Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.80 | 52.10 | 51.35 | 51.72 | 70,682 | +1.03(+2.03%) |
Feb 25, 2022 | 50.66 | 50.72 | 50.16 | 50.69 | 88,012 | -0.70(-1.36%) |
Feb 24, 2022 | 53.47 | 53.47 | 50.78 | 51.39 | 150,286 | +0.86(+1.70%) |
Feb 23, 2022 | 50.25 | 51.29 | 50.15 | 50.53 | 133,264 | +0.44(+0.88%) |
Feb 22, 2022 | 51.08 | 51.08 | 49.85 | 50.09 | 77,120 | +0.54(+1.09%) |
Feb 18, 2022 | 49.55 | 0 | +0.37(+0.75%) | |||
Feb 17, 2022 | 48.41 | 49.20 | 48.36 | 49.18 | 37,751 | +0.71(+1.46%) |
Feb 16, 2022 | 49.85 | 50.40 | 48.46 | 48.47 | 67,527 | -0.93(-1.88%) |
Feb 15, 2022 | 49.64 | 49.64 | 48.91 | 49.40 | 54,046 | -1.54(-3.02%) |
Feb 14, 2022 | 49.77 | 51.13 | 49.65 | 50.94 | 56,922 | +0.56(+1.10%) |
Feb 11, 2022 | 49.48 | 50.75 | 49.33 | 50.38 | 82,175 | +1.50(+3.07%) |
Feb 10, 2022 | 48.81 | 49.74 | 48.77 | 48.88 | 111,488 | +0.02(+0.04%) |
Feb 09, 2022 | 48.72 | 49.11 | 48.32 | 48.86 | 48,688 | +0.50(+1.03%) |
Feb 08, 2022 | 48.65 | 48.65 | 47.83 | 48.36 | 73,493 | -1.04(-2.11%) |
Feb 07, 2022 | 49.33 | 49.58 | 49.16 | 49.40 | 33,350 | +0.30(+0.61%) |
Feb 04, 2022 | 49.29 | 49.62 | 48.98 | 49.10 | 67,389 | +0.68(+1.40%) |
Feb 03, 2022 | 47.52 | 48.62 | 48.42 | 24,997 | +0.41(+0.85%) | |
Feb 02, 2022 | 47.78 | 48.03 | 47.31 | 48.01 | 61,669 | +0.48(+1.01%) |
Feb 01, 2022 | 46.75 | 47.55 | 46.50 | 47.53 | 49,807 | +0.36(+0.76%) |
Jan 31, 2022 | 47.27 | 47.17 | 49,621 | +0.35(+0.75%) | ||
Jan 28, 2022 | 47.21 | 47.30 | 46.33 | 46.82 | 49,526 | -0.04(-0.09%) |
Jan 27, 2022 | 47.05 | 47.09 | 46.24 | 46.86 | 39,289 | +0.84(+1.83%) |
Jan 26, 2022 | 45.91 | 46.60 | 45.85 | 46.02 | 40,304 | +0.75(+1.66%) |
Jan 25, 2022 | 44.51 | 45.31 | 44.35 | 45.27 | 22,263 | +0.85(+1.91%) |
Jan 24, 2022 | 44.34 | 44.54 | 43.67 | 44.42 | 32,779 | -0.47(-1.05%) |
Jan 21, 2022 | 44.97 | 45.29 | 44.47 | 44.89 | 28,150 | +0.09(+0.20%) |
Jan 20, 2022 | 45.06 | 45.66 | 44.80 | 44.80 | 34,084 | -0.30(-0.66%) |
Jan 19, 2022 | 45.19 | 45.67 | 45.05 | 45.10 | 28,079 | -0.03(-0.07%) |
Jan 18, 2022 | 44.81 | 45.16 | 44.64 | 45.13 | 48,095 | +0.31(+0.69%) |
