Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.63 | 31.85 | 31.32 | 31.78 | 1,466,318 | -0.05(-0.16%) |
Feb 25, 2022 | 31.63 | 31.94 | 31.62 | 31.83 | 1,072,007 | +0.35(+1.11%) |
Feb 24, 2022 | 29.83 | 31.61 | 29.73 | 31.48 | 1,476,440 | +0.56(+1.81%) |
Feb 23, 2022 | 31.75 | 31.75 | 30.88 | 30.92 | 658,797 | -0.64(-2.03%) |
Feb 22, 2022 | 32.30 | 32.30 | 31.26 | 31.56 | 1,049,874 | -0.84(-2.59%) |
Feb 18, 2022 | 32.40 | 0 | +0.26(+0.81%) | |||
Feb 17, 2022 | 32.80 | 32.80 | 32.05 | 32.14 | 738,669 | -0.78(-2.37%) |
Feb 16, 2022 | 32.67 | 32.99 | 32.67 | 32.92 | 756,105 | +0.17(+0.52%) |
Feb 15, 2022 | 32.57 | 32.76 | 32.43 | 32.75 | 410,982 | +0.57(+1.77%) |
Feb 14, 2022 | 32.44 | 32.58 | 31.99 | 32.18 | 999,943 | -0.31(-0.95%) |
Feb 11, 2022 | 32.87 | 33.16 | 32.26 | 32.49 | 1,467,266 | -0.35(-1.07%) |
Feb 10, 2022 | 33.35 | 33.76 | 32.77 | 32.84 | 1,253,708 | -0.64(-1.91%) |
Feb 09, 2022 | 33.51 | 33.66 | 33.38 | 33.48 | 526,292 | +0.21(+0.63%) |
Feb 08, 2022 | 32.95 | 33.42 | 32.95 | 33.27 | 373,891 | +0.32(+0.97%) |
Feb 07, 2022 | 32.87 | 33.32 | 32.87 | 32.95 | 2,885,888 | +0.09(+0.27%) |
Feb 04, 2022 | 32.89 | 33.06 | 32.37 | 32.86 | 729,998 | -0.06(-0.18%) |
Feb 03, 2022 | 33.27 | 32.92 | 32.92 | 589,650 | -0.62(-1.85%) | |
Feb 02, 2022 | 33.85 | 33.97 | 33.17 | 33.54 | 510,613 | -0.23(-0.68%) |
Feb 01, 2022 | 33.91 | 33.91 | 33.18 | 33.77 | 892,532 | -0.11(-0.32%) |
Jan 31, 2022 | 32.92 | 33.90 | 33.88 | 704,507 | +0.80(+2.42%) | |
Jan 28, 2022 | 32.87 | 33.11 | 32.12 | 33.08 | 2,624,542 | +0.31(+0.95%) |
Jan 27, 2022 | 33.37 | 33.70 | 32.59 | 32.77 | 1,045,265 | -0.31(-0.94%) |
Jan 26, 2022 | 33.63 | 34.04 | 33.04 | 33.08 | 1,132,185 | -0.22(-0.66%) |
Jan 25, 2022 | 32.49 | 33.47 | 32.14 | 33.30 | 1,734,283 | +0.43(+1.31%) |
Jan 24, 2022 | 32.51 | 32.94 | 31.44 | 32.87 | 2,381,907 | -0.05(-0.17%) |
Jan 21, 2022 | 33.31 | 33.46 | 32.86 | 32.92 | 1,416,405 | -0.54(-1.60%) |
Jan 20, 2022 | 34.06 | 34.32 | 33.43 | 33.46 | 721,094 | -0.60(-1.76%) |
Jan 19, 2022 | 34.52 | 34.63 | 34.04 | 34.06 | 597,856 | -0.43(-1.25%) |
Jan 18, 2022 | 34.70 | 34.98 | 34.46 | 34.49 | 795,375 | -0.53(-1.51%) |
Jan 14, 2022 | 35.02 | 0 | -0.12(-0.34%) | |||
Jan 13, 2022 | 35.30 | 35.56 | 35.09 | 35.14 | 576,896 | -0.17(-0.48%) |
Jan 12, 2022 | 35.26 | 35.41 | 35.05 | 35.31 | 513,931 | +0.02(+0.06%) |
