Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.56 | 29.02 | 133,164 | +0.39(+1.36%) | ||
Jan 28, 2022 | 28.03 | 28.69 | 27.58 | 28.63 | 70,453 | +0.49(+1.74%) |
Jan 27, 2022 | 29.34 | 29.84 | 27.83 | 28.14 | 60,289 | -0.90(-3.10%) |
Jan 26, 2022 | 29.56 | 30.32 | 28.90 | 29.04 | 87,041 | +0.05(+0.17%) |
Jan 25, 2022 | 28.41 | 29.39 | 28.00 | 28.99 | 94,854 | +0.15(+0.52%) |
Jan 24, 2022 | 27.66 | 28.99 | 26.81 | 28.84 | 155,016 | +0.63(+2.23%) |
Jan 21, 2022 | 29.41 | 29.65 | 28.01 | 28.21 | 162,388 | -1.08(-3.69%) |
Jan 20, 2022 | 29.42 | 30.48 | 29.07 | 29.29 | 99,365 | -0.03(-0.10%) |
Jan 19, 2022 | 29.38 | 29.86 | 28.68 | 29.32 | 106,349 | +0.11(+0.38%) |
Jan 18, 2022 | 31.12 | 31.12 | 29.10 | 29.21 | 161,519 | -2.25(-7.15%) |
Jan 14, 2022 | 31.46 | 0 | -0.34(-1.07%) | |||
Jan 13, 2022 | 32.72 | 32.91 | 31.67 | 31.80 | 66,783 | -0.13(-0.41%) |
Jan 12, 2022 | 32.70 | 32.70 | 31.26 | 31.93 | 84,842 | +0.46(+1.46%) |
Jan 11, 2022 | 30.80 | 31.58 | 30.14 | 31.47 | 98,795 | +0.64(+2.08%) |
Jan 10, 2022 | 31.34 | 31.38 | 30.01 | 30.83 | 68,557 | -0.57(-1.82%) |
Jan 07, 2022 | 32.84 | 32.84 | 31.02 | 31.40 | 75,265 | -0.14(-0.44%) |
Jan 06, 2022 | 31.88 | 32.25 | 31.09 | 31.54 | 70,405 | -0.34(-1.07%) |
Jan 05, 2022 | 33.40 | 34.01 | 31.87 | 31.88 | 196,049 | -1.52(-4.55%) |
Jan 04, 2022 | 33.33 | 33.79 | 32.40 | 33.40 | 224,970 | +0.14(+0.42%) |
Jan 03, 2022 | 32.03 | 33.36 | 32.00 | 33.26 | 106,568 | +1.18(+3.68%) |
Dec 31, 2021 | 31.97 | 32.60 | 31.65 | 32.08 | 160,692 | -0.03(-0.09%) |
Dec 30, 2021 | 31.72 | 32.69 | 31.72 | 32.11 | 64,979 | +0.21(+0.66%) |
Dec 29, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 78,133 | +0.23(+0.73%) |
Dec 28, 2021 | 32.74 | 32.88 | 31.40 | 31.67 | 109,168 | -1.13(-3.45%) |
Dec 27, 2021 | 31.56 | 32.85 | 31.54 | 32.80 | 140,339 | +1.12(+3.54%) |
Dec 23, 2021 | 31.40 | 31.89 | 31.07 | 31.68 | 97,610 | +0.41(+1.31%) |
Dec 22, 2021 | 31.37 | 31.82 | 31.03 | 31.27 | 59,268 | -0.15(-0.48%) |
Dec 21, 2021 | 30.66 | 31.65 | 30.05 | 31.42 | 136,078 | +1.48(+4.94%) |
Dec 20, 2021 | 30.00 | 30.83 | 29.62 | 29.94 | 130,774 | -0.41(-1.35%) |
Dec 17, 2021 | 30.01 | 31.39 | 29.23 | 30.35 | 342,632 | +0.04(+0.13%) |
Dec 16, 2021 | 31.37 | 31.47 | 30.27 | 30.31 | 125,324 | -0.68(-2.19%) |
