82 | 32.36 | 32.50 | 400,936 | -0.07(-0.22%) |
Feb 18, 2021 | 32.62 | 32.87 | 32.49 | 32.58 | 694,430 | -1.02(-3.04%) |
Feb 17, 2021 | 33.44 | 33.64 | 33.07 | 33.60 | 1,536,453 | -0.01(-0.03%) |
Feb 16, 2021 | 33.97 | 34.00 | 33.57 | 33.61 | 1,616,255 | +0.12(+0.35%) |
Feb 12, 2021 | 33.42 | 33.66 | 33.18 | 33.49 | 1,260,495 | +0.26(+0.79%) |
Feb 11, 2021 | 32.73 | 33.24 | 32.65 | 33.23 | 976,182 | +1.22(+3.82%) |
Feb 10, 2021 | 31.90 | 32.04 | 31.60 | 32.01 | 490,210 | +0.86(+2.76%) |
Feb 09, 2021 | 30.73 | 31.16 | 30.73 | 31.15 | 487,245 | +0.29(+0.94%) |
Feb 08, 2021 | 30.87 | 30.94 | 30.75 | 30.86 | 486,693 | +0.05(+0.15%) |
Feb 05, 2021 | 30.77 | 30.90 | 30.71 | 30.81 | 368,998 | +0.11(+0.35%) |
Feb 04, 2021 | 30.82 | 30.90 | 30.62 | 30.70 | 932,305 | -0.64(-2.05%) |
Feb 03, 2021 | 30.93 | 31.37 | 30.91 | 31.35 | 951,130 | -0.31(-0.97%) |
Feb 02, 2021 | 31.61 | 31.69 | 31.30 | 31.65 | 2,265,965 | -3.60(-10.22%) |