Jan 14, 2022 | 44.82 | 0 | +1.08(+2.47%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.65 | 43.74 | 32,782 | -0.30(-0.68%) |
Jan 12, 2022 | 43.78 | 44.26 | 43.62 | 44.04 | 46,913 | +0.56(+1.29%) |
Jan 11, 2022 | 42.56 | 43.51 | 42.36 | 43.48 | 22,713 | +1.49(+3.55%) |
Jan 10, 2022 | 42.34 | 42.35 | 41.86 | 41.99 | 20,033 | -0.50(-1.18%) |
Jan 07, 2022 | 42.63 | 42.71 | 42.32 | 42.49 | 25,650 | -0.01(-0.02%) |
Jan 06, 2022 | 42.60 | 42.80 | 42.36 | 42.50 | 13,908 | +0.53(+1.26%) |
Jan 05, 2022 | 42.25 | 42.64 | 41.90 | 41.97 | 24,289 | -0.07(-0.17%) |
Jan 04, 2022 | 41.95 | 42.22 | 41.91 | 42.04 | 19,231 | +0.47(+1.13%) |
Jan 03, 2022 | 41.09 | 41.90 | 41.09 | 41.57 | 33,083 | +0.61(+1.49%) |
Dec 31, 2021 | 41.90 | 42.03 | 40.94 | 40.96 | 37,145 | -1.01(-2.41%) |
Dec 30, 2021 | 42.00 | 42.30 | 41.85 | 41.97 | 23,942 | +0.17(+0.41%) |
Dec 29, 2021 | 41.31 | 42.16 | 41.16 | 41.80 | 56,945 | +0.41(+0.99%) |
Dec 28, 2021 | 41.21 | 41.56 | 41.10 | 41.39 | 21,461 | +0.25(+0.61%) |
Dec 27, 2021 | 40.69 | 41.56 | 40.44 | 41.14 | 25,710 | +0.33(+0.81%) |
Dec 23, 2021 | 40.34 | 40.85 | 40.19 | 40.81 | 63,742 | +0.81(+2.03%) |
Dec 22, 2021 | 39.34 | 40.11 | 39.33 | 40.00 | 19,400 | +0.26(+0.65%) |
Dec 21, 2021 | 39.11 | 39.74 | 38.94 | 39.74 | 23,777 | +1.14(+2.95%) |
Dec 20, 2021 | 38.18 | 38.61 | 37.21 | 38.60 | 24,891 | -0.72(-1.83%) |
Dec 17, 2021 | 39.31 | 39.56 | 38.65 | 39.32 | 32,573 | -0.56(-1.40%) |
Dec 16, 2021 | 39.50 | 40.11 | 39.47 | 39.88 | 24,738 | +0.44(+1.12%) |
Dec 15, 2021 | 38.69 | 39.44 | 38.21 | 39.44 | 23,175 | +0.78(+2.02%) |
Dec 14, 2021 | 38.60 | 38.81 | 38.12 | 38.66 | 24,248 | -0.34(-0.87%) |
Dec 13, 2021 | 39.06 | 39.48 | 38.92 | 39.00 | 68,691 | -0.42(-1.07%) |
Dec 10, 2021 | 39.20 | 39.45 | 39.03 | 39.42 | 29,073 | +0.69(+1.78%) |
Dec 09, 2021 | 39.43 | 39.65 | 38.73 | 38.73 | 20,441 | -0.86(-2.17%) |
Dec 08, 2021 | 39.00 | 39.60 | 38.77 | 39.59 | 31,380 | +1.02(+2.64%) |
Dec 07, 2021 | 38.17 | 39.00 | 38.17 | 38.57 | 27,209 | +0.76(+2.00%) |
Dec 06, 2021 | 36.45 | 37.82 | 36.36 | 37.82 | 50,368 | +1.97(+5.49%) |
Dec 03, 2021 | 37.10 | 37.16 | 35.64 | 35.85 | 72,681 | -0.49(-1.35%) |