Dec 15, 2021 | 30.18 | 31.15 | 29.71 | 30.99 | 88,199 | +0.67(+2.21%) |
Dec 14, 2021 | 30.68 | 31.60 | 29.88 | 30.32 | 83,943 | -0.75(-2.41%) |
Dec 13, 2021 | 31.54 | 31.85 | 30.84 | 31.07 | 65,264 | -0.54(-1.71%) |
Dec 10, 2021 | 32.10 | 32.49 | 31.34 | 31.61 | 48,583 | -0.27(-0.85%) |
Dec 09, 2021 | 30.87 | 32.44 | 30.54 | 31.88 | 103,166 | +0.57(+1.82%) |
Dec 08, 2021 | 30.94 | 32.17 | 30.94 | 31.31 | 76,348 | +0.38(+1.23%) |
Dec 07, 2021 | 30.00 | 31.25 | 30.00 | 30.93 | 250,108 | +1.56(+5.31%) |
Dec 06, 2021 | 29.61 | 29.94 | 28.81 | 29.37 | 144,261 | -0.10(-0.34%) |
Dec 03, 2021 | 30.98 | 31.00 | 29.19 | 29.47 | 123,420 | -1.34(-4.35%) |
Dec 02, 2021 | 30.20 | 31.00 | 30.18 | 30.81 | 105,081 | +0.54(+1.78%) |
Dec 01, 2021 | 31.50 | 31.93 | 30.15 | 30.27 | 116,028 | -1.07(-3.41%) |
Nov 30, 2021 | 30.30 | 31.52 | 29.66 | 31.34 | 163,705 | +1.00(+3.30%) |
Nov 29, 2021 | 30.98 | 31.17 | 30.12 | 30.34 | 88,947 | -0.17(-0.56%) |
Nov 26, 2021 | 30.20 | 30.52 | 29.71 | 30.51 | 55,516 | -0.92(-2.93%) |
Nov 24, 2021 | 30.80 | 31.59 | 30.80 | 31.43 | 36,475 | +0.05(+0.16%) |
Nov 23, 2021 | 31.00 | 31.50 | 30.08 | 31.38 | 79,847 | +0.47(+1.52%) |
Nov 22, 2021 | 30.65 | 31.99 | 30.40 | 30.91 | 123,356 | +0.78(+2.59%) |
Nov 19, 2021 | 30.26 | 30.72 | 29.89 | 30.13 | 73,617 | -0.41(-1.34%) |
Nov 18, 2021 | 31.00 | 30.60 | 30.30 | 30.54 | 131,857 | -0.46(-1.48%) |
Nov 17, 2021 | 31.78 | 32.40 | 30.91 | 31.00 | 133,970 | -1.05(-3.28%) |
Nov 16, 2021 | 32.02 | 32.22 | 31.22 | 32.05 | 77,893 | +0.04(+0.12%) |
Nov 15, 2021 | 32.06 | 32.38 | 30.81 | 32.01 | 101,465 | -0.23(-0.71%) |
Nov 12, 2021 | 32.05 | 32.52 | 31.69 | 32.24 | 72,180 | +0.33(+1.03%) |
Nov 11, 2021 | 31.37 | 32.24 | 30.63 | 31.91 | 64,118 | +0.84(+2.70%) |
Nov 10, 2021 | 31.73 | 31.07 | 69,418 | -1.15(-3.57%) | ||
Nov 09, 2021 | 32.11 | 32.39 | 31.51 | 32.22 | 76,877 | +0.04(+0.12%) |
Nov 08, 2021 | 32.81 | 33.72 | 31.60 | 32.18 | 147,050 | -0.07(-0.22%) |
Nov 05, 2021 | 32.78 | 33.74 | 32.25 | 32.25 | 175,191 | +0.06(+0.19%) |
Nov 04, 2021 | 31.61 | 32.94 | 30.92 | 32.19 | 214,781 | +1.22(+3.94%) |
Nov 03, 2021 | 30.50 | 31.17 | 29.95 | 30.97 | 145,361 | +0.24(+0.78%) |
Nov 02, 2021 | 29.88 | 31.29 | 29.61 | 30.73 | 214,795 | +0.80(+2.67%) |
Nov 01, 2021 | 28.60 | 30.35 | 28.60 | 29.93 | 199,632 | +1.33(+4.65%) |