Jan 11, 2022 | 34.92 | 35.33 | 34.82 | 35.29 | 505,518 | +0.36(+1.03%) |
Jan 10, 2022 | 34.95 | 35.08 | 34.70 | 34.93 | 823,724 | -0.04(-0.11%) |
Jan 07, 2022 | 34.96 | 35.12 | 34.82 | 34.97 | 529,106 | +0.18(+0.52%) |
Jan 06, 2022 | 34.72 | 35.09 | 34.62 | 34.79 | 624,167 | +0.11(+0.32%) |
Jan 05, 2022 | 35.36 | 35.44 | 34.62 | 34.68 | 678,442 | -0.63(-1.78%) |
Jan 04, 2022 | 35.21 | 35.63 | 35.21 | 35.31 | 727,806 | +0.12(+0.34%) |
Jan 03, 2022 | 34.61 | 35.38 | 34.61 | 35.19 | 643,071 | +0.68(+1.97%) |
Dec 31, 2021 | 34.66 | 34.84 | 34.48 | 34.51 | 334,850 | -0.23(-0.66%) |
Dec 30, 2021 | 34.80 | 35.17 | 34.72 | 34.74 | 410,267 | -0.08(-0.23%) |
Dec 29, 2021 | 34.83 | 34.89 | 34.60 | 34.82 | 378,332 | +0.00(+0.00%) |
Dec 28, 2021 | 34.78 | 35.20 | 34.75 | 34.82 | 447,459 | -0.01(-0.03%) |
Dec 27, 2021 | 34.71 | 34.84 | 34.34 | 34.83 | 335,411 | +0.15(+0.43%) |
Dec 23, 2021 | 34.44 | 34.79 | 34.44 | 34.68 | 882,195 | +0.26(+0.76%) |
Dec 22, 2021 | 34.02 | 34.53 | 33.95 | 34.42 | 1,055,519 | +0.37(+1.09%) |
Dec 21, 2021 | 33.01 | 34.14 | 33.01 | 34.05 | 744,356 | +1.38(+4.22%) |
Dec 20, 2021 | 33.02 | 33.02 | 32.11 | 32.67 | 1,434,529 | -0.76(-2.27%) |
Dec 17, 2021 | 33.75 | 33.77 | 33.17 | 33.43 | 1,082,500 | -0.26(-0.77%) |
Dec 16, 2021 | 34.21 | 34.40 | 33.57 | 33.69 | 940,172 | -0.33(-0.97%) |
Dec 15, 2021 | 33.85 | 34.06 | 33.38 | 34.02 | 1,108,404 | +0.25(+0.74%) |
Dec 14, 2021 | 34.30 | 34.65 | 33.72 | 33.77 | 895,080 | -0.63(-1.83%) |
Dec 13, 2021 | 34.83 | 34.84 | 34.14 | 34.40 | 1,311,170 | -1.63(-4.52%) |
Dec 10, 2021 | 36.70 | 36.76 | 35.93 | 36.03 | 950,915 | -0.51(-1.40%) |
Dec 09, 2021 | 36.74 | 36.74 | 36.46 | 36.54 | 290,395 | -0.25(-0.68%) |
Dec 08, 2021 | 36.76 | 37.04 | 36.65 | 36.79 | 515,139 | +0.05(+0.14%) |
Dec 07, 2021 | 36.65 | 36.92 | 36.50 | 36.74 | 545,472 | +0.36(+0.99%) |
Dec 06, 2021 | 35.78 | 36.62 | 35.72 | 36.38 | 731,936 | +0.85(+2.39%) |
Dec 03, 2021 | 36.03 | 36.03 | 35.40 | 35.53 | 632,830 | -0.40(-1.11%) |
Dec 02, 2021 | 34.91 | 36.05 | 34.89 | 35.93 | 738,793 | +1.16(+3.34%) |
Dec 01, 2021 | 35.74 | 36.16 | 34.77 | 34.77 | 901,083 | -0.56(-1.59%) |
Nov 30, 2021 | 36.05 | 36.09 | 35.18 | 35.33 | 970,232 | -0.92(-2.54%) |
Nov 29, 2021 | 36.56 | 36.71 | 35.96 | 36.25 | 420,303 | -0.03(-0.08%) |
