Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.10 | 31.72 | 31.08 | 31.67 | 342,619 | +0.39(+1.25%) |
Jan 28, 2022 | 30.98 | 31.28 | 30.77 | 31.28 | 368,142 | -0.39(-1.23%) |
Jan 27, 2022 | 31.95 | 32.02 | 31.51 | 31.67 | 320,764 | -0.19(-0.60%) |
Jan 26, 2022 | 32.11 | 32.46 | 31.66 | 31.86 | 335,432 | +1.18(+3.85%) |
Jan 25, 2022 | 30.21 | 30.89 | 29.89 | 30.68 | 311,870 | -0.38(-1.23%) |
Jan 24, 2022 | 30.52 | 31.10 | 29.85 | 31.06 | 517,769 | -0.73(-2.29%) |
Jan 21, 2022 | 32.09 | 32.24 | 31.71 | 31.79 | 302,821 | -0.54(-1.67%) |
Jan 20, 2022 | 32.45 | 32.85 | 32.23 | 32.33 | 242,072 | -0.18(-0.55%) |
Jan 19, 2022 | 32.80 | 32.80 | 32.41 | 32.51 | 363,333 | -0.30(-0.91%) |
Jan 18, 2022 | 32.61 | 33.00 | 32.53 | 32.81 | 362,768 | -0.80(-2.38%) |
Jan 14, 2022 | 33.61 | 0 | +0.27(+0.81%) | |||
Jan 13, 2022 | 33.49 | 33.71 | 33.24 | 33.34 | 499,823 | -0.54(-1.59%) |
Jan 12, 2022 | 33.57 | 33.91 | 33.51 | 33.88 | 544,814 | +0.18(+0.53%) |
Jan 11, 2022 | 33.15 | 33.74 | 33.13 | 33.70 | 363,168 | +0.04(+0.12%) |
Jan 10, 2022 | 33.24 | 33.76 | 32.98 | 33.66 | 464,680 | +0.24(+0.72%) |
Jan 07, 2022 | 33.07 | 33.50 | 33.03 | 33.42 | 259,253 | +0.10(+0.30%) |
Jan 06, 2022 | 33.48 | 33.72 | 33.16 | 33.32 | 267,046 | -0.16(-0.48%) |
Jan 05, 2022 | 34.02 | 34.24 | 33.48 | 33.48 | 430,447 | +0.00(+0.00%) |
Jan 04, 2022 | 33.56 | 33.81 | 33.31 | 33.48 | 693,056 | +0.72(+2.20%) |
Jan 03, 2022 | 32.63 | 32.90 | 32.59 | 32.76 | 302,482 | +0.85(+2.66%) |
Dec 31, 2021 | 31.50 | 32.06 | 31.50 | 31.91 | 113,178 | +0.21(+0.66%) |
Dec 30, 2021 | 31.62 | 31.90 | 31.62 | 31.70 | 197,163 | -0.05(-0.16%) |
Dec 29, 2021 | 31.82 | 31.85 | 31.64 | 31.75 | 154,697 | -0.15(-0.47%) |
Dec 28, 2021 | 31.84 | 32.10 | 31.84 | 31.90 | 168,041 | +0.05(+0.16%) |
Dec 27, 2021 | 31.77 | 31.93 | 31.64 | 31.85 | 192,521 | +0.29(+0.92%) |
Dec 23, 2021 | 31.51 | 31.66 | 31.39 | 31.56 | 227,202 | +0.12(+0.38%) |
Dec 22, 2021 | 30.93 | 31.48 | 30.88 | 31.44 | 288,828 | +1.39(+4.63%) |
Dec 21, 2021 | 29.56 | 30.14 | 29.45 | 30.05 | 700,480 | +1.07(+3.69%) |
Dec 20, 2021 | 28.89 | 29.14 | 28.69 | 28.98 | 282,924 | -0.09(-0.31%) |
Dec 17, 2021 | 29.18 | 29.47 | 29.05 | 29.07 | 330,753 | +0.45(+1.57%) |
Dec 16, 2021 | 29.14 | 29.27 | 28.37 | 28.62 | 660,100 | +0.07(+0.25%) |
