Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.20 | 35.70 | 35.04 | 35.66 | 334,786 | +0.26(+0.72%) |
Jan 28, 2022 | 35.05 | 35.41 | 34.77 | 35.41 | 189,458 | -0.41(-1.14%) |
Jan 27, 2022 | 36.43 | 36.55 | 35.53 | 35.82 | 333,498 | -0.12(-0.33%) |
Jan 26, 2022 | 36.43 | 36.51 | 35.66 | 35.94 | 382,936 | +0.63(+1.78%) |
Jan 25, 2022 | 34.66 | 35.45 | 34.37 | 35.31 | 280,576 | +0.85(+2.47%) |
Jan 24, 2022 | 34.20 | 34.65 | 33.54 | 34.46 | 325,396 | -0.61(-1.74%) |
Jan 21, 2022 | 35.38 | 35.52 | 34.97 | 35.07 | 246,950 | -0.91(-2.53%) |
Jan 20, 2022 | 36.18 | 36.59 | 35.91 | 35.98 | 292,193 | -0.95(-2.57%) |
Jan 19, 2022 | 37.52 | 37.52 | 36.93 | 36.93 | 285,423 | -0.59(-1.57%) |
Jan 18, 2022 | 37.61 | 37.70 | 37.34 | 37.52 | 383,622 | -0.57(-1.50%) |
Jan 14, 2022 | 38.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 38.05 | 38.48 | 37.95 | 38.09 | 212,699 | +0.58(+1.55%) |
Jan 12, 2022 | 37.14 | 37.51 | 37.05 | 37.51 | 223,145 | +0.73(+1.98%) |
Jan 11, 2022 | 36.41 | 36.78 | 36.20 | 36.78 | 336,942 | +0.31(+0.86%) |
Jan 10, 2022 | 36.44 | 36.53 | 36.10 | 36.47 | 272,262 | -0.25(-0.69%) |
Jan 07, 2022 | 36.23 | 36.78 | 36.18 | 36.72 | 290,647 | +0.36(+0.99%) |
Jan 06, 2022 | 36.23 | 36.46 | 36.06 | 36.36 | 966,542 | +0.80(+2.25%) |
Jan 05, 2022 | 36.28 | 36.34 | 35.48 | 35.56 | 306,844 | -0.14(-0.39%) |
Jan 04, 2022 | 35.92 | 35.98 | 35.70 | 35.70 | 306,817 | +1.03(+2.96%) |
Jan 03, 2022 | 34.74 | 34.91 | 34.58 | 34.67 | 271,332 | -0.12(-0.33%) |
Dec 31, 2021 | 33.53 | 34.79 | 33.53 | 34.79 | 97,856 | +0.40(+1.16%) |
Dec 30, 2021 | 34.37 | 34.50 | 34.36 | 34.39 | 223,304 | -0.14(-0.41%) |
Dec 29, 2021 | 34.43 | 34.61 | 34.40 | 34.53 | 228,807 | +0.05(+0.15%) |
Dec 28, 2021 | 34.28 | 34.51 | 34.26 | 34.48 | 177,715 | +0.07(+0.20%) |
Dec 27, 2021 | 34.12 | 34.41 | 34.03 | 34.41 | 261,599 | +0.39(+1.15%) |
Dec 23, 2021 | 33.81 | 34.10 | 33.81 | 34.02 | 164,499 | +0.33(+0.97%) |
Dec 22, 2021 | 33.28 | 33.71 | 33.22 | 33.69 | 145,132 | +0.52(+1.57%) |
Dec 21, 2021 | 33.03 | 33.34 | 32.85 | 33.17 | 232,194 | +1.07(+3.33%) |
Dec 20, 2021 | 32.00 | 32.16 | 31.80 | 32.10 | 182,091 | +0.71(+2.26%) |
Dec 17, 2021 | 31.69 | 31.74 | 31.37 | 31.39 | 189,209 | -0.69(-2.15%) |
Dec 16, 2021 | 32.19 | 32.72 | 31.87 | 32.08 | 304,371 | +0.36(+1.15%) |