Nov 26, 2021 | 36.58 | 36.58 | 35.81 | 36.28 | 608,355 | -0.82(-2.21%) |
Nov 24, 2021 | 36.95 | 37.20 | 36.83 | 37.10 | 252,948 | +0.13(+0.35%) |
Nov 23, 2021 | 36.85 | 37.06 | 36.81 | 36.97 | 600,684 | +0.13(+0.35%) |
Nov 22, 2021 | 36.93 | 37.11 | 36.76 | 36.84 | 457,756 | -0.04(-0.11%) |
Nov 19, 2021 | 36.75 | 37.00 | 36.62 | 36.88 | 543,619 | -0.08(-0.22%) |
Nov 18, 2021 | 37.14 | 37.00 | 36.78 | 36.96 | 277,888 | -0.14(-0.38%) |
Nov 17, 2021 | 37.33 | 37.37 | 36.95 | 37.10 | 281,330 | -0.32(-0.86%) |
Nov 16, 2021 | 37.66 | 37.66 | 37.40 | 37.42 | 300,315 | -0.24(-0.64%) |
Nov 15, 2021 | 37.85 | 38.00 | 37.62 | 37.66 | 431,223 | -0.17(-0.45%) |
Nov 12, 2021 | 38.05 | 38.08 | 37.82 | 37.83 | 185,561 | -0.19(-0.50%) |
Nov 11, 2021 | 37.96 | 38.08 | 37.85 | 38.02 | 138,955 | +0.19(+0.50%) |
Nov 10, 2021 | 38.08 | 37.81 | 37.83 | 228,866 | -0.26(-0.68%) | |
Nov 09, 2021 | 38.07 | 38.27 | 37.99 | 38.09 | 151,587 | +0.00(+0.00%) |
Nov 08, 2021 | 38.49 | 38.49 | 38.02 | 38.09 | 199,743 | -0.29(-0.76%) |
Nov 05, 2021 | 37.98 | 38.47 | 37.93 | 38.38 | 324,432 | +0.58(+1.53%) |
Nov 04, 2021 | 37.96 | 38.16 | 37.69 | 37.80 | 311,516 | -0.12(-0.32%) |
Nov 03, 2021 | 37.58 | 38.17 | 37.55 | 37.92 | 751,257 | +0.31(+0.82%) |
Nov 02, 2021 | 38.07 | 38.08 | 37.53 | 37.61 | 238,368 | -0.56(-1.47%) |
Nov 01, 2021 | 37.59 | 38.17 | 37.76 | 38.17 | 539,192 | +0.64(+1.71%) |
Oct 29, 2021 | 37.55 | 37.66 | 37.35 | 37.53 | 567,026 | -0.08(-0.21%) |
Oct 28, 2021 | 37.67 | 37.74 | 37.28 | 37.61 | 353,876 | +0.05(+0.13%) |
Oct 27, 2021 | 37.93 | 37.94 | 37.55 | 37.56 | 466,388 | -0.33(-0.87%) |
Oct 26, 2021 | 38.19 | 37.87 | 37.89 | 242,958 | -0.29(-0.76%) | |
Oct 25, 2021 | 37.98 | 38.24 | 37.96 | 38.18 | 282,637 | +0.23(+0.61%) |
Oct 22, 2021 | 38.03 | 38.12 | 37.83 | 37.95 | 441,750 | -0.09(-0.24%) |
Oct 21, 2021 | 38.05 | 38.25 | 37.88 | 38.04 | 347,424 | +0.06(+0.16%) |
Oct 20, 2021 | 37.77 | 38.17 | 37.69 | 37.98 | 342,350 | +0.26(+0.69%) |
Oct 19, 2021 | 37.70 | 37.78 | 37.42 | 37.72 | 497,669 | +0.16(+0.43%) |
Oct 18, 2021 | 37.37 | 37.65 | 37.32 | 37.56 | 333,342 | +0.09(+0.24%) |
Oct 15, 2021 | 37.76 | 37.98 | 37.47 | 37.47 | 383,291 | -0.14(-0.37%) |
Oct 14, 2021 | 37.61 | 37.78 | 37.52 | 37.61 | 219,809 | +0.14(+0.37%) |
Oct 13, 2021 | 37.41 | 37.49 | 37.08 | 37.47 | 258,160 | +0.13(+0.35%) |