Dec 15, 2021 | 28.50 | 28.57 | 28.05 | 28.55 | 283,728 | -0.34(-1.18%) |
Dec 14, 2021 | 29.11 | 29.39 | 28.66 | 28.89 | 258,112 | -0.01(-0.03%) |
Dec 13, 2021 | 29.48 | 29.51 | 28.71 | 28.90 | 328,698 | -0.96(-3.22%) |
Dec 10, 2021 | 29.97 | 30.02 | 29.72 | 29.86 | 520,979 | +0.23(+0.78%) |
Dec 09, 2021 | 29.73 | 29.87 | 29.58 | 29.63 | 575,495 | -0.84(-2.76%) |
Dec 08, 2021 | 29.91 | 30.51 | 29.76 | 30.47 | 322,478 | +0.75(+2.52%) |
Dec 07, 2021 | 29.72 | 29.79 | 28.88 | 29.72 | 735,417 | +0.78(+2.70%) |
Dec 06, 2021 | 28.41 | 29.02 | 28.25 | 28.94 | 434,210 | +1.01(+3.62%) |
Dec 03, 2021 | 28.44 | 28.44 | 27.61 | 27.93 | 280,127 | -0.66(-2.31%) |
Dec 02, 2021 | 28.48 | 28.77 | 27.98 | 28.59 | 457,711 | +0.51(+1.82%) |
Dec 01, 2021 | 28.69 | 28.90 | 28.07 | 28.08 | 270,701 | +0.06(+0.21%) |
Nov 30, 2021 | 28.53 | 28.79 | 27.66 | 28.02 | 896,433 | -0.10(-0.36%) |
Nov 29, 2021 | 28.73 | 28.85 | 28.01 | 28.12 | 946,948 | -0.18(-0.64%) |
Nov 26, 2021 | 27.99 | 28.34 | 27.74 | 28.30 | 582,052 | -2.92(-9.35%) |
Nov 24, 2021 | 30.67 | 31.26 | 30.65 | 31.22 | 110,777 | +0.04(+0.13%) |
Nov 23, 2021 | 31.20 | 31.34 | 30.93 | 31.18 | 184,852 | +0.79(+2.60%) |
Nov 22, 2021 | 30.59 | 30.73 | 30.35 | 30.39 | 390,926 | -0.43(-1.40%) |
Nov 19, 2021 | 31.14 | 31.14 | 30.78 | 30.82 | 222,159 | -1.34(-4.17%) |
Nov 18, 2021 | 32.27 | 32.21 | 32.16 | 32.16 | 154,109 | -0.18(-0.56%) |
Nov 17, 2021 | 32.30 | 32.42 | 32.23 | 32.34 | 1,380,180 | -0.11(-0.34%) |
Nov 16, 2021 | 32.55 | 32.70 | 32.45 | 32.45 | 150,869 | +0.00(+0.00%) |
Nov 15, 2021 | 32.64 | 32.73 | 32.40 | 32.45 | 150,901 | +0.35(+1.08%) |
Nov 12, 2021 | 32.36 | 32.42 | 32.00 | 32.10 | 112,549 | -0.67(-2.03%) |
Nov 11, 2021 | 32.66 | 32.82 | 32.62 | 32.77 | 231,670 | -0.39(-1.18%) |
Nov 10, 2021 | 33.46 | 33.10 | 33.16 | 132,834 | -0.56(-1.66%) | |
Nov 09, 2021 | 33.80 | 33.85 | 33.54 | 33.72 | 116,511 | +0.36(+1.08%) |
Nov 08, 2021 | 33.12 | 33.49 | 33.10 | 33.36 | 174,518 | +0.46(+1.40%) |
Nov 05, 2021 | 32.40 | 32.95 | 32.19 | 32.90 | 607,972 | +1.45(+4.61%) |
Nov 04, 2021 | 31.45 | 31.56 | 31.25 | 31.45 | 340,141 | -0.08(-0.26%) |
Nov 03, 2021 | 31.37 | 31.56 | 31.16 | 31.53 | 213,864 | -0.34(-1.06%) |
Nov 02, 2021 | 32.06 | 32.15 | 31.81 | 31.87 | 128,581 | +0.13(+0.41%) |
Nov 01, 2021 | 31.57 | 31.83 | 32.00 | 31.74 | 186,977 | -0.26(-0.81%) |