Dec 15, 2021 | 31.78 | 31.80 | 31.35 | 31.71 | 193,444 | +0.15(+0.47%) |
Dec 14, 2021 | 31.37 | 31.76 | 31.37 | 31.57 | 216,105 | -0.03(-0.11%) |
Dec 13, 2021 | 31.57 | 31.97 | 31.47 | 31.60 | 158,874 | -0.56(-1.74%) |
Dec 10, 2021 | 31.96 | 32.22 | 31.84 | 32.16 | 365,367 | -0.14(-0.42%) |
Dec 09, 2021 | 32.42 | 32.56 | 32.21 | 32.30 | 192,208 | -0.68(-2.08%) |
Dec 08, 2021 | 32.93 | 33.09 | 32.83 | 32.98 | 135,253 | +0.23(+0.71%) |
Dec 07, 2021 | 32.89 | 32.91 | 32.71 | 32.75 | 192,423 | +0.43(+1.33%) |
Dec 06, 2021 | 32.37 | 32.45 | 32.11 | 32.31 | 228,594 | +0.53(+1.68%) |
Dec 03, 2021 | 31.91 | 32.13 | 31.42 | 31.78 | 235,901 | -0.29(-0.90%) |
Dec 02, 2021 | 31.68 | 32.22 | 31.63 | 32.07 | 240,301 | +0.90(+2.89%) |
Dec 01, 2021 | 32.03 | 32.27 | 31.17 | 31.17 | 208,244 | -0.02(-0.08%) |
Nov 30, 2021 | 31.42 | 31.50 | 30.95 | 31.20 | 246,968 | -0.18(-0.56%) |
Nov 29, 2021 | 31.70 | 31.92 | 31.17 | 31.37 | 286,727 | -0.11(-0.35%) |
Nov 26, 2021 | 31.59 | 31.69 | 31.20 | 31.48 | 158,817 | -1.39(-4.23%) |
Nov 24, 2021 | 32.82 | 33.08 | 32.74 | 32.87 | 102,834 | -0.45(-1.35%) |
Nov 23, 2021 | 33.25 | 33.36 | 33.13 | 33.32 | 103,638 | +0.40(+1.22%) |
Nov 22, 2021 | 33.11 | 33.23 | 32.92 | 32.92 | 106,360 | +0.32(+0.98%) |
Nov 19, 2021 | 32.53 | 32.79 | 32.39 | 32.60 | 165,512 | -1.30(-3.83%) |
Nov 18, 2021 | 33.78 | 33.94 | 33.89 | 33.90 | 201,952 | -0.25(-0.73%) |
Nov 17, 2021 | 34.18 | 34.29 | 34.04 | 34.15 | 94,188 | -0.03(-0.09%) |
Nov 16, 2021 | 34.35 | 34.44 | 34.18 | 34.18 | 105,991 | -0.64(-1.84%) |
Nov 15, 2021 | 34.82 | 35.19 | 34.82 | 34.82 | 99,623 | +0.84(+2.47%) |
Nov 12, 2021 | 33.90 | 34.10 | 33.87 | 33.98 | 336,906 | -0.22(-0.64%) |
Nov 11, 2021 | 34.19 | 34.27 | 33.88 | 34.20 | 2,274,294 | +0.20(+0.59%) |
Nov 10, 2021 | 34.23 | 34.00 | 97,771 | -0.14(-0.41%) | ||
Nov 09, 2021 | 34.28 | 34.36 | 34.00 | 34.14 | 130,872 | -0.24(-0.70%) |
Nov 08, 2021 | 34.60 | 34.79 | 34.34 | 34.38 | 133,322 | -0.21(-0.61%) |
Nov 05, 2021 | 34.69 | 34.77 | 34.30 | 34.59 | 975,146 | +0.14(+0.41%) |
Nov 04, 2021 | 34.44 | 34.45 | 33.75 | 34.45 | 482,512 | -0.45(-1.29%) |
Nov 03, 2021 | 34.34 | 35.00 | 34.31 | 34.90 | 324,673 | +0.50(+1.45%) |
Nov 02, 2021 | 34.00 | 34.47 | 34.00 | 34.40 | 102,181 | -0.28(-0.81%) |
Nov 01, 2021 | 34.39 | 34.82 | 33.50 | 34.69 | 188,560 | +1.19(+3.54%) |