Oct 12, 2021 | 37.01 | 37.44 | 36.96 | 37.34 | 468,659 | +0.37(+1.00%) |
Oct 11, 2021 | 36.96 | 37.27 | 36.95 | 36.97 | 202,637 | +0.02(+0.05%) |
Oct 08, 2021 | 36.85 | 37.13 | 36.85 | 36.95 | 149,211 | +0.08(+0.22%) |
Oct 07, 2021 | 36.82 | 37.20 | 36.81 | 36.87 | 347,809 | +0.12(+0.33%) |
Oct 06, 2021 | 36.56 | 36.78 | 36.23 | 36.75 | 358,636 | -0.12(-0.33%) |
Oct 05, 2021 | 36.69 | 36.98 | 36.51 | 36.87 | 301,924 | +0.20(+0.55%) |
Oct 04, 2021 | 36.64 | 37.17 | 36.61 | 36.67 | 455,563 | -0.03(-0.08%) |
Oct 01, 2021 | 36.24 | 36.87 | 36.16 | 36.70 | 836,944 | +0.52(+1.44%) |
Sep 30, 2021 | 36.59 | 36.73 | 36.19 | 36.18 | 542,738 | -0.33(-0.90%) |
Sep 29, 2021 | 36.63 | 36.63 | 36.37 | 36.51 | 341,749 | -0.01(-0.03%) |
Sep 28, 2021 | 36.97 | 37.06 | 36.48 | 36.52 | 757,331 | -0.53(-1.43%) |
Sep 27, 2021 | 36.71 | 37.28 | 36.71 | 37.05 | 488,346 | +0.32(+0.87%) |
Sep 24, 2021 | 36.77 | 36.90 | 36.68 | 36.73 | 307,946 | -0.25(-0.68%) |
Sep 23, 2021 | 36.84 | 37.19 | 36.84 | 36.98 | 418,345 | +0.13(+0.35%) |
Sep 22, 2021 | 36.45 | 37.08 | 36.45 | 36.85 | 335,680 | +0.52(+1.43%) |
Sep 21, 2021 | 36.26 | 36.61 | 36.26 | 36.33 | 490,207 | +0.18(+0.50%) |
Sep 20, 2021 | 36.00 | 36.28 | 35.81 | 36.15 | 525,973 | -0.31(-0.85%) |
Sep 17, 2021 | 36.45 | 36.66 | 36.41 | 36.46 | 288,895 | -0.01(-0.01%) |
Sep 16, 2021 | 36.60 | 36.68 | 36.42 | 36.47 | 311,374 | -0.01(-0.04%) |
Sep 15, 2021 | 36.28 | 36.55 | 36.25 | 36.48 | 254,623 | +0.18(+0.50%) |
Sep 14, 2021 | 36.56 | 36.59 | 36.23 | 36.30 | 248,968 | -0.16(-0.44%) |
Sep 13, 2021 | 36.30 | 36.53 | 36.03 | 36.46 | 339,160 | +0.41(+1.14%) |
Sep 10, 2021 | 36.56 | 36.56 | 36.02 | 36.05 | 505,484 | -0.45(-1.23%) |
Sep 09, 2021 | 36.35 | 36.80 | 36.29 | 36.50 | 269,268 | +0.11(+0.30%) |
Sep 08, 2021 | 36.60 | 36.80 | 36.29 | 36.39 | 442,947 | -0.27(-0.74%) |
Sep 07, 2021 | 37.06 | 37.19 | 36.63 | 36.66 | 666,316 | -0.42(-1.13%) |
Sep 03, 2021 | 37.26 | 37.26 | 36.88 | 37.08 | 337,323 | -0.17(-0.46%) |
Sep 02, 2021 | 37.36 | 37.43 | 37.15 | 37.25 | 253,055 | -0.10(-0.27%) |
Sep 01, 2021 | 37.30 | 37.49 | 37.05 | 37.35 | 961,197 | +0.21(+0.57%) |
Aug 31, 2021 | 36.96 | 37.38 | 36.96 | 37.14 | 398,469 | +0.13(+0.35%) |
Aug 30, 2021 | 37.21 | 37.26 | 36.89 | 37.01 | 438,248 | -0.17(-0.46%) |