Oct 29, 2021 | 31.99 | 32.08 | 31.75 | 32.00 | 123,433 | -0.67(-2.05%) |
Oct 28, 2021 | 32.30 | 32.73 | 32.17 | 32.67 | 128,896 | +0.95(+2.99%) |
Oct 27, 2021 | 31.77 | 31.99 | 31.72 | 31.72 | 104,778 | +0.01(+0.03%) |
Oct 26, 2021 | 31.73 | 31.71 | 218,581 | +0.45(+1.44%) | ||
Oct 25, 2021 | 31.24 | 31.38 | 31.10 | 31.26 | 252,619 | -0.78(-2.43%) |
Oct 22, 2021 | 32.19 | 32.38 | 31.87 | 32.04 | 154,632 | -0.42(-1.29%) |
Oct 21, 2021 | 32.39 | 32.53 | 32.35 | 32.46 | 93,749 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.67 | 32.30 | 32.55 | 91,685 | +0.02(+0.06%) |
Oct 19, 2021 | 32.68 | 32.79 | 32.50 | 32.53 | 118,321 | -0.31(-0.95%) |
Oct 18, 2021 | 32.77 | 32.88 | 32.69 | 32.84 | 105,208 | -0.51(-1.52%) |
Oct 15, 2021 | 33.20 | 33.40 | 33.19 | 33.35 | 126,593 | +0.60(+1.83%) |
Oct 14, 2021 | 32.93 | 32.93 | 32.64 | 32.75 | 125,253 | +0.05(+0.15%) |
Oct 13, 2021 | 32.35 | 32.75 | 32.13 | 32.70 | 229,220 | +0.13(+0.40%) |
Oct 12, 2021 | 32.38 | 32.76 | 32.33 | 32.57 | 88,475 | -0.10(-0.31%) |
Oct 11, 2021 | 32.72 | 32.89 | 32.61 | 32.67 | 119,894 | -0.08(-0.24%) |
Oct 08, 2021 | 32.74 | 32.80 | 32.62 | 32.75 | 653,218 | -0.07(-0.21%) |
Oct 07, 2021 | 32.88 | 33.06 | 32.81 | 32.82 | 580,024 | -0.18(-0.55%) |
Oct 06, 2021 | 32.24 | 33.04 | 32.22 | 33.00 | 202,270 | -0.30(-0.90%) |
Oct 05, 2021 | 32.96 | 33.33 | 32.89 | 33.30 | 170,320 | +0.22(+0.67%) |
Oct 04, 2021 | 33.78 | 33.92 | 32.80 | 33.08 | 123,418 | -0.91(-2.68%) |
Oct 01, 2021 | 33.49 | 34.04 | 33.38 | 33.99 | 160,008 | +0.60(+1.80%) |
Sep 30, 2021 | 33.45 | 33.55 | 33.22 | 33.39 | 136,888 | -0.41(-1.21%) |
Sep 29, 2021 | 33.87 | 34.00 | 33.59 | 33.80 | 241,682 | +0.57(+1.72%) |
Sep 28, 2021 | 33.59 | 33.63 | 32.98 | 33.23 | 405,471 | -1.05(-3.06%) |
Sep 27, 2021 | 34.39 | 34.50 | 34.15 | 34.28 | 415,999 | +0.58(+1.72%) |
Sep 24, 2021 | 33.90 | 34.00 | 33.57 | 33.70 | 150,904 | -0.43(-1.26%) |
Sep 23, 2021 | 34.07 | 34.28 | 34.04 | 34.13 | 180,829 | +0.38(+1.13%) |
Sep 22, 2021 | 33.67 | 34.06 | 33.62 | 33.75 | 190,965 | +0.57(+1.72%) |
Sep 21, 2021 | 33.07 | 33.31 | 32.86 | 33.18 | 219,278 | +0.44(+1.34%) |
Sep 20, 2021 | 33.05 | 33.07 | 32.36 | 32.74 | 162,824 | -0.34(-1.03%) |
Sep 17, 2021 | 33.61 | 33.68 | 32.76 | 33.08 | 166,008 | -0.73(-2.16%) |
Sep 16, 2021 | 33.80 | 33.92 | 33.58 | 33.81 | 490,151 | +0.41(+1.23%) |