Oct 29, 2021 | 33.62 | 33.84 | 33.23 | 33.50 | 142,801 | -0.40(-1.18%) |
Oct 28, 2021 | 33.27 | 33.90 | 33.20 | 33.90 | 164,828 | +0.41(+1.24%) |
Oct 27, 2021 | 33.48 | 33.71 | 33.28 | 33.48 | 85,202 | -0.34(-1.02%) |
Oct 26, 2021 | 33.69 | 33.83 | 131,831 | +0.01(+0.03%) | ||
Oct 25, 2021 | 33.96 | 34.01 | 33.74 | 33.82 | 129,580 | +0.07(+0.21%) |
Oct 22, 2021 | 33.74 | 33.85 | 33.55 | 33.75 | 125,722 | +0.07(+0.21%) |
Oct 21, 2021 | 33.71 | 33.79 | 33.57 | 33.68 | 177,321 | -0.19(-0.56%) |
Oct 20, 2021 | 33.62 | 34.04 | 33.59 | 33.87 | 164,373 | -0.04(-0.12%) |
Oct 19, 2021 | 33.73 | 33.96 | 33.72 | 33.91 | 159,700 | +0.17(+0.50%) |
Oct 18, 2021 | 33.60 | 33.94 | 33.54 | 33.74 | 406,761 | -0.11(-0.32%) |
Oct 15, 2021 | 33.71 | 33.91 | 33.29 | 33.85 | 113,685 | +0.99(+3.01%) |
Oct 14, 2021 | 33.01 | 33.14 | 32.59 | 32.86 | 193,228 | +0.01(+0.03%) |
Oct 13, 2021 | 32.72 | 32.87 | 32.33 | 32.85 | 106,959 | -0.09(-0.27%) |
Oct 12, 2021 | 32.98 | 33.08 | 32.80 | 32.94 | 86,228 | +0.05(+0.15%) |
Oct 11, 2021 | 33.44 | 33.44 | 32.89 | 32.89 | 237,509 | -0.15(-0.45%) |
Oct 08, 2021 | 33.01 | 33.28 | 32.95 | 33.04 | 228,318 | +0.10(+0.30%) |
Oct 07, 2021 | 33.23 | 33.48 | 32.86 | 32.94 | 160,269 | +0.10(+0.30%) |
Oct 06, 2021 | 32.48 | 32.99 | 32.29 | 32.84 | 197,864 | -0.09(-0.29%) |
Oct 05, 2021 | 32.56 | 33.01 | 32.45 | 32.94 | 304,340 | +1.26(+3.96%) |
Oct 04, 2021 | 31.98 | 32.15 | 31.58 | 31.68 | 172,041 | -0.43(-1.34%) |
Oct 01, 2021 | 31.83 | 32.12 | 31.55 | 32.11 | 334,650 | +0.05(+0.16%) |
Sep 30, 2021 | 32.20 | 32.39 | 31.97 | 32.06 | 149,581 | -0.01(-0.03%) |
Sep 29, 2021 | 31.88 | 32.29 | 31.77 | 32.07 | 157,518 | -0.08(-0.25%) |
Sep 28, 2021 | 32.20 | 32.33 | 31.94 | 32.15 | 2,161,230 | -0.24(-0.74%) |
Sep 27, 2021 | 32.28 | 32.42 | 31.99 | 32.39 | 89,250 | +0.83(+2.63%) |
Sep 24, 2021 | 30.99 | 31.61 | 30.99 | 31.56 | 128,235 | -0.65(-2.02%) |
Sep 23, 2021 | 31.57 | 32.37 | 31.50 | 32.21 | 214,273 | +1.12(+3.60%) |
Sep 22, 2021 | 31.12 | 31.52 | 31.06 | 31.09 | 280,806 | +0.80(+2.64%) |
Sep 21, 2021 | 30.37 | 30.52 | 30.01 | 30.29 | 117,321 | +0.21(+0.70%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.70 | 30.08 | 141,412 | -1.52(-4.81%) |
Sep 17, 2021 | 32.09 | 32.11 | 31.41 | 31.60 | 123,508 | -0.60(-1.86%) |