Oct 29, 2021 | 29.35 | 29.50 | 28.54 | 28.60 | 245,797 | -0.81(-2.75%) |
Oct 28, 2021 | 28.87 | 29.56 | 29.41 | 109,845 | +0.58(+2.01%) | |
Oct 27, 2021 | 29.39 | 29.84 | 28.80 | 28.83 | 133,301 | -0.87(-2.93%) |
Oct 26, 2021 | 30.17 | 29.70 | 127,541 | -0.33(-1.10%) | ||
Oct 25, 2021 | 29.46 | 30.33 | 29.15 | 30.03 | 113,992 | +0.79(+2.70%) |
Oct 22, 2021 | 29.76 | 29.76 | 29.11 | 29.24 | 132,630 | -0.79(-2.63%) |
Oct 21, 2021 | 30.05 | 30.39 | 29.73 | 30.03 | 102,091 | -0.30(-0.99%) |
Oct 20, 2021 | 30.15 | 30.55 | 29.73 | 30.33 | 97,967 | +0.03(+0.10%) |
Oct 19, 2021 | 30.48 | 30.99 | 29.70 | 30.30 | 163,911 | -0.18(-0.59%) |
Oct 18, 2021 | 30.22 | 30.68 | 30.03 | 30.48 | 128,449 | +0.03(+0.10%) |
Oct 15, 2021 | 30.87 | 31.02 | 30.14 | 30.45 | 173,226 | -0.22(-0.72%) |
Oct 14, 2021 | 30.18 | 31.40 | 29.20 | 30.67 | 306,089 | +0.59(+1.96%) |
Oct 13, 2021 | 30.20 | 30.95 | 29.73 | 30.08 | 333,703 | -0.16(-0.53%) |
Oct 12, 2021 | 33.75 | 33.88 | 29.07 | 30.24 | 838,226 | -3.33(-9.92%) |
Oct 11, 2021 | 33.84 | 34.50 | 33.35 | 33.57 | 96,002 | -0.15(-0.44%) |
Oct 08, 2021 | 36.00 | 36.00 | 33.38 | 33.72 | 159,268 | -2.31(-6.41%) |
Oct 07, 2021 | 34.74 | 36.63 | 34.74 | 36.03 | 78,111 | +0.97(+2.77%) |
Oct 06, 2021 | 33.82 | 35.37 | 33.71 | 35.06 | 108,831 | +0.62(+1.80%) |
Oct 05, 2021 | 33.56 | 34.99 | 33.38 | 34.44 | 98,409 | +1.06(+3.18%) |
Oct 04, 2021 | 33.87 | 33.97 | 33.20 | 33.38 | 114,750 | -0.22(-0.65%) |
Oct 01, 2021 | 33.01 | 33.87 | 32.20 | 33.60 | 85,114 | +0.66(+2.00%) |
Sep 30, 2021 | 33.05 | 33.60 | 32.77 | 32.94 | 105,812 | +0.20(+0.61%) |
Sep 29, 2021 | 33.34 | 33.34 | 32.07 | 32.74 | 115,339 | -0.53(-1.59%) |
Sep 28, 2021 | 33.44 | 34.61 | 33.15 | 33.27 | 94,669 | -1.39(-4.01%) |
Sep 27, 2021 | 33.80 | 34.91 | 33.36 | 34.66 | 99,465 | +0.90(+2.67%) |
Sep 24, 2021 | 33.53 | 34.07 | 32.60 | 33.76 | 85,560 | -0.17(-0.50%) |
Sep 23, 2021 | 33.09 | 34.17 | 33.06 | 33.93 | 94,612 | +0.92(+2.79%) |
Sep 22, 2021 | 32.45 | 33.84 | 32.45 | 33.01 | 88,181 | +0.85(+2.64%) |
Sep 21, 2021 | 33.20 | 33.55 | 31.77 | 32.16 | 86,895 | -0.65(-1.98%) |
Sep 20, 2021 | 33.10 | 33.10 | 32.00 | 32.81 | 177,672 | -1.53(-4.46%) |
Sep 17, 2021 | 34.60 | 34.62 | 33.75 | 34.34 | 139,179 | -0.18(-0.52%) |
Sep 16, 2021 | 34.49 | 35.01 | 34.18 | 34.52 | 99,161 | -0.35(-1.00%) |