Sep 15, 2021 | 33.18 | 33.40 | 33.11 | 33.40 | 118,758 | +0.26(+0.78%) |
Sep 14, 2021 | 33.80 | 33.80 | 33.07 | 33.14 | 110,802 | -0.78(-2.30%) |
Sep 13, 2021 | 33.61 | 34.07 | 33.52 | 33.92 | 378,979 | +0.28(+0.83%) |
Sep 10, 2021 | 34.01 | 34.04 | 33.64 | 33.64 | 359,986 | -0.14(-0.41%) |
Sep 09, 2021 | 33.77 | 34.15 | 33.77 | 33.78 | 87,895 | +0.20(+0.58%) |
Sep 08, 2021 | 33.88 | 33.91 | 33.47 | 33.59 | 261,917 | -0.19(-0.55%) |
Sep 07, 2021 | 33.89 | 34.03 | 33.60 | 33.77 | 149,029 | -0.21(-0.63%) |
Sep 03, 2021 | 34.08 | 34.21 | 33.92 | 33.98 | 121,466 | -0.48(-1.41%) |
Sep 02, 2021 | 34.55 | 34.65 | 34.44 | 34.47 | 303,518 | -0.29(-0.83%) |
Sep 01, 2021 | 34.66 | 34.95 | 34.54 | 34.76 | 240,524 | +0.64(+1.88%) |
Aug 31, 2021 | 33.89 | 34.19 | 33.89 | 34.12 | 523,129 | +0.29(+0.86%) |
Aug 30, 2021 | 33.95 | 33.98 | 33.71 | 33.83 | 102,185 | +0.00(+0.00%) |
Aug 27, 2021 | 33.50 | 33.96 | 33.49 | 33.83 | 78,176 | +0.22(+0.65%) |
Aug 26, 2021 | 33.75 | 33.92 | 33.51 | 33.61 | 222,747 | -0.36(-1.06%) |
Aug 25, 2021 | 34.09 | 34.18 | 33.81 | 33.97 | 102,370 | +0.72(+2.17%) |
Aug 24, 2021 | 32.90 | 33.38 | 32.87 | 33.25 | 571,746 | +0.43(+1.31%) |
Aug 23, 2021 | 32.57 | 32.93 | 32.57 | 32.82 | 141,761 | +0.54(+1.67%) |
Aug 20, 2021 | 32.05 | 32.40 | 32.01 | 32.28 | 81,092 | +0.10(+0.31%) |
Aug 19, 2021 | 32.28 | 32.48 | 32.04 | 32.18 | 121,302 | -0.73(-2.22%) |
Aug 18, 2021 | 32.91 | 33.34 | 32.83 | 32.91 | 120,869 | -0.12(-0.36%) |
Aug 17, 2021 | 33.05 | 33.32 | 32.94 | 33.03 | 131,264 | -0.70(-2.08%) |
Aug 16, 2021 | 33.59 | 33.80 | 33.43 | 33.73 | 208,701 | -0.26(-0.76%) |
Aug 13, 2021 | 34.13 | 34.15 | 33.89 | 33.99 | 92,839 | +0.23(+0.68%) |
Aug 12, 2021 | 33.90 | 33.94 | 33.65 | 33.76 | 93,014 | -0.23(-0.68%) |
Aug 11, 2021 | 33.95 | 34.06 | 33.74 | 33.99 | 97,085 | +0.29(+0.86%) |
Aug 10, 2021 | 33.52 | 33.82 | 33.50 | 33.70 | 125,269 | +0.05(+0.15%) |
Aug 09, 2021 | 34.09 | 34.09 | 33.49 | 33.65 | 114,311 | -0.52(-1.52%) |
Aug 06, 2021 | 34.44 | 34.49 | 34.17 | 34.17 | 91,335 | -0.29(-0.84%) |
Aug 05, 2021 | 34.07 | 34.50 | 34.07 | 34.46 | 204,444 | +0.54(+1.59%) |
Aug 04, 2021 | 33.91 | 34.00 | 33.64 | 33.92 | 881,603 | -0.26(-0.76%) |
Aug 03, 2021 | 34.48 | 34.48 | 33.83 | 34.18 | 895,864 | -0.35(-1.01%) |