Sep 16, 2021 | 32.23 | 32.23 | 31.79 | 32.20 | 184,622 | +0.17(+0.53%) |
Sep 15, 2021 | 31.78 | 32.03 | 31.64 | 32.03 | 1,450,389 | +0.59(+1.88%) |
Sep 14, 2021 | 31.96 | 32.01 | 31.36 | 31.44 | 89,191 | -0.47(-1.49%) |
Sep 13, 2021 | 31.81 | 32.00 | 31.68 | 31.91 | 115,144 | +0.77(+2.49%) |
Sep 10, 2021 | 31.52 | 31.52 | 31.08 | 31.14 | 282,916 | -0.57(-1.80%) |
Sep 09, 2021 | 31.53 | 31.89 | 31.53 | 31.71 | 162,145 | +0.11(+0.35%) |
Sep 08, 2021 | 31.66 | 31.93 | 31.51 | 31.60 | 142,648 | -0.46(-1.43%) |
Sep 07, 2021 | 32.20 | 32.32 | 32.06 | 32.06 | 80,242 | -0.05(-0.16%) |
Sep 03, 2021 | 32.20 | 32.21 | 31.95 | 32.11 | 90,070 | -0.33(-1.02%) |
Sep 02, 2021 | 32.07 | 32.60 | 32.07 | 32.44 | 134,711 | -0.03(-0.09%) |
Sep 01, 2021 | 32.19 | 32.59 | 32.08 | 32.47 | 218,894 | +0.83(+2.62%) |
Aug 31, 2021 | 31.33 | 31.80 | 31.33 | 31.64 | 316,953 | +0.59(+1.90%) |
Aug 30, 2021 | 31.40 | 31.62 | 30.95 | 31.05 | 392,675 | -0.69(-2.17%) |
Aug 27, 2021 | 31.32 | 31.74 | 31.09 | 31.74 | 82,735 | +0.29(+0.94%) |
Aug 26, 2021 | 31.65 | 31.82 | 31.40 | 31.45 | 224,665 | -0.53(-1.66%) |
Aug 25, 2021 | 31.49 | 32.01 | 31.49 | 31.98 | 152,506 | +0.74(+2.35%) |
Aug 24, 2021 | 31.01 | 31.34 | 31.00 | 31.24 | 88,692 | +0.18(+0.60%) |
Aug 23, 2021 | 31.09 | 31.11 | 30.74 | 31.05 | 112,416 | +0.38(+1.22%) |
Aug 20, 2021 | 30.13 | 30.70 | 30.13 | 30.68 | 224,723 | +0.30(+0.99%) |
Aug 19, 2021 | 30.41 | 30.77 | 30.32 | 30.38 | 176,622 | -0.57(-1.84%) |
Aug 18, 2021 | 30.64 | 31.39 | 30.64 | 30.95 | 150,494 | +0.02(+0.06%) |
Aug 17, 2021 | 31.33 | 31.33 | 30.74 | 30.93 | 168,607 | -0.93(-2.92%) |
Aug 16, 2021 | 31.80 | 31.86 | 31.56 | 31.86 | 213,624 | -0.24(-0.76%) |
Aug 13, 2021 | 32.08 | 32.24 | 31.95 | 32.10 | 248,058 | -0.01(-0.02%) |
Aug 12, 2021 | 32.24 | 32.24 | 31.89 | 32.11 | 273,253 | -0.27(-0.83%) |
Aug 11, 2021 | 32.01 | 32.40 | 32.01 | 32.38 | 212,491 | +0.65(+2.05%) |
Aug 10, 2021 | 31.30 | 31.84 | 31.30 | 31.73 | 155,535 | -0.21(-0.66%) |
Aug 09, 2021 | 31.93 | 32.02 | 31.61 | 31.94 | 203,386 | -0.07(-0.22%) |
Aug 06, 2021 | 31.51 | 32.01 | 31.51 | 32.01 | 121,037 | +1.00(+3.22%) |
Aug 05, 2021 | 30.85 | 31.12 | 30.82 | 31.01 | 168,022 | +0.32(+1.04%) |
Aug 04, 2021 | 30.50 | 30.91 | 30.50 | 30.69 | 146,838 | +0.00(+0.00%) |
Aug 03, 2021 | 30.32 | 30.71 | 30.19 | 30.69 | 624,923 | +0.49(+1.62%) |