Sep 15, 2021 | 34.66 | 35.17 | 33.70 | 34.87 | 147,253 | +0.11(+0.32%) |
Sep 14, 2021 | 35.54 | 35.54 | 34.26 | 34.76 | 162,831 | -0.80(-2.25%) |
Sep 13, 2021 | 35.36 | 35.92 | 34.51 | 35.56 | 107,840 | +0.41(+1.17%) |
Sep 10, 2021 | 35.71 | 36.17 | 34.85 | 35.15 | 78,822 | -0.50(-1.40%) |
Sep 09, 2021 | 34.61 | 35.92 | 34.98 | 35.65 | 106,101 | +0.67(+1.92%) |
Sep 08, 2021 | 34.92 | 35.15 | 34.14 | 34.98 | 178,988 | -0.33(-0.93%) |
Sep 07, 2021 | 36.09 | 36.48 | 34.86 | 35.31 | 200,922 | -0.88(-2.43%) |
Sep 03, 2021 | 36.30 | 36.32 | 35.41 | 36.19 | 90,247 | -0.21(-0.58%) |
Sep 02, 2021 | 36.14 | 36.85 | 35.64 | 36.40 | 129,367 | +0.43(+1.20%) |
Sep 01, 2021 | 35.22 | 36.93 | 34.90 | 35.97 | 130,341 | +0.53(+1.50%) |
Aug 31, 2021 | 35.62 | 35.94 | 34.76 | 35.44 | 162,450 | -0.12(-0.34%) |
Aug 30, 2021 | 35.66 | 35.90 | 34.62 | 35.56 | 167,363 | -0.01(-0.03%) |
Aug 27, 2021 | 33.64 | 36.31 | 33.64 | 35.57 | 264,702 | +1.98(+5.89%) |
Aug 26, 2021 | 38.54 | 38.71 | 33.04 | 33.59 | 790,941 | -5.13(-13.25%) |
Aug 25, 2021 | 39.58 | 40.43 | 38.60 | 38.72 | 195,424 | -0.51(-1.30%) |
Aug 24, 2021 | 38.62 | 39.50 | 38.15 | 39.23 | 192,644 | +1.48(+3.92%) |
Aug 23, 2021 | 37.50 | 38.00 | 37.05 | 37.75 | 135,591 | +0.90(+2.44%) |
Aug 20, 2021 | 36.00 | 37.00 | 35.94 | 36.85 | 122,828 | +0.79(+2.19%) |
Aug 19, 2021 | 36.22 | 36.53 | 35.51 | 36.06 | 114,103 | -0.60(-1.64%) |
Aug 18, 2021 | 36.32 | 37.76 | 35.85 | 36.66 | 104,956 | +0.44(+1.21%) |
Aug 17, 2021 | 36.79 | 36.97 | 35.34 | 36.22 | 237,826 | -1.17(-3.13%) |
Aug 16, 2021 | 38.22 | 38.22 | 36.88 | 37.39 | 128,239 | -1.03(-2.68%) |
Aug 13, 2021 | 39.65 | 39.65 | 38.25 | 38.42 | 122,957 | -1.08(-2.73%) |
Aug 12, 2021 | 38.50 | 39.95 | 38.24 | 39.50 | 186,796 | +1.20(+3.13%) |
Aug 11, 2021 | 37.79 | 38.67 | 36.65 | 38.30 | 244,402 | +0.27(+0.71%) |
Aug 10, 2021 | 39.00 | 39.56 | 37.25 | 38.03 | 246,008 | -0.96(-2.46%) |
Aug 09, 2021 | 39.06 | 39.75 | 38.80 | 38.99 | 261,421 | +0.01(+0.03%) |
Aug 06, 2021 | 39.88 | 40.38 | 38.50 | 38.98 | 211,581 | -0.62(-1.57%) |
Aug 05, 2021 | 37.68 | 40.25 | 37.68 | 39.60 | 199,773 | +2.29(+6.14%) |
Aug 04, 2021 | 36.70 | 37.74 | 36.40 | 37.31 | 183,118 | +0.35(+0.95%) |
Aug 03, 2021 | 38.02 | 38.49 | 35.63 | 36.96 | 300,542 | -1.21(-3.17%) |
Aug 02, 2021 | 38.50 | 39.36 | 37.87 | 38.17 | 317,521 | +0.89(+2.39%) |