Aug 02, 2021 | 34.50 | 34.80 | 34.40 | 34.53 | 238,638 | +0.20(+0.60%) |
Jul 30, 2021 | 33.93 | 34.44 | 33.87 | 34.33 | 125,460 | -0.02(-0.07%) |
Jul 29, 2021 | 34.94 | 35.00 | 34.30 | 34.35 | 132,929 | +0.55(+1.63%) |
Jul 28, 2021 | 33.86 | 34.00 | 33.69 | 33.80 | 310,318 | +0.56(+1.68%) |
Jul 27, 2021 | 33.12 | 33.26 | 32.98 | 33.24 | 140,400 | +0.09(+0.26%) |
Jul 26, 2021 | 33.11 | 33.28 | 33.01 | 33.16 | 171,834 | +0.38(+1.14%) |
Jul 23, 2021 | 33.15 | 33.19 | 32.73 | 32.78 | 175,051 | +0.46(+1.42%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.20 | 32.32 | 71,294 | -0.50(-1.52%) |
Jul 21, 2021 | 32.29 | 32.83 | 32.29 | 32.82 | 183,586 | +1.31(+4.16%) |
Jul 20, 2021 | 30.53 | 31.55 | 30.44 | 31.51 | 197,328 | +1.15(+3.79%) |
Jul 19, 2021 | 31.02 | 31.11 | 30.22 | 30.36 | 540,288 | -1.99(-6.15%) |
Jul 16, 2021 | 32.76 | 32.83 | 32.33 | 32.35 | 162,119 | -0.20(-0.61%) |
Jul 15, 2021 | 32.35 | 32.63 | 32.31 | 32.55 | 400,024 | -0.27(-0.82%) |
Jul 14, 2021 | 32.88 | 33.02 | 32.70 | 32.82 | 98,375 | +0.06(+0.18%) |
Jul 13, 2021 | 32.94 | 32.97 | 32.68 | 32.76 | 80,073 | -0.52(-1.56%) |
Jul 12, 2021 | 33.49 | 33.52 | 33.08 | 33.28 | 141,264 | -0.16(-0.48%) |
Jul 09, 2021 | 33.47 | 33.54 | 33.34 | 33.44 | 90,772 | +1.18(+3.66%) |
Jul 08, 2021 | 31.94 | 32.34 | 31.73 | 32.26 | 113,009 | -0.15(-0.46%) |
Jul 07, 2021 | 32.45 | 32.59 | 32.10 | 32.41 | 180,325 | -0.44(-1.34%) |
Jul 06, 2021 | 33.26 | 33.28 | 32.60 | 32.85 | 117,008 | -0.42(-1.27%) |
Jul 02, 2021 | 33.08 | 33.41 | 32.86 | 33.27 | 129,233 | +0.78(+2.41%) |
Jul 01, 2021 | 32.26 | 32.56 | 32.26 | 32.49 | 125,725 | +0.29(+0.90%) |
Jun 30, 2021 | 31.81 | 32.29 | 31.77 | 32.20 | 107,475 | +0.58(+1.83%) |
Jun 29, 2021 | 31.88 | 31.88 | 31.62 | 31.62 | 231,093 | -0.63(-1.95%) |
Jun 28, 2021 | 32.78 | 32.78 | 31.88 | 32.25 | 485,530 | -0.74(-2.24%) |
Jun 25, 2021 | 32.88 | 33.06 | 32.73 | 32.99 | 518,256 | -0.40(-1.20%) |
Jun 24, 2021 | 33.40 | 33.52 | 33.15 | 33.39 | 120,636 | +0.22(+0.65%) |
Jun 23, 2021 | 33.41 | 33.56 | 33.11 | 33.17 | 89,258 | -0.52(-1.53%) |
Jun 22, 2021 | 33.71 | 33.77 | 33.43 | 33.69 | 218,301 | +0.01(+0.03%) |
Jun 21, 2021 | 33.29 | 33.75 | 33.21 | 33.68 | 142,023 | +0.32(+0.96%) |
Jun 18, 2021 | 33.34 | 33.73 | 33.22 | 33.36 | 553,703 | -0.72(-2.11%) |
Jun 17, 2021 | 34.26 | 34.37 | 33.84 | 34.08 | 131,916 | +0.05(+0.15%) |