Dec 02, 2021 | 35.47 | 36.79 | 35.30 | 36.34 | 99,664 | +0.59(+1.65%) |
Dec 01, 2021 | 36.85 | 37.28 | 35.58 | 35.75 | 59,815 | -0.22(-0.61%) |
Nov 30, 2021 | 36.36 | 36.68 | 35.05 | 35.97 | 146,063 | -1.17(-3.15%) |
Nov 29, 2021 | 38.68 | 38.84 | 36.87 | 37.14 | 85,454 | +0.33(+0.89%) |
Nov 26, 2021 | 39.05 | 39.05 | 36.30 | 36.81 | 131,971 | -4.71(-11.34%) |
Nov 24, 2021 | 41.60 | 42.00 | 41.51 | 41.52 | 60,644 | -0.37(-0.88%) |
Nov 23, 2021 | 40.86 | 42.02 | 40.79 | 41.89 | 80,405 | +1.63(+4.05%) |
Nov 22, 2021 | 39.88 | 40.62 | 39.88 | 40.26 | 71,474 | +0.79(+2.00%) |
Nov 19, 2021 | 40.36 | 40.44 | 39.38 | 39.47 | 101,308 | -1.77(-4.29%) |
Nov 18, 2021 | 41.21 | 41.30 | 41.27 | 41.24 | 64,663 | -0.02(-0.05%) |
Nov 17, 2021 | 41.77 | 41.77 | 40.67 | 41.26 | 64,808 | -0.95(-2.25%) |
Nov 16, 2021 | 42.24 | 42.46 | 41.85 | 42.21 | 25,196 | +0.32(+0.76%) |
Nov 15, 2021 | 41.06 | 42.02 | 40.83 | 41.89 | 44,848 | +0.39(+0.95%) |
Nov 12, 2021 | 41.29 | 41.69 | 41.29 | 41.50 | 38,532 | +0.04(+0.09%) |
Nov 11, 2021 | 41.57 | 41.91 | 41.20 | 41.46 | 128,209 | +0.19(+0.46%) |
Nov 10, 2021 | 42.35 | 41.27 | 58,674 | -1.38(-3.24%) | ||
Nov 09, 2021 | 42.21 | 42.72 | 42.07 | 42.65 | 42,142 | +0.81(+1.94%) |
Nov 08, 2021 | 41.47 | 41.91 | 41.47 | 41.84 | 242,944 | +0.24(+0.58%) |
Nov 05, 2021 | 41.24 | 42.10 | 40.98 | 41.60 | 41,596 | +0.39(+0.95%) |
Nov 04, 2021 | 43.04 | 43.10 | 40.92 | 41.21 | 117,799 | -0.63(-1.51%) |
Nov 03, 2021 | 42.57 | 42.92 | 41.73 | 41.84 | 90,168 | -1.98(-4.52%) |
Nov 02, 2021 | 43.09 | 44.03 | 43.00 | 43.82 | 57,725 | +0.52(+1.20%) |
Nov 01, 2021 | 42.99 | 43.33 | 42.89 | 43.30 | 52,851 | +0.83(+1.95%) |
Oct 29, 2021 | 42.38 | 42.87 | 42.17 | 42.47 | 48,552 | -0.03(-0.08%) |
Oct 28, 2021 | 42.49 | 42.63 | 41.89 | 42.50 | 59,216 | -0.02(-0.04%) |
Oct 27, 2021 | 43.24 | 43.54 | 42.47 | 42.52 | 83,774 | -1.37(-3.12%) |
Oct 26, 2021 | 44.04 | 43.89 | 53,849 | +0.12(+0.27%) | ||
Oct 25, 2021 | 44.08 | 44.31 | 43.76 | 43.77 | 57,048 | +0.22(+0.51%) |
Oct 22, 2021 | 43.81 | 43.81 | 43.09 | 43.55 | 33,226 | +0.00(+0.00%) |