Aug 02, 2021 | 30.44 | 30.72 | 30.16 | 30.20 | 180,020 | -0.32(-1.05%) |
Jul 30, 2021 | 30.56 | 30.95 | 30.49 | 30.52 | 236,421 | -0.49(-1.58%) |
Jul 29, 2021 | 30.87 | 31.19 | 30.82 | 31.01 | 879,601 | +0.65(+2.14%) |
Jul 28, 2021 | 30.22 | 30.47 | 29.99 | 30.36 | 191,386 | +0.07(+0.23%) |
Jul 27, 2021 | 29.88 | 30.47 | 29.88 | 30.29 | 161,854 | -0.15(-0.49%) |
Jul 26, 2021 | 30.26 | 30.69 | 30.02 | 30.44 | 164,770 | +0.64(+2.15%) |
Jul 23, 2021 | 30.00 | 30.00 | 29.69 | 29.80 | 339,529 | +0.48(+1.64%) |
Jul 22, 2021 | 29.74 | 29.80 | 29.32 | 29.32 | 159,603 | -0.44(-1.48%) |
Jul 21, 2021 | 29.10 | 29.88 | 29.10 | 29.76 | 432,197 | +0.90(+3.12%) |
Jul 20, 2021 | 27.94 | 28.87 | 27.94 | 28.86 | 207,018 | +0.87(+3.11%) |
Jul 19, 2021 | 28.38 | 28.39 | 27.89 | 27.99 | 290,454 | -1.29(-4.40%) |
Jul 16, 2021 | 29.75 | 29.92 | 29.24 | 29.28 | 110,612 | -0.66(-2.21%) |
Jul 15, 2021 | 29.70 | 30.03 | 29.69 | 29.94 | 119,626 | -0.45(-1.48%) |
Jul 14, 2021 | 30.20 | 30.49 | 30.16 | 30.39 | 96,448 | +0.31(+1.03%) |
Jul 13, 2021 | 30.16 | 30.31 | 29.92 | 30.08 | 337,129 | -0.29(-0.95%) |
Jul 12, 2021 | 30.00 | 30.40 | 29.79 | 30.37 | 155,342 | +0.09(+0.30%) |
Jul 09, 2021 | 30.13 | 30.36 | 29.83 | 30.28 | 872,029 | +1.03(+3.52%) |
Jul 08, 2021 | 29.59 | 29.69 | 29.12 | 29.25 | 1,378,487 | -0.85(-2.82%) |
Jul 07, 2021 | 30.18 | 30.62 | 29.89 | 30.10 | 292,049 | -0.75(-2.43%) |
Jul 06, 2021 | 31.34 | 31.53 | 30.64 | 30.85 | 180,419 | -0.34(-1.09%) |
Jul 02, 2021 | 31.45 | 31.50 | 31.02 | 31.19 | 104,551 | -0.59(-1.85%) |
Jul 01, 2021 | 31.76 | 31.82 | 31.41 | 31.78 | 92,139 | +0.46(+1.46%) |
Jun 30, 2021 | 31.46 | 31.66 | 31.15 | 31.32 | 203,599 | -0.57(-1.79%) |
Jun 29, 2021 | 32.14 | 32.17 | 31.77 | 31.89 | 179,511 | -0.11(-0.34%) |
Jun 28, 2021 | 32.26 | 32.26 | 31.67 | 32.00 | 298,829 | -0.68(-2.08%) |
Jun 25, 2021 | 32.38 | 32.71 | 32.35 | 32.68 | 92,802 | +0.30(+0.93%) |
Jun 24, 2021 | 32.13 | 32.53 | 32.13 | 32.38 | 300,930 | +0.42(+1.31%) |
Jun 23, 2021 | 32.14 | 32.22 | 31.76 | 31.96 | 113,405 | -0.28(-0.87%) |
Jun 22, 2021 | 31.90 | 32.36 | 31.77 | 32.24 | 350,854 | +0.06(+0.19%) |
Jun 21, 2021 | 31.97 | 32.28 | 31.97 | 32.18 | 383,645 | +0.42(+1.32%) |
Jun 18, 2021 | 32.34 | 32.34 | 31.76 | 31.76 | 215,085 | -1.71(-5.11%) |
Jun 17, 2021 | 34.31 | 34.31 | 33.36 | 33.47 | 111,136 | -0.32(-0.95%) |