Jun 16, 2021 | 34.63 | 34.72 | 34.02 | 34.03 | 229,766 | -0.30(-0.87%) |
Jun 15, 2021 | 34.15 | 34.45 | 34.02 | 34.33 | 103,696 | +0.32(+0.94%) |
Jun 14, 2021 | 34.01 | 34.07 | 33.84 | 34.01 | 121,453 | -0.02(-0.06%) |
Jun 11, 2021 | 34.23 | 34.26 | 33.89 | 34.03 | 146,115 | +0.42(+1.25%) |
Jun 10, 2021 | 33.58 | 33.74 | 33.47 | 33.61 | 150,692 | -0.07(-0.21%) |
Jun 09, 2021 | 33.90 | 33.90 | 33.61 | 33.68 | 79,152 | -0.12(-0.35%) |
Jun 08, 2021 | 33.77 | 34.00 | 33.49 | 33.80 | 186,228 | -0.16(-0.47%) |
Jun 07, 2021 | 33.86 | 34.05 | 33.82 | 33.96 | 142,679 | +0.40(+1.19%) |
Jun 04, 2021 | 33.40 | 33.58 | 33.27 | 33.56 | 637,010 | +0.31(+0.93%) |
Jun 03, 2021 | 33.38 | 33.42 | 33.23 | 33.25 | 190,787 | -0.48(-1.42%) |
Jun 02, 2021 | 33.65 | 33.82 | 33.55 | 33.73 | 454,920 | +0.47(+1.41%) |
Jun 01, 2021 | 33.06 | 33.41 | 33.00 | 33.26 | 263,191 | +0.56(+1.71%) |
May 28, 2021 | 33.09 | 33.17 | 32.70 | 32.70 | 378,480 | +0.18(+0.55%) |
May 27, 2021 | 32.46 | 32.84 | 32.30 | 32.52 | 738,360 | +2.70(+9.04%) |
May 26, 2021 | 29.89 | 29.97 | 29.74 | 29.82 | 126,928 | +0.02(+0.08%) |
May 25, 2021 | 29.97 | 30.01 | 29.66 | 29.80 | 323,685 | -0.20(-0.67%) |
May 24, 2021 | 29.97 | 30.05 | 29.91 | 30.00 | 199,673 | +0.19(+0.64%) |
May 21, 2021 | 29.56 | 29.85 | 29.52 | 29.81 | 87,891 | +0.28(+0.95%) |
May 20, 2021 | 29.18 | 29.61 | 29.10 | 29.53 | 134,688 | +0.46(+1.58%) |
May 19, 2021 | 28.59 | 29.19 | 28.55 | 29.07 | 126,322 | -0.38(-1.29%) |
May 18, 2021 | 29.67 | 29.70 | 29.42 | 29.45 | 174,695 | +0.02(+0.07%) |
May 17, 2021 | 29.67 | 29.69 | 29.26 | 29.43 | 304,900 | -0.88(-2.90%) |
May 14, 2021 | 29.74 | 30.39 | 29.70 | 30.31 | 188,187 | +1.18(+4.05%) |
May 13, 2021 | 28.99 | 29.26 | 28.82 | 29.13 | 434,789 | +0.24(+0.85%) |
May 12, 2021 | 29.16 | 29.33 | 28.88 | 28.89 | 97,691 | -0.30(-1.04%) |
May 11, 2021 | 28.84 | 29.22 | 28.83 | 29.19 | 353,132 | -0.31(-1.05%) |
May 10, 2021 | 29.84 | 29.87 | 29.50 | 29.50 | 107,003 | -0.37(-1.24%) |
May 07, 2021 | 29.37 | 29.89 | 29.31 | 29.87 | 86,677 | +0.84(+2.89%) |
May 06, 2021 | 29.13 | 29.18 | 28.83 | 29.03 | 1,294,208 | +0.27(+0.94%) |
May 05, 2021 | 29.16 | 29.24 | 28.75 | 28.76 | 658,679 | -0.43(-1.47%) |
May 04, 2021 | 29.35 | 29.50 | 28.92 | 29.19 | 140,029 | -0.91(-3.02%) |