Aug 27, 2021 | 36.63 | 37.33 | 36.63 | 37.18 | 560,345 | +0.62(+1.70%) |
Aug 26, 2021 | 36.99 | 37.05 | 36.56 | 36.56 | 727,181 | -0.39(-1.06%) |
Aug 25, 2021 | 36.82 | 37.17 | 36.64 | 36.95 | 462,722 | +0.14(+0.38%) |
Aug 24, 2021 | 36.47 | 36.90 | 36.47 | 36.81 | 472,149 | +0.45(+1.24%) |
Aug 23, 2021 | 36.13 | 36.47 | 36.13 | 36.36 | 488,415 | +0.35(+0.97%) |
Aug 20, 2021 | 35.42 | 36.05 | 35.22 | 36.01 | 503,212 | +0.55(+1.55%) |
Aug 19, 2021 | 35.71 | 35.81 | 35.16 | 35.46 | 892,673 | -0.50(-1.39%) |
Aug 18, 2021 | 36.14 | 36.41 | 35.96 | 35.96 | 588,383 | -0.27(-0.75%) |
Aug 17, 2021 | 36.17 | 36.28 | 35.88 | 36.23 | 676,183 | -0.17(-0.47%) |
Aug 16, 2021 | 36.56 | 36.56 | 36.13 | 36.40 | 427,567 | -0.19(-0.52%) |
Aug 13, 2021 | 36.49 | 36.73 | 36.49 | 36.59 | 354,582 | +0.12(+0.33%) |
Aug 12, 2021 | 36.43 | 36.56 | 36.19 | 36.47 | 332,374 | -0.01(-0.03%) |
Aug 11, 2021 | 36.36 | 36.49 | 36.05 | 36.48 | 504,410 | +0.18(+0.50%) |
Aug 10, 2021 | 36.11 | 36.41 | 35.87 | 36.30 | 475,311 | +0.26(+0.72%) |
Aug 09, 2021 | 36.30 | 36.30 | 35.87 | 36.04 | 304,499 | -0.24(-0.66%) |
Aug 06, 2021 | 36.36 | 36.62 | 36.12 | 36.28 | 384,993 | +0.13(+0.36%) |
Aug 05, 2021 | 35.60 | 36.24 | 35.60 | 36.15 | 364,607 | +0.48(+1.35%) |
Aug 04, 2021 | 35.89 | 36.01 | 35.53 | 35.67 | 1,184,171 | -0.38(-1.05%) |
Aug 03, 2021 | 36.01 | 36.06 | 35.35 | 36.05 | 616,797 | +0.09(+0.25%) |
Aug 02, 2021 | 36.25 | 36.76 | 35.91 | 35.96 | 674,103 | -0.22(-0.61%) |
Jul 30, 2021 | 36.56 | 36.95 | 36.09 | 36.18 | 523,030 | -0.47(-1.28%) |
Jul 29, 2021 | 36.22 | 36.82 | 36.22 | 36.65 | 424,733 | +0.54(+1.50%) |
Jul 28, 2021 | 35.97 | 36.33 | 35.69 | 36.11 | 686,073 | +0.12(+0.33%) |
Jul 27, 2021 | 35.94 | 35.99 | 35.42 | 35.99 | 892,350 | -0.14(-0.39%) |
Jul 26, 2021 | 35.69 | 36.37 | 35.69 | 36.13 | 513,477 | +0.36(+1.01%) |
Jul 23, 2021 | 35.94 | 36.12 | 35.62 | 35.77 | 1,023,689 | -0.04(-0.11%) |
Jul 22, 2021 | 36.40 | 36.41 | 35.64 | 35.81 | 578,764 | -0.64(-1.76%) |
Jul 21, 2021 | 36.07 | 36.72 | 36.07 | 36.45 | 627,754 | +0.54(+1.50%) |
Jul 20, 2021 | 35.05 | 36.13 | 34.93 | 35.91 | 834,303 | +0.96(+2.75%) |
Jul 19, 2021 | 35.17 | 35.19 | 34.36 | 34.95 | 1,447,216 | -0.84(-2.35%) |
Jul 16, 2021 | 36.04 | 36.31 | 35.55 | 35.79 | 457,901 | -0.06(-0.17%) |
Jul 15, 2021 | 35.55 | 36.12 | 35.31 | 35.85 | 551,462 | +0.19(+0.53%) |