Jul 30, 2021 | 36.76 | 37.70 | 36.33 | 37.28 | 296,829 | +0.64(+1.75%) |
Jul 29, 2021 | 35.64 | 36.95 | 34.57 | 36.64 | 361,086 | +1.55(+4.42%) |
Jul 28, 2021 | 32.08 | 35.73 | 32.00 | 35.09 | 496,355 | +4.29(+13.93%) |
Jul 27, 2021 | 30.54 | 31.00 | 29.68 | 30.80 | 136,099 | +0.00(+0.00%) |
Jul 26, 2021 | 31.00 | 31.56 | 30.20 | 30.80 | 123,422 | -0.18(-0.58%) |
Jul 23, 2021 | 31.03 | 31.38 | 30.47 | 30.98 | 97,770 | +0.05(+0.16%) |
Jul 22, 2021 | 32.31 | 32.52 | 30.21 | 30.93 | 183,910 | -0.33(-1.06%) |
Jul 21, 2021 | 30.07 | 31.44 | 30.07 | 31.26 | 100,279 | +1.21(+4.03%) |
Jul 20, 2021 | 28.65 | 30.16 | 28.54 | 30.05 | 167,257 | +1.44(+5.03%) |
Jul 19, 2021 | 28.10 | 29.34 | 27.90 | 28.61 | 225,535 | -0.47(-1.62%) |
Jul 16, 2021 | 30.00 | 30.55 | 29.06 | 29.08 | 125,507 | -0.67(-2.25%) |
Jul 15, 2021 | 29.92 | 30.64 | 29.17 | 29.75 | 146,736 | -0.39(-1.29%) |
Jul 14, 2021 | 31.64 | 31.88 | 30.05 | 30.14 | 149,273 | -1.29(-4.10%) |
Jul 13, 2021 | 31.86 | 31.90 | 31.03 | 31.43 | 161,660 | -0.69(-2.15%) |
Jul 12, 2021 | 31.90 | 32.23 | 31.08 | 32.12 | 140,842 | +0.22(+0.69%) |
Jul 09, 2021 | 31.69 | 31.96 | 31.08 | 31.90 | 120,706 | +0.59(+1.88%) |
Jul 08, 2021 | 29.81 | 31.38 | 28.91 | 31.31 | 222,325 | +0.55(+1.79%) |
Jul 07, 2021 | 32.63 | 32.65 | 30.30 | 30.76 | 211,788 | -2.03(-6.19%) |
Jul 06, 2021 | 32.02 | 32.87 | 31.00 | 32.79 | 180,774 | +0.91(+2.85%) |
Jul 02, 2021 | 32.62 | 32.62 | 31.23 | 31.88 | 181,540 | -0.45(-1.39%) |
Jul 01, 2021 | 33.03 | 33.71 | 31.73 | 32.33 | 257,578 | -0.44(-1.34%) |
Jun 30, 2021 | 34.25 | 34.25 | 32.42 | 32.77 | 334,136 | -1.57(-4.57%) |
Jun 29, 2021 | 35.05 | 35.68 | 33.55 | 34.34 | 257,051 | -0.53(-1.52%) |
Jun 28, 2021 | 33.92 | 35.36 | 32.73 | 34.87 | 281,245 | +0.95(+2.80%) |
Jun 25, 2021 | 35.18 | 35.82 | 33.71 | 33.92 | 1,302,115 | -1.08(-3.09%) |
Jun 24, 2021 | 34.18 | 35.56 | 34.14 | 35.00 | 220,942 | +1.11(+3.28%) |
Jun 23, 2021 | 33.56 | 34.92 | 32.45 | 33.89 | 349,745 | +0.38(+1.15%) |
Jun 22, 2021 | 35.95 | 36.02 | 33.38 | 33.51 | 392,795 | -2.59(-7.16%) |
Jun 21, 2021 | 36.71 | 37.99 | 36.00 | 36.09 | 298,414 | -0.49(-1.34%) |
Jun 18, 2021 | 40.07 | 40.83 | 36.00 | 36.58 | 360,238 | -4.49(-10.93%) |
Jun 17, 2021 | 41.47 | 42.69 | 39.60 | 41.07 | 211,267 | -0.62(-1.49%) |