May 03, 2021 | 30.25 | 30.29 | 29.95 | 30.10 | 126,874 | +0.09(+0.30%) |
Apr 30, 2021 | 30.13 | 30.27 | 29.90 | 30.01 | 240,600 | -0.64(-2.09%) |
Apr 29, 2021 | 30.41 | 30.74 | 30.11 | 30.65 | 586,070 | +0.52(+1.73%) |
Apr 28, 2021 | 29.88 | 30.21 | 29.78 | 30.13 | 108,954 | -0.02(-0.07%) |
Apr 27, 2021 | 30.04 | 30.23 | 29.91 | 30.15 | 105,154 | -0.35(-1.13%) |
Apr 26, 2021 | 30.30 | 30.56 | 30.27 | 30.50 | 159,151 | +0.66(+2.20%) |
Apr 23, 2021 | 29.49 | 29.91 | 29.41 | 29.84 | 209,600 | +0.19(+0.64%) |
Apr 22, 2021 | 29.43 | 29.96 | 29.42 | 29.65 | 93,630 | +0.07(+0.24%) |
Apr 21, 2021 | 28.90 | 29.63 | 28.84 | 29.58 | 124,254 | +0.02(+0.07%) |
Apr 20, 2021 | 30.00 | 30.00 | 29.25 | 29.56 | 154,334 | -1.48(-4.77%) |
Apr 19, 2021 | 31.17 | 31.21 | 30.76 | 31.04 | 119,274 | -0.12(-0.40%) |
Apr 16, 2021 | 30.90 | 31.20 | 30.86 | 31.16 | 159,000 | +0.34(+1.12%) |
Apr 15, 2021 | 30.84 | 30.90 | 30.61 | 30.82 | 445,645 | +0.95(+3.18%) |
Apr 14, 2021 | 29.82 | 30.04 | 29.77 | 29.87 | 109,430 | +0.35(+1.19%) |
Apr 13, 2021 | 29.38 | 29.59 | 29.12 | 29.52 | 115,715 | -0.22(-0.74%) |
Apr 12, 2021 | 29.80 | 29.85 | 29.50 | 29.74 | 142,893 | -0.50(-1.65%) |
Apr 09, 2021 | 30.36 | 30.40 | 29.94 | 30.24 | 414,400 | +0.24(+0.80%) |
Apr 08, 2021 | 29.80 | 30.09 | 29.63 | 30.00 | 148,043 | +0.11(+0.37%) |
Apr 07, 2021 | 29.99 | 30.00 | 29.70 | 29.89 | 640,007 | +0.14(+0.49%) |
Apr 06, 2021 | 29.36 | 29.86 | 29.35 | 29.75 | 793,173 | -0.68(-2.25%) |
Apr 05, 2021 | 29.75 | 30.50 | 29.55 | 30.43 | 206,497 | +0.77(+2.60%) |
Apr 01, 2021 | 29.44 | 29.75 | 29.00 | 29.66 | 884,600 | +1.27(+4.47%) |
Mar 31, 2021 | 28.32 | 28.50 | 28.23 | 28.39 | 141,948 | -0.20(-0.70%) |
Mar 30, 2021 | 28.60 | 28.74 | 28.45 | 28.59 | 113,587 | +0.04(+0.14%) |
Mar 29, 2021 | 28.50 | 28.86 | 28.50 | 28.55 | 232,025 | -0.32(-1.11%) |
Mar 26, 2021 | 28.91 | 29.01 | 28.60 | 28.87 | 267,300 | +0.32(+1.12%) |
Mar 25, 2021 | 28.05 | 28.57 | 27.85 | 28.55 | 189,056 | +0.55(+1.96%) |
Mar 24, 2021 | 28.24 | 28.52 | 28.00 | 28.00 | 261,665 | +0.00(+0.00%) |
Mar 23, 2021 | 28.73 | 28.73 | 27.93 | 28.00 | 155,055 | -0.88(-3.05%) |
Mar 22, 2021 | 28.97 | 29.05 | 28.76 | 28.88 | 135,628 | -0.36(-1.23%) |
Mar 19, 2021 | 29.24 | 29.34 | 28.98 | 29.24 | 166,900 | -0.40(-1.35%) |
Mar 18, 2021 | 30.03 | 30.36 | 29.59 | 29.64 | 113,514 | -0.76(-2.50%) |