Oct 21, 2021 | 43.54 | 43.78 | 43.01 | 43.55 | 52,200 | -0.36(-0.82%) |
Oct 20, 2021 | 43.02 | 43.93 | 42.93 | 43.91 | 77,864 | +0.56(+1.29%) |
Oct 19, 2021 | 43.00 | 43.60 | 42.76 | 43.35 | 48,513 | -0.07(-0.16%) |
Oct 18, 2021 | 43.81 | 43.95 | 43.30 | 43.42 | 45,918 | +0.00(+0.00%) |
Oct 15, 2021 | 43.37 | 43.59 | 43.09 | 43.42 | 39,403 | +0.75(+1.76%) |
Oct 14, 2021 | 42.61 | 42.74 | 41.92 | 42.67 | 60,701 | +0.53(+1.26%) |
Oct 13, 2021 | 41.41 | 42.25 | 41.29 | 42.14 | 50,156 | +0.40(+0.96%) |
Oct 12, 2021 | 41.90 | 42.02 | 41.48 | 41.74 | 30,819 | +0.08(+0.19%) |
Oct 11, 2021 | 42.00 | 42.09 | 41.64 | 41.66 | 75,881 | +0.19(+0.46%) |
Oct 08, 2021 | 41.39 | 41.69 | 41.28 | 41.47 | 404,293 | +0.36(+0.88%) |
Oct 07, 2021 | 40.41 | 41.11 | 40.00 | 41.11 | 60,453 | +0.73(+1.81%) |
Oct 06, 2021 | 40.77 | 40.77 | 40.08 | 40.38 | 95,028 | -0.96(-2.32%) |
Oct 05, 2021 | 41.00 | 41.55 | 40.99 | 41.34 | 33,237 | +0.86(+2.12%) |
Oct 04, 2021 | 39.81 | 40.68 | 39.81 | 40.48 | 46,168 | +1.09(+2.77%) |
Oct 01, 2021 | 38.80 | 39.50 | 38.48 | 39.39 | 37,081 | +1.01(+2.63%) |
Sep 30, 2021 | 37.63 | 38.93 | 37.38 | 38.38 | 54,517 | +0.31(+0.81%) |
Sep 29, 2021 | 37.53 | 38.19 | 37.46 | 38.07 | 24,760 | +0.70(+1.87%) |
Sep 28, 2021 | 38.25 | 38.37 | 37.37 | 37.37 | 51,015 | -0.58(-1.53%) |
Sep 27, 2021 | 37.88 | 38.10 | 37.86 | 37.95 | 33,028 | +0.59(+1.58%) |
Sep 24, 2021 | 36.91 | 37.54 | 36.91 | 37.36 | 12,519 | +0.15(+0.40%) |
Sep 23, 2021 | 36.33 | 37.22 | 36.33 | 37.21 | 31,655 | +0.81(+2.23%) |
Sep 22, 2021 | 36.65 | 36.72 | 35.81 | 36.40 | 31,207 | +0.19(+0.52%) |
Sep 21, 2021 | 36.29 | 36.29 | 35.60 | 36.21 | 24,135 | -0.11(-0.30%) |
Sep 20, 2021 | 36.51 | 36.66 | 36.00 | 36.32 | 40,764 | -0.83(-2.23%) |
Sep 17, 2021 | 36.95 | 37.20 | 36.76 | 37.15 | 27,996 | -0.13(-0.35%) |
Sep 16, 2021 | 37.56 | 37.56 | 37.00 | 37.28 | 32,363 | -0.50(-1.32%) |
Sep 15, 2021 | 37.88 | 38.20 | 37.66 | 37.78 | 82,547 | +0.65(+1.75%) |
Sep 14, 2021 | 37.36 | 37.39 | 36.98 | 37.13 | 27,739 | +0.07(+0.19%) |
Sep 13, 2021 | 37.08 | 37.20 | 36.78 | 37.06 | 34,949 | +0.31(+0.84%) |
Sep 10, 2021 | 36.81 | 36.90 | 36.47 | 36.75 | 45,938 | +0.76(+2.11%) |