Jun 16, 2021 | 41.11 | 42.38 | 40.81 | 41.69 | 178,115 | +0.58(+1.41%) |
Jun 15, 2021 | 41.89 | 41.89 | 39.35 | 41.11 | 177,561 | -0.78(-1.86%) |
Jun 14, 2021 | 39.05 | 42.81 | 38.96 | 41.89 | 368,458 | +3.02(+7.77%) |
Jun 11, 2021 | 38.02 | 39.06 | 37.95 | 38.87 | 138,191 | +1.13(+2.99%) |
Jun 10, 2021 | 38.23 | 38.73 | 37.27 | 37.74 | 111,905 | -0.16(-0.42%) |
Jun 09, 2021 | 39.16 | 39.26 | 37.90 | 37.90 | 154,135 | -0.77(-1.99%) |
Jun 08, 2021 | 38.51 | 39.18 | 37.65 | 38.67 | 178,987 | +0.57(+1.50%) |
Jun 07, 2021 | 37.10 | 38.87 | 36.50 | 38.10 | 195,049 | +0.94(+2.53%) |
Jun 04, 2021 | 35.51 | 37.76 | 35.42 | 37.16 | 149,883 | +1.96(+5.57%) |
Jun 03, 2021 | 35.75 | 36.65 | 35.04 | 35.20 | 115,044 | -0.84(-2.33%) |
Jun 02, 2021 | 36.41 | 36.67 | 35.33 | 36.04 | 236,666 | -0.37(-1.02%) |
Jun 01, 2021 | 37.14 | 37.71 | 34.67 | 36.41 | 250,551 | -0.55(-1.49%) |
May 28, 2021 | 36.82 | 37.75 | 36.30 | 36.96 | 157,304 | +0.38(+1.04%) |
May 27, 2021 | 36.12 | 36.98 | 35.91 | 36.58 | 195,033 | +0.60(+1.67%) |
May 26, 2021 | 34.87 | 36.57 | 34.60 | 35.98 | 164,911 | +1.40(+4.05%) |
May 25, 2021 | 35.18 | 35.71 | 34.50 | 34.58 | 190,813 | -0.38(-1.09%) |
May 24, 2021 | 35.85 | 36.49 | 33.84 | 34.96 | 290,475 | -0.71(-1.99%) |
May 21, 2021 | 35.24 | 36.00 | 34.09 | 35.67 | 241,613 | +0.92(+2.65%) |
May 20, 2021 | 33.38 | 35.01 | 32.95 | 34.75 | 257,548 | +1.51(+4.54%) |
May 19, 2021 | 31.00 | 33.50 | 30.66 | 33.24 | 208,536 | +1.02(+3.17%) |
May 18, 2021 | 32.00 | 33.30 | 31.25 | 32.22 | 165,291 | +0.37(+1.16%) |
May 17, 2021 | 30.13 | 31.88 | 30.13 | 31.85 | 168,078 | +0.52(+1.66%) |
May 14, 2021 | 28.83 | 31.48 | 28.65 | 31.33 | 248,273 | +2.84(+9.97%) |
May 13, 2021 | 28.78 | 29.67 | 27.31 | 28.49 | 337,522 | +0.28(+0.99%) |
May 12, 2021 | 27.74 | 29.48 | 27.51 | 28.21 | 296,287 | -1.49(-5.02%) |
May 11, 2021 | 27.60 | 30.10 | 27.60 | 29.70 | 307,131 | -0.07(-0.24%) |
May 10, 2021 | 31.70 | 31.85 | 29.51 | 29.77 | 312,428 | -2.49(-7.72%) |
May 07, 2021 | 28.39 | 32.30 | 28.02 | 32.26 | 477,787 | +3.91(+13.79%) |
May 06, 2021 | 28.71 | 30.00 | 26.09 | 28.35 | 1,163,505 | -5.68(-16.69%) |
May 05, 2021 | 33.16 | 34.59 | 32.26 | 34.03 | 416,724 | +1.25(+3.81%) |
May 04, 2021 | 32.13 | 32.95 | 31.10 | 32.78 | 279,695 | +0.10(+0.31%) |