Jul 14, 2021 | 36.24 | 36.57 | 35.56 | 35.66 | 612,517 | -0.51(-1.41%) |
Jul 13, 2021 | 37.27 | 37.27 | 36.13 | 36.17 | 575,045 | -1.17(-3.13%) |
Jul 12, 2021 | 37.02 | 37.43 | 36.82 | 37.34 | 310,946 | +0.22(+0.59%) |
Jul 09, 2021 | 36.23 | 37.13 | 36.23 | 37.12 | 727,083 | +1.13(+3.14%) |
Jul 08, 2021 | 36.00 | 36.41 | 35.40 | 35.99 | 624,557 | -0.47(-1.29%) |
Jul 07, 2021 | 36.75 | 36.85 | 36.31 | 36.46 | 508,971 | -0.38(-1.03%) |
Jul 06, 2021 | 37.09 | 37.19 | 36.53 | 36.84 | 402,148 | -0.22(-0.59%) |
Jul 02, 2021 | 37.40 | 37.42 | 36.98 | 37.06 | 347,528 | -0.24(-0.64%) |
Jul 01, 2021 | 37.12 | 37.53 | 37.02 | 37.30 | 774,702 | +0.18(+0.48%) |
Jun 30, 2021 | 37.00 | 37.19 | 36.85 | 37.12 | 394,169 | +0.10(+0.27%) |
Jun 29, 2021 | 37.45 | 37.53 | 37.01 | 37.02 | 497,524 | -0.38(-1.02%) |
Jun 28, 2021 | 37.84 | 37.84 | 37.10 | 37.40 | 954,774 | -0.31(-0.82%) |
Jun 25, 2021 | 37.80 | 37.93 | 37.70 | 37.71 | 263,072 | +0.04(+0.11%) |
Jun 24, 2021 | 37.53 | 37.72 | 37.26 | 37.67 | 741,202 | +0.43(+1.15%) |
Jun 23, 2021 | 37.26 | 37.47 | 37.15 | 37.24 | 400,156 | +0.03(+0.08%) |
Jun 22, 2021 | 37.32 | 37.32 | 36.90 | 37.21 | 551,748 | -0.03(-0.08%) |
Jun 21, 2021 | 36.73 | 37.28 | 36.54 | 37.24 | 564,848 | +0.82(+2.25%) |
Jun 18, 2021 | 36.73 | 36.80 | 36.09 | 36.42 | 811,423 | -0.57(-1.54%) |
Jun 17, 2021 | 37.70 | 37.85 | 36.57 | 36.99 | 993,098 | -0.61(-1.62%) |
Jun 16, 2021 | 37.52 | 37.83 | 37.32 | 37.60 | 404,504 | +0.30(+0.80%) |
Jun 15, 2021 | 37.74 | 37.75 | 37.10 | 37.30 | 959,546 | -0.42(-1.11%) |
Jun 14, 2021 | 37.85 | 38.06 | 37.65 | 37.72 | 343,470 | -0.13(-0.34%) |
Jun 11, 2021 | 37.98 | 38.02 | 37.42 | 37.85 | 394,059 | -0.28(-0.73%) |
Jun 10, 2021 | 38.53 | 38.63 | 38.13 | 38.13 | 518,690 | -0.76(-1.95%) |
Jun 09, 2021 | 38.65 | 39.23 | 38.65 | 38.89 | 690,807 | +0.27(+0.70%) |
Jun 08, 2021 | 38.22 | 38.63 | 38.05 | 38.62 | 420,506 | +0.52(+1.36%) |
Jun 07, 2021 | 37.52 | 38.14 | 37.52 | 38.10 | 350,212 | +0.55(+1.46%) |
Jun 04, 2021 | 37.42 | 37.59 | 37.16 | 37.55 | 186,373 | +0.20(+0.54%) |
Jun 03, 2021 | 37.37 | 37.43 | 37.17 | 37.35 | 260,908 | -0.09(-0.24%) |
Jun 02, 2021 | 37.48 | 37.63 | 37.37 | 37.44 | 508,799 | -0.01(-0.03%) |
Jun 01, 2021 | 37.01 | 37.45 | 37.01 | 37.45 | 411,557 | +0.46(+1.24%) |