Sep 09, 2021 | 35.86 | 36.62 | 35.58 | 35.99 | 52,683 | -0.45(-1.23%) |
Sep 08, 2021 | 36.98 | 37.00 | 36.31 | 36.44 | 27,512 | +0.04(+0.11%) |
Sep 07, 2021 | 36.29 | 36.72 | 36.19 | 36.40 | 36,844 | -0.46(-1.25%) |
Sep 03, 2021 | 37.01 | 37.15 | 36.57 | 36.86 | 48,501 | -0.02(-0.04%) |
Sep 02, 2021 | 36.78 | 37.15 | 36.77 | 36.88 | 79,747 | +0.81(+2.26%) |
Sep 01, 2021 | 36.05 | 36.13 | 35.73 | 36.06 | 96,810 | -0.50(-1.37%) |
Aug 31, 2021 | 36.38 | 36.87 | 36.20 | 36.56 | 45,621 | -0.24(-0.67%) |
Aug 30, 2021 | 36.64 | 36.89 | 36.29 | 36.80 | 75,104 | +0.42(+1.17%) |
Aug 27, 2021 | 36.09 | 36.45 | 36.00 | 36.38 | 43,131 | +0.59(+1.65%) |
Aug 26, 2021 | 36.24 | 36.50 | 35.69 | 35.79 | 66,481 | -0.79(-2.16%) |
Aug 25, 2021 | 35.64 | 36.68 | 35.64 | 36.58 | 77,917 | +1.41(+4.01%) |
Aug 24, 2021 | 34.40 | 35.25 | 34.40 | 35.17 | 129,270 | +1.29(+3.80%) |
Aug 23, 2021 | 33.28 | 34.04 | 33.28 | 33.88 | 122,140 | +1.69(+5.25%) |
Aug 20, 2021 | 32.70 | 33.06 | 32.18 | 32.19 | 76,249 | -1.32(-3.94%) |
Aug 19, 2021 | 33.45 | 33.60 | 32.98 | 33.51 | 169,919 | -0.76(-2.22%) |
Aug 18, 2021 | 35.04 | 35.13 | 34.24 | 34.27 | 108,441 | -0.69(-1.96%) |
Aug 17, 2021 | 35.51 | 35.77 | 34.66 | 34.96 | 42,194 | -0.65(-1.84%) |
Aug 16, 2021 | 35.52 | 35.98 | 35.18 | 35.61 | 36,828 | -0.62(-1.71%) |
Aug 13, 2021 | 36.29 | 36.47 | 36.21 | 36.23 | 35,779 | -0.43(-1.16%) |
Aug 12, 2021 | 36.88 | 36.90 | 36.40 | 36.66 | 37,575 | -0.56(-1.52%) |
Aug 11, 2021 | 36.16 | 37.22 | 36.01 | 37.22 | 37,175 | +0.68(+1.86%) |
Aug 10, 2021 | 36.37 | 36.80 | 36.37 | 36.54 | 44,308 | +0.38(+1.05%) |
Aug 09, 2021 | 35.62 | 36.22 | 35.28 | 36.16 | 74,017 | -0.12(-0.33%) |
Aug 06, 2021 | 37.00 | 37.00 | 36.22 | 36.28 | 47,411 | -0.76(-2.05%) |
Aug 05, 2021 | 36.41 | 37.06 | 36.41 | 37.04 | 41,606 | +0.88(+2.43%) |
Aug 04, 2021 | 36.06 | 36.52 | 36.01 | 36.16 | 64,850 | -0.45(-1.23%) |
Aug 03, 2021 | 36.21 | 36.67 | 36.09 | 36.61 | 124,284 | -0.08(-0.22%) |
Aug 02, 2021 | 37.45 | 37.57 | 36.33 | 36.69 | 54,415 | -0.78(-2.08%) |
Jul 30, 2021 | 37.46 | 37.78 | 37.34 | 37.47 | 87,979 | -0.01(-0.03%) |