May 03, 2021 | 32.42 | 32.88 | 30.64 | 32.68 | 328,117 | +0.27(+0.83%) |
Apr 30, 2021 | 32.50 | 34.18 | 31.86 | 32.41 | 270,000 | -0.83(-2.50%) |
Apr 29, 2021 | 34.02 | 34.71 | 32.19 | 33.24 | 306,107 | -0.30(-0.89%) |
Apr 28, 2021 | 33.48 | 33.70 | 32.29 | 33.54 | 266,784 | +0.16(+0.48%) |
Apr 27, 2021 | 33.63 | 34.41 | 31.89 | 33.38 | 306,425 | +0.20(+0.60%) |
Apr 26, 2021 | 32.33 | 33.73 | 31.50 | 33.18 | 411,262 | +1.45(+4.57%) |
Apr 23, 2021 | 29.43 | 31.96 | 29.43 | 31.73 | 276,800 | +2.43(+8.29%) |
Apr 22, 2021 | 29.84 | 30.35 | 28.61 | 29.30 | 298,699 | -0.53(-1.78%) |
Apr 21, 2021 | 28.06 | 29.89 | 28.00 | 29.83 | 331,957 | +1.83(+6.54%) |
Apr 20, 2021 | 29.34 | 29.99 | 27.56 | 28.00 | 387,126 | -1.26(-4.31%) |
Apr 19, 2021 | 30.81 | 31.00 | 29.04 | 29.26 | 334,811 | -1.59(-5.15%) |
Apr 16, 2021 | 32.16 | 32.16 | 30.37 | 30.85 | 321,200 | -1.27(-3.95%) |
Apr 15, 2021 | 34.42 | 34.42 | 30.81 | 32.12 | 507,878 | -1.12(-3.37%) |
Apr 14, 2021 | 34.28 | 35.17 | 32.50 | 33.24 | 406,069 | -1.12(-3.26%) |
Apr 13, 2021 | 37.53 | 38.02 | 33.68 | 34.36 | 666,490 | -3.17(-8.45%) |
Apr 12, 2021 | 40.49 | 40.70 | 36.62 | 37.53 | 528,721 | -3.11(-7.65%) |
Apr 09, 2021 | 41.33 | 41.99 | 39.58 | 40.64 | 343,400 | +0.14(+0.35%) |
Apr 08, 2021 | 42.35 | 43.76 | 39.49 | 40.50 | 519,444 | -1.19(-2.84%) |
Apr 07, 2021 | 42.00 | 43.56 | 40.65 | 41.69 | 497,678 | -0.29(-0.69%) |
Apr 06, 2021 | 41.53 | 42.46 | 39.12 | 41.98 | 564,080 | +0.23(+0.55%) |
Apr 05, 2021 | 40.30 | 42.75 | 39.62 | 41.74 | 754,756 | +3.18(+8.26%) |
Apr 01, 2021 | 36.72 | 38.68 | 36.04 | 38.56 | 473,000 | +3.04(+8.56%) |
Mar 31, 2021 | 34.02 | 35.99 | 33.81 | 35.52 | 402,212 | +1.73(+5.12%) |
Mar 30, 2021 | 32.70 | 33.91 | 31.32 | 33.79 | 345,326 | +1.09(+3.32%) |
Mar 29, 2021 | 34.00 | 38.28 | 32.70 | 32.70 | 905,822 | -1.27(-3.75%) |
Mar 26, 2021 | 32.37 | 34.50 | 32.32 | 33.98 | 332,000 | +2.36(+7.46%) |
Mar 25, 2021 | 30.55 | 31.93 | 28.51 | 31.62 | 549,014 | -0.24(-0.77%) |
Mar 24, 2021 | 30.50 | 34.79 | 30.50 | 31.86 | 1,325,314 | +2.06(+6.91%) |
Mar 23, 2021 | 32.93 | 33.51 | 29.79 | 29.80 | 565,880 | -3.21(-9.72%) |
Mar 22, 2021 | 32.50 | 34.49 | 31.78 | 33.02 | 463,482 | +0.72(+2.21%) |
Mar 19, 2021 | 31.48 | 32.50 | 30.25 | 32.30 | 384,800 | +1.30(+4.19%) |
Mar 18, 2021 | 31.46 | 32.58 | 30.91 | 31.00 | 270,188 | -1.28(-3.97%) |