May 28, 2021 | 36.91 | 36.99 | 36.81 | 36.99 | 356,829 | +0.16(+0.43%) |
May 27, 2021 | 36.72 | 36.95 | 36.72 | 36.83 | 214,818 | +0.06(+0.16%) |
May 26, 2021 | 36.48 | 36.80 | 36.34 | 36.77 | 283,370 | +0.36(+0.99%) |
May 25, 2021 | 36.77 | 37.00 | 36.38 | 36.41 | 337,565 | -0.32(-0.87%) |
May 24, 2021 | 36.66 | 36.84 | 36.39 | 36.73 | 190,496 | +0.16(+0.44%) |
May 21, 2021 | 36.80 | 36.88 | 36.52 | 36.57 | 387,808 | -0.08(-0.22%) |
May 20, 2021 | 36.60 | 36.76 | 36.32 | 36.65 | 438,211 | +0.14(+0.38%) |
May 19, 2021 | 36.01 | 36.51 | 35.82 | 36.51 | 597,575 | +0.14(+0.38%) |
May 18, 2021 | 36.49 | 36.72 | 36.30 | 36.37 | 813,651 | -0.03(-0.08%) |
May 17, 2021 | 36.24 | 36.41 | 35.84 | 36.40 | 457,273 | +0.14(+0.39%) |
May 14, 2021 | 35.82 | 36.31 | 35.80 | 36.26 | 491,926 | +0.72(+2.03%) |
May 13, 2021 | 34.74 | 35.73 | 34.74 | 35.54 | 1,151,044 | +0.95(+2.75%) |
May 12, 2021 | 35.79 | 35.80 | 34.55 | 34.59 | 1,113,298 | -1.21(-3.38%) |
May 11, 2021 | 35.87 | 36.00 | 35.49 | 35.80 | 1,414,172 | -0.48(-1.32%) |
May 10, 2021 | 36.92 | 36.95 | 36.26 | 36.28 | 648,591 | -0.41(-1.12%) |
May 07, 2021 | 36.28 | 36.75 | 36.28 | 36.69 | 422,502 | +0.29(+0.80%) |
May 06, 2021 | 36.51 | 36.54 | 35.87 | 36.40 | 608,379 | -0.27(-0.74%) |
May 05, 2021 | 36.50 | 36.72 | 36.09 | 36.67 | 538,228 | +0.24(+0.66%) |
May 04, 2021 | 36.98 | 36.98 | 36.20 | 36.43 | 959,650 | -0.50(-1.35%) |
May 03, 2021 | 36.97 | 37.16 | 36.90 | 36.93 | 743,277 | +0.06(+0.16%) |
Apr 30, 2021 | 36.77 | 36.99 | 36.70 | 36.87 | 419,200 | +0.02(+0.05%) |
Apr 29, 2021 | 36.96 | 37.07 | 36.54 | 36.85 | 572,752 | +0.01(+0.03%) |
Apr 28, 2021 | 36.61 | 36.91 | 36.61 | 36.84 | 448,681 | +0.26(+0.71%) |
Apr 27, 2021 | 36.40 | 36.67 | 36.26 | 36.58 | 406,171 | +0.42(+1.16%) |
Apr 26, 2021 | 36.37 | 36.56 | 36.12 | 36.16 | 526,905 | -0.18(-0.50%) |
Apr 23, 2021 | 35.71 | 36.42 | 35.65 | 36.34 | 390,400 | +0.64(+1.79%) |
Apr 22, 2021 | 35.81 | 36.10 | 35.64 | 35.70 | 437,955 | -0.08(-0.22%) |
Apr 21, 2021 | 35.32 | 35.83 | 34.91 | 35.78 | 416,936 | +0.45(+1.27%) |
Apr 20, 2021 | 35.57 | 35.60 | 34.98 | 35.33 | 674,771 | -0.29(-0.81%) |
Apr 19, 2021 | 36.04 | 36.08 | 35.54 | 35.62 | 456,053 | -0.49(-1.36%) |
Apr 16, 2021 | 36.00 | 36.32 | 36.00 | 36.11 | 323,600 | +0.18(+0.50%) |
Apr 15, 2021 | 35.89 | 36.05 | 35.71 | 35.93 | 506,781 | +0.04(+0.11%) |