Jul 29, 2021 | 36.93 | 37.50 | 36.88 | 37.48 | 53,840 | +0.80(+2.18%) |
Jul 28, 2021 | 36.86 | 36.90 | 36.62 | 36.68 | 56,350 | -0.14(-0.38%) |
Jul 27, 2021 | 36.95 | 37.14 | 36.59 | 36.82 | 71,646 | -0.01(-0.03%) |
Jul 26, 2021 | 36.43 | 36.83 | 36.32 | 36.83 | 27,605 | +0.39(+1.07%) |
Jul 23, 2021 | 36.16 | 36.45 | 36.06 | 36.44 | 21,946 | +0.37(+1.03%) |
Jul 22, 2021 | 35.66 | 36.29 | 35.58 | 36.07 | 51,412 | +0.74(+2.09%) |
Jul 21, 2021 | 34.45 | 35.39 | 34.45 | 35.33 | 34,767 | +1.22(+3.58%) |
Jul 20, 2021 | 33.55 | 34.12 | 32.97 | 34.11 | 81,309 | +0.48(+1.43%) |
Jul 19, 2021 | 34.90 | 34.96 | 33.43 | 33.63 | 409,644 | -2.22(-6.19%) |
Jul 16, 2021 | 36.08 | 36.23 | 35.55 | 35.85 | 46,619 | +0.00(+0.00%) |
Jul 15, 2021 | 36.10 | 36.38 | 35.85 | 35.85 | 46,600 | -0.67(-1.84%) |
Jul 14, 2021 | 37.02 | 37.02 | 36.11 | 36.52 | 69,258 | -0.53(-1.43%) |
Jul 13, 2021 | 36.69 | 37.07 | 36.40 | 37.05 | 50,675 | +0.66(+1.80%) |
Jul 12, 2021 | 36.38 | 36.60 | 36.17 | 36.40 | 28,773 | -0.19(-0.52%) |
Jul 09, 2021 | 36.50 | 36.80 | 36.50 | 36.59 | 54,234 | +0.41(+1.13%) |
Jul 08, 2021 | 35.24 | 36.18 | 35.00 | 36.18 | 70,881 | +1.08(+3.08%) |
Jul 07, 2021 | 35.71 | 35.87 | 34.67 | 35.10 | 69,101 | -0.71(-1.97%) |
Jul 06, 2021 | 36.72 | 36.72 | 35.62 | 35.81 | 175,607 | -1.06(-2.89%) |
Jul 02, 2021 | 36.28 | 36.89 | 36.20 | 36.87 | 41,821 | +0.75(+2.08%) |
Jul 01, 2021 | 36.52 | 36.58 | 36.00 | 36.12 | 41,338 | +0.26(+0.73%) |
Jun 30, 2021 | 35.91 | 36.20 | 35.68 | 35.86 | 41,474 | -0.17(-0.47%) |
Jun 29, 2021 | 35.79 | 36.03 | 35.73 | 36.03 | 72,225 | +0.49(+1.38%) |
Jun 28, 2021 | 36.09 | 36.09 | 35.46 | 35.54 | 41,325 | -0.58(-1.61%) |
Jun 25, 2021 | 36.71 | 36.71 | 35.09 | 36.12 | 56,460 | -0.31(-0.85%) |
Jun 24, 2021 | 36.12 | 36.54 | 36.06 | 36.43 | 37,614 | +0.11(+0.30%) |
Jun 23, 2021 | 36.17 | 36.51 | 36.17 | 36.32 | 73,292 | +0.66(+1.85%) |
Jun 22, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 67,645 | +0.42(+1.19%) |
Jun 21, 2021 | 34.60 | 35.31 | 34.58 | 35.24 | 43,049 | +0.53(+1.53%) |
Jun 18, 2021 | 34.12 | 34.80 | 34.12 | 34.71 | 37,624 | +0.55(+1.61%) |