Jun 16, 2021 | 33.66 | 34.10 | 33.56 | 33.79 | 144,562 | -0.57(-1.66%) |
Jun 15, 2021 | 34.12 | 34.59 | 34.08 | 34.36 | 680,553 | +0.06(+0.17%) |
Jun 14, 2021 | 34.25 | 34.46 | 34.21 | 34.30 | 306,550 | -0.01(-0.03%) |
Jun 11, 2021 | 33.95 | 34.31 | 33.85 | 34.31 | 258,528 | +0.36(+1.06%) |
Jun 10, 2021 | 34.54 | 34.55 | 33.95 | 33.95 | 358,712 | -0.27(-0.80%) |
Jun 09, 2021 | 34.27 | 34.37 | 34.02 | 34.23 | 216,281 | -0.43(-1.26%) |
Jun 08, 2021 | 34.64 | 34.80 | 34.41 | 34.66 | 147,780 | -0.50(-1.42%) |
Jun 07, 2021 | 34.88 | 35.31 | 34.88 | 35.16 | 76,981 | +0.24(+0.70%) |
Jun 04, 2021 | 34.99 | 35.00 | 34.76 | 34.91 | 281,282 | -0.02(-0.07%) |
Jun 03, 2021 | 34.92 | 35.03 | 34.73 | 34.94 | 141,997 | +0.19(+0.55%) |
Jun 02, 2021 | 34.56 | 34.95 | 34.56 | 34.75 | 245,231 | +0.02(+0.07%) |
Jun 01, 2021 | 34.55 | 34.95 | 34.55 | 34.73 | 101,849 | +0.23(+0.68%) |
May 28, 2021 | 34.04 | 34.68 | 33.94 | 34.49 | 300,226 | -0.02(-0.06%) |
May 27, 2021 | 33.91 | 34.51 | 33.91 | 34.51 | 252,583 | +1.09(+3.26%) |
May 26, 2021 | 33.22 | 33.58 | 33.07 | 33.42 | 234,091 | -0.55(-1.62%) |
May 25, 2021 | 34.19 | 34.35 | 33.73 | 33.97 | 156,326 | +0.05(+0.15%) |
May 24, 2021 | 33.53 | 34.05 | 33.53 | 33.92 | 222,790 | +0.12(+0.36%) |
May 21, 2021 | 34.05 | 34.66 | 33.49 | 33.80 | 118,740 | -0.18(-0.53%) |
May 20, 2021 | 33.54 | 34.18 | 33.54 | 33.98 | 197,377 | -0.04(-0.12%) |
May 19, 2021 | 34.13 | 34.70 | 33.67 | 34.02 | 224,912 | -0.98(-2.80%) |
May 18, 2021 | 34.98 | 35.11 | 34.75 | 35.00 | 1,774,358 | +0.27(+0.78%) |
May 17, 2021 | 34.56 | 34.85 | 34.40 | 34.73 | 176,742 | -0.19(-0.54%) |
May 14, 2021 | 34.65 | 35.09 | 34.55 | 34.92 | 1,418,464 | +0.75(+2.19%) |
May 13, 2021 | 33.59 | 34.19 | 33.50 | 34.17 | 914,337 | +0.36(+1.06%) |
May 12, 2021 | 33.95 | 34.33 | 33.75 | 33.81 | 2,941,623 | -0.17(-0.50%) |
May 11, 2021 | 33.74 | 34.08 | 33.60 | 33.98 | 3,076,866 | +0.39(+1.16%) |
May 10, 2021 | 33.58 | 34.00 | 33.50 | 33.59 | 157,714 | +0.09(+0.27%) |
May 07, 2021 | 33.16 | 33.58 | 32.88 | 33.50 | 121,424 | +0.30(+0.89%) |
May 06, 2021 | 33.00 | 33.20 | 32.79 | 33.20 | 189,694 | +0.28(+0.87%) |
May 05, 2021 | 32.91 | 32.98 | 32.65 | 32.92 | 156,603 | +0.74(+2.30%) |
May 04, 2021 | 32.35 | 32.50 | 31.75 | 32.18 | 149,830 | -0.10(-0.31%) |