Apr 14, 2021 | 35.91 | 36.36 | 35.82 | 35.89 | 542,118 | -0.08(-0.22%) |
Apr 13, 2021 | 35.82 | 36.04 | 35.47 | 35.97 | 387,473 | +0.18(+0.50%) |
Apr 12, 2021 | 35.71 | 35.80 | 35.56 | 35.79 | 493,557 | +0.21(+0.59%) |
Apr 09, 2021 | 35.79 | 35.79 | 35.49 | 35.58 | 579,600 | -0.11(-0.31%) |
Apr 08, 2021 | 35.55 | 35.69 | 35.26 | 35.69 | 581,315 | +0.25(+0.71%) |
Apr 07, 2021 | 35.60 | 35.60 | 35.21 | 35.44 | 533,129 | -0.06(-0.17%) |
Apr 06, 2021 | 35.51 | 35.66 | 35.41 | 35.50 | 351,834 | -0.02(-0.06%) |
Apr 05, 2021 | 35.75 | 35.85 | 35.34 | 35.52 | 639,432 | -0.12(-0.34%) |
Apr 01, 2021 | 35.38 | 35.64 | 35.13 | 35.64 | 533,700 | +0.38(+1.08%) |
Mar 31, 2021 | 35.56 | 35.64 | 35.21 | 35.26 | 648,763 | -0.22(-0.62%) |
Mar 30, 2021 | 34.81 | 35.53 | 34.80 | 35.48 | 493,507 | +0.73(+2.10%) |
Mar 29, 2021 | 35.24 | 35.38 | 34.74 | 34.75 | 601,643 | -0.56(-1.59%) |
Mar 26, 2021 | 34.98 | 35.32 | 34.75 | 35.31 | 809,900 | +0.34(+0.97%) |
Mar 25, 2021 | 34.32 | 35.16 | 33.74 | 34.97 | 1,200,251 | -0.01(-0.03%) |
Mar 24, 2021 | 35.25 | 36.07 | 34.95 | 34.98 | 847,958 | -0.09(-0.26%) |
Mar 23, 2021 | 35.60 | 35.82 | 34.86 | 35.07 | 912,896 | -0.75(-2.09%) |
Mar 22, 2021 | 36.00 | 36.00 | 35.42 | 35.82 | 742,975 | +0.03(+0.08%) |
Mar 19, 2021 | 35.48 | 36.21 | 35.09 | 35.79 | 758,300 | +0.34(+0.96%) |
Mar 18, 2021 | 36.28 | 36.33 | 35.33 | 35.45 | 668,338 | -0.83(-2.29%) |
Mar 17, 2021 | 35.80 | 36.30 | 35.60 | 36.28 | 605,957 | +0.48(+1.34%) |
Mar 16, 2021 | 36.23 | 36.23 | 35.61 | 35.80 | 677,477 | -0.38(-1.05%) |
Mar 15, 2021 | 35.95 | 36.22 | 35.78 | 36.18 | 776,666 | +0.31(+0.86%) |
Mar 12, 2021 | 35.50 | 36.09 | 35.50 | 35.87 | 866,900 | +0.40(+1.13%) |
Mar 11, 2021 | 35.47 | 35.67 | 35.08 | 35.47 | 468,658 | +0.26(+0.74%) |
Mar 10, 2021 | 34.75 | 35.33 | 34.67 | 35.21 | 694,027 | +0.56(+1.62%) |
Mar 09, 2021 | 34.76 | 34.88 | 34.29 | 34.65 | 623,805 | +0.05(+0.14%) |
Mar 08, 2021 | 34.07 | 34.99 | 33.90 | 34.60 | 655,024 | +0.73(+2.16%) |
Mar 05, 2021 | 34.13 | 34.21 | 32.38 | 33.87 | 1,389,100 | +0.14(+0.42%) |
Mar 04, 2021 | 34.52 | 34.60 | 33.17 | 33.73 | 1,519,006 | -0.67(-1.95%) |
Mar 03, 2021 | 34.56 | 34.98 | 34.36 | 34.40 | 635,479 | -0.08(-0.23%) |
Mar 02, 2021 | 34.30 | 34.72 | 34.07 | 34.48 | 790,269 | +0.17(+0.50%) |