Mar 17, 2021 | 31.80 | 32.50 | 30.67 | 32.28 | 279,100 | +0.15(+0.47%) |
Mar 16, 2021 | 33.03 | 33.16 | 31.25 | 32.13 | 277,498 | -0.63(-1.92%) |
Mar 15, 2021 | 33.05 | 33.05 | 31.50 | 32.76 | 276,036 | +0.88(+2.78%) |
Mar 12, 2021 | 30.12 | 32.20 | 29.88 | 31.88 | 333,600 | +1.08(+3.51%) |
Mar 11, 2021 | 29.88 | 30.95 | 29.25 | 30.80 | 223,416 | +1.16(+3.90%) |
Mar 10, 2021 | 29.39 | 30.37 | 28.68 | 29.64 | 353,544 | +1.07(+3.73%) |
Mar 09, 2021 | 26.75 | 28.98 | 26.75 | 28.57 | 288,960 | +2.20(+8.36%) |
Mar 08, 2021 | 28.26 | 28.58 | 26.08 | 26.37 | 386,044 | -0.43(-1.59%) |
Mar 05, 2021 | 26.87 | 27.34 | 23.83 | 26.80 | 725,600 | -0.13(-0.50%) |
Mar 04, 2021 | 32.47 | 32.47 | 24.88 | 26.93 | 1,171,090 | -5.79(-17.70%) |
Mar 03, 2021 | 32.77 | 33.75 | 30.74 | 32.72 | 490,334 | -0.05(-0.14%) |
Mar 02, 2021 | 34.61 | 34.61 | 32.35 | 32.77 | 362,250 | -1.23(-3.63%) |
Mar 01, 2021 | 31.18 | 34.45 | 31.18 | 34.00 | 642,438 | +3.34(+10.88%) |
Feb 26, 2021 | 30.41 | 32.13 | 29.14 | 30.66 | 467,800 | +0.54(+1.78%) |
Feb 25, 2021 | 33.87 | 34.20 | 29.12 | 30.13 | 630,224 | -2.89(-8.77%) |
Feb 24, 2021 | 32.50 | 34.25 | 32.18 | 33.02 | 419,684 | +1.15(+3.62%) |
Feb 23, 2021 | 33.60 | 34.10 | 28.29 | 31.87 | 858,396 | -3.19(-9.11%) |
Feb 22, 2021 | 33.28 | 37.00 | 32.88 | 35.06 | 931,504 | +2.35(+7.18%) |
Feb 19, 2021 | 32.50 | 33.53 | 31.74 | 32.72 | 366,200 | +0.09(+0.26%) |
Feb 18, 2021 | 32.10 | 33.06 | 30.39 | 32.63 | 410,224 | -0.41(-1.24%) |
Feb 17, 2021 | 33.95 | 34.99 | 30.41 | 33.04 | 724,894 | -0.46(-1.37%) |
Feb 16, 2021 | 28.71 | 33.60 | 27.91 | 33.50 | 1,616,068 | +6.48(+23.96%) |
Feb 12, 2021 | 26.43 | 27.10 | 25.85 | 27.02 | 191,000 | +0.61(+2.31%) |
Feb 11, 2021 | 28.24 | 28.24 | 24.61 | 26.41 | 403,302 | -0.59(-2.18%) |
Feb 10, 2021 | 27.70 | 28.32 | 26.06 | 27.00 | 342,598 | -0.51(-1.84%) |
Feb 09, 2021 | 26.99 | 27.68 | 25.25 | 27.51 | 847,942 | +0.19(+0.70%) |
Feb 08, 2021 | 29.00 | 30.30 | 25.79 | 27.32 | 1,130,110 | -0.05(-0.20%) |
Feb 05, 2021 | 23.05 | 29.00 | 23.05 | 27.38 | 1,063,800 | +4.51(+19.72%) |
Feb 04, 2021 | 25.00 | 26.93 | 22.71 | 22.86 | 1,312,794 | +3.10(+15.68%) |
Feb 03, 2021 | 22.70 | 22.70 | 18.40 | 19.77 | 1,060,308 | -2.07(-9.48%) |
Feb 02, 2021 | 21.73 | 22.17 | 20.65 | 21.84 | 727,744 | +0.85(+4.05%) |