May 03, 2021 | 32.26 | 32.38 | 32.03 | 32.28 | 136,320 | +0.21(+0.65%) |
Apr 30, 2021 | 32.05 | 32.26 | 31.95 | 32.07 | 110,700 | -0.56(-1.72%) |
Apr 29, 2021 | 32.84 | 32.99 | 32.34 | 32.63 | 187,440 | +0.34(+1.06%) |
Apr 28, 2021 | 32.13 | 32.31 | 31.91 | 32.29 | 369,370 | +0.92(+2.93%) |
Apr 27, 2021 | 31.39 | 31.45 | 31.21 | 31.37 | 2,615,198 | +0.02(+0.06%) |
Apr 26, 2021 | 31.01 | 31.39 | 31.01 | 31.35 | 2,132,538 | +0.80(+2.62%) |
Apr 23, 2021 | 30.26 | 30.66 | 30.13 | 30.55 | 875,700 | +0.09(+0.30%) |
Apr 22, 2021 | 30.33 | 30.59 | 30.13 | 30.46 | 172,090 | -0.11(-0.36%) |
Apr 21, 2021 | 29.94 | 30.64 | 29.86 | 30.57 | 138,410 | +0.00(+0.00%) |
Apr 20, 2021 | 31.22 | 31.22 | 30.40 | 30.57 | 168,828 | -1.50(-4.68%) |
Apr 19, 2021 | 32.00 | 32.21 | 31.95 | 32.07 | 168,969 | +0.27(+0.85%) |
Apr 16, 2021 | 31.50 | 31.81 | 31.37 | 31.80 | 100,900 | +0.63(+2.02%) |
Apr 15, 2021 | 31.22 | 31.49 | 30.92 | 31.17 | 257,917 | +0.14(+0.45%) |
Apr 14, 2021 | 30.57 | 31.15 | 30.57 | 31.03 | 146,891 | +0.23(+0.75%) |
Apr 13, 2021 | 30.73 | 31.02 | 30.63 | 30.80 | 212,932 | +0.14(+0.46%) |
Apr 12, 2021 | 30.90 | 30.96 | 30.60 | 30.66 | 81,296 | -0.08(-0.26%) |
Apr 09, 2021 | 30.81 | 30.90 | 30.59 | 30.74 | 95,400 | -0.44(-1.41%) |
Apr 08, 2021 | 31.00 | 31.22 | 30.74 | 31.18 | 264,421 | -0.04(-0.13%) |
Apr 07, 2021 | 30.97 | 31.32 | 30.87 | 31.22 | 110,695 | +0.34(+1.10%) |
Apr 06, 2021 | 31.03 | 31.07 | 30.71 | 30.88 | 154,667 | -0.62(-1.97%) |
Apr 05, 2021 | 31.25 | 31.77 | 30.83 | 31.50 | 128,792 | +0.57(+1.84%) |
Apr 01, 2021 | 30.43 | 30.98 | 30.32 | 30.93 | 411,200 | +0.33(+1.08%) |
Mar 31, 2021 | 30.50 | 30.69 | 30.49 | 30.60 | 324,726 | -0.32(-1.03%) |
Mar 30, 2021 | 30.53 | 31.03 | 30.48 | 30.92 | 283,543 | +0.85(+2.81%) |
Mar 29, 2021 | 30.00 | 30.22 | 29.75 | 30.07 | 124,309 | -0.64(-2.07%) |
Mar 26, 2021 | 30.21 | 30.71 | 30.21 | 30.71 | 183,800 | +0.60(+1.99%) |
Mar 25, 2021 | 29.86 | 30.21 | 29.55 | 30.11 | 86,569 | +0.08(+0.27%) |
Mar 24, 2021 | 29.97 | 30.31 | 29.97 | 30.03 | 81,192 | +0.40(+1.35%) |
Mar 23, 2021 | 29.70 | 30.04 | 29.59 | 29.63 | 119,030 | -0.71(-2.36%) |
Mar 22, 2021 | 30.47 | 30.51 | 30.19 | 30.34 | 103,377 | -0.23(-0.74%) |
Mar 19, 2021 | 30.57 | 30.80 | 30.25 | 30.57 | 160,600 | -0.30(-0.97%) |
Mar 18, 2021 | 31.41 | 31.62 | 30.87 | 30.87 | 84,992 | -0.13(-0.44%) |