Mar 17, 2021 | 30.21 | 30.48 | 29.91 | 30.40 | 145,723 | +0.36(+1.20%) |
Mar 16, 2021 | 30.56 | 30.60 | 30.04 | 30.04 | 242,488 | +0.24(+0.81%) |
Mar 15, 2021 | 30.03 | 30.07 | 29.60 | 29.80 | 192,956 | -0.30(-1.00%) |
Mar 12, 2021 | 29.14 | 30.10 | 29.12 | 30.10 | 235,700 | +0.42(+1.42%) |
Mar 11, 2021 | 29.45 | 29.77 | 29.37 | 29.68 | 238,734 | -0.01(-0.03%) |
Mar 10, 2021 | 29.62 | 29.74 | 29.31 | 29.69 | 254,551 | -0.17(-0.57%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.47 | 29.86 | 363,188 | +0.16(+0.54%) |
Mar 08, 2021 | 29.16 | 29.94 | 29.06 | 29.70 | 235,599 | +0.90(+3.12%) |
Mar 05, 2021 | 29.00 | 29.20 | 28.22 | 28.80 | 452,400 | -0.91(-3.06%) |
Mar 04, 2021 | 30.06 | 30.30 | 29.39 | 29.71 | 610,134 | -0.22(-0.74%) |
Mar 03, 2021 | 29.90 | 30.23 | 29.76 | 29.93 | 467,036 | +0.06(+0.20%) |
Mar 02, 2021 | 29.88 | 30.02 | 29.76 | 29.87 | 177,832 | -0.41(-1.35%) |
Mar 01, 2021 | 30.11 | 30.41 | 30.08 | 30.28 | 323,814 | +1.09(+3.73%) |
Feb 26, 2021 | 29.29 | 29.30 | 28.79 | 29.19 | 448,200 | -0.46(-1.54%) |
Feb 25, 2021 | 30.78 | 30.95 | 29.54 | 29.65 | 410,649 | -1.59(-5.10%) |
Feb 24, 2021 | 30.30 | 31.30 | 30.26 | 31.24 | 437,668 | +1.09(+3.61%) |
Feb 23, 2021 | 30.03 | 30.20 | 29.67 | 30.15 | 648,210 | +1.27(+4.40%) |
Feb 22, 2021 | 28.25 | 29.06 | 28.21 | 28.88 | 263,453 | +1.11(+4.00%) |
Feb 19, 2021 | 27.58 | 28.03 | 27.54 | 27.77 | 883,700 | +0.07(+0.23%) |
Feb 18, 2021 | 27.60 | 27.71 | 27.13 | 27.70 | 291,203 | -0.65(-2.28%) |
Feb 17, 2021 | 28.22 | 28.49 | 28.00 | 28.35 | 499,586 | -0.01(-0.04%) |
Feb 16, 2021 | 28.29 | 28.40 | 28.20 | 28.36 | 169,742 | +0.39(+1.41%) |
Feb 12, 2021 | 27.61 | 27.99 | 27.59 | 27.97 | 125,600 | +0.31(+1.12%) |
Feb 11, 2021 | 27.70 | 27.83 | 27.50 | 27.66 | 166,510 | -0.08(-0.31%) |
Feb 10, 2021 | 28.01 | 28.09 | 27.59 | 27.74 | 145,798 | -0.25(-0.89%) |
Feb 09, 2021 | 28.12 | 28.14 | 27.76 | 27.99 | 170,370 | -0.34(-1.20%) |
Feb 08, 2021 | 28.34 | 28.47 | 28.23 | 28.33 | 208,861 | +0.11(+0.39%) |
Feb 05, 2021 | 28.09 | 28.37 | 27.95 | 28.22 | 304,100 | +0.52(+1.88%) |
Feb 04, 2021 | 27.59 | 27.83 | 27.59 | 27.70 | 834,085 | +0.70(+2.59%) |
Feb 03, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 690,062 | +0.34(+1.28%) |
Feb 02, 2021 | 26.41 | 26.70 | 26.31 | 26.66 | 316,480 | +1.66(+6.64%) |