Mar 17, 2021 | 31.05 | 31.20 | 30.70 | 31.00 | 169,536 | +0.45(+1.49%) |
Mar 16, 2021 | 30.89 | 30.92 | 30.27 | 30.55 | 541,671 | -0.49(-1.58%) |
Mar 15, 2021 | 31.30 | 31.30 | 30.69 | 31.04 | 1,284,398 | -0.75(-2.36%) |
Mar 12, 2021 | 31.64 | 31.86 | 31.50 | 31.79 | 212,400 | +0.46(+1.47%) |
Mar 11, 2021 | 31.06 | 31.48 | 30.85 | 31.33 | 260,973 | -0.38(-1.20%) |
Mar 10, 2021 | 31.41 | 31.77 | 31.29 | 31.71 | 229,726 | +0.53(+1.70%) |
Mar 09, 2021 | 30.94 | 31.55 | 30.84 | 31.18 | 390,411 | -0.39(-1.24%) |
Mar 08, 2021 | 31.71 | 31.97 | 31.41 | 31.57 | 101,143 | +0.31(+0.99%) |
Mar 05, 2021 | 31.05 | 31.37 | 30.66 | 31.26 | 169,300 | +0.53(+1.72%) |
Mar 04, 2021 | 31.06 | 31.29 | 30.56 | 30.73 | 1,168,866 | -0.40(-1.28%) |
Mar 03, 2021 | 31.15 | 31.36 | 30.92 | 31.13 | 123,123 | +0.49(+1.60%) |
Mar 02, 2021 | 30.38 | 30.75 | 30.38 | 30.64 | 175,433 | +0.81(+2.72%) |
Mar 01, 2021 | 29.79 | 30.03 | 29.66 | 29.83 | 444,373 | -0.01(-0.03%) |
Feb 26, 2021 | 30.00 | 30.27 | 29.67 | 29.84 | 253,500 | -0.54(-1.76%) |
Feb 25, 2021 | 31.34 | 31.46 | 30.16 | 30.38 | 198,877 | -0.29(-0.96%) |
Feb 24, 2021 | 30.30 | 30.69 | 30.07 | 30.67 | 148,535 | +0.52(+1.72%) |
Feb 23, 2021 | 29.97 | 30.33 | 29.68 | 30.15 | 243,696 | +0.13(+0.42%) |
Feb 22, 2021 | 29.53 | 30.26 | 29.50 | 30.02 | 2,651,072 | +0.68(+2.33%) |
Feb 19, 2021 | 29.10 | 29.51 | 29.08 | 29.34 | 659,100 | +0.73(+2.55%) |
Feb 18, 2021 | 28.67 | 28.84 | 28.40 | 28.61 | 114,180 | -0.19(-0.66%) |
Feb 17, 2021 | 29.00 | 29.00 | 28.58 | 28.80 | 154,174 | -0.18(-0.64%) |
Feb 16, 2021 | 28.73 | 29.11 | 28.47 | 28.98 | 167,500 | +0.70(+2.49%) |
Feb 12, 2021 | 27.67 | 28.43 | 27.67 | 28.28 | 284,900 | +0.42(+1.51%) |
Feb 11, 2021 | 27.88 | 27.95 | 27.61 | 27.86 | 163,925 | +0.55(+2.01%) |
Feb 10, 2021 | 27.38 | 27.61 | 27.22 | 27.31 | 960,806 | +0.55(+2.06%) |
Feb 09, 2021 | 26.36 | 26.80 | 26.34 | 26.76 | 248,767 | +0.09(+0.34%) |
Feb 08, 2021 | 26.67 | 26.80 | 26.55 | 26.67 | 84,128 | +0.44(+1.66%) |
Feb 05, 2021 | 26.30 | 26.52 | 26.12 | 26.23 | 89,400 | +0.59(+2.28%) |
Feb 04, 2021 | 25.56 | 25.80 | 25.38 | 25.65 | 201,034 | +0.22(+0.87%) |
Feb 03, 2021 | 25.10 | 25.43 | 25.10 | 25.43 | 71,210 | +0.23(+0.91%) |
Feb 02, 2021 | 25.04 | 25.20 | 24.98 | 25.20 | 127,042 | +0.67(+2.73%) |