Jun 17, 2021 | 34.75 | 34.80 | 33.67 | 34.16 | 57,774 | -0.21(-0.61%) |
Jun 16, 2021 | 34.38 | 34.98 | 34.31 | 34.37 | 39,170 | -0.52(-1.49%) |
Jun 15, 2021 | 34.88 | 35.02 | 34.64 | 34.89 | 45,922 | -0.05(-0.15%) |
Jun 14, 2021 | 35.12 | 35.23 | 34.71 | 34.94 | 51,093 | -0.06(-0.17%) |
Jun 11, 2021 | 35.11 | 35.19 | 34.95 | 35.00 | 29,888 | -0.43(-1.21%) |
Jun 10, 2021 | 35.60 | 35.65 | 34.85 | 35.43 | 24,718 | +0.25(+0.71%) |
Jun 09, 2021 | 35.68 | 35.85 | 35.12 | 35.18 | 141,925 | -0.49(-1.37%) |
Jun 08, 2021 | 35.02 | 35.67 | 34.68 | 35.67 | 81,628 | +0.47(+1.34%) |
Jun 07, 2021 | 35.38 | 35.48 | 35.15 | 35.20 | 60,299 | -0.15(-0.42%) |
Jun 04, 2021 | 35.59 | 35.64 | 35.29 | 35.35 | 35,570 | +0.04(+0.11%) |
Jun 03, 2021 | 35.32 | 35.37 | 35.02 | 35.31 | 64,940 | +0.11(+0.31%) |
Jun 02, 2021 | 35.10 | 35.22 | 34.80 | 35.20 | 73,245 | +0.30(+0.86%) |
Jun 01, 2021 | 34.98 | 35.25 | 34.68 | 34.90 | 106,667 | +0.56(+1.63%) |
May 28, 2021 | 34.72 | 34.75 | 34.24 | 34.34 | 54,637 | -0.23(-0.67%) |
May 27, 2021 | 34.27 | 34.59 | 34.26 | 34.57 | 61,081 | +0.04(+0.12%) |
May 26, 2021 | 34.00 | 34.54 | 33.92 | 34.53 | 70,783 | +0.55(+1.62%) |
May 25, 2021 | 33.93 | 34.11 | 33.80 | 33.98 | 43,649 | -0.07(-0.21%) |
May 24, 2021 | 33.63 | 34.07 | 33.52 | 34.05 | 46,535 | +0.70(+2.10%) |
May 21, 2021 | 33.34 | 33.50 | 33.20 | 33.35 | 86,090 | +0.54(+1.65%) |
May 20, 2021 | 33.49 | 33.55 | 32.75 | 32.81 | 87,399 | -0.88(-2.61%) |
May 19, 2021 | 33.81 | 33.81 | 33.08 | 33.69 | 89,121 | -0.84(-2.43%) |
May 18, 2021 | 34.56 | 34.77 | 33.79 | 34.53 | 108,984 | -0.06(-0.18%) |
May 17, 2021 | 34.23 | 34.60 | 34.22 | 34.59 | 63,621 | +0.61(+1.80%) |
May 14, 2021 | 33.83 | 34.06 | 33.68 | 33.98 | 39,528 | +0.51(+1.52%) |
May 13, 2021 | 33.56 | 33.99 | 33.28 | 33.47 | 190,131 | -1.24(-3.57%) |
May 12, 2021 | 34.40 | 34.94 | 34.39 | 34.71 | 191,172 | +0.50(+1.46%) |
May 11, 2021 | 33.70 | 34.34 | 33.61 | 34.21 | 111,693 | +0.21(+0.62%) |
May 10, 2021 | 34.62 | 34.62 | 33.86 | 34.00 | 155,979 | -0.10(-0.29%) |
May 07, 2021 | 33.56 | 34.22 | 33.43 | 34.10 | 55,214 | +0.19(+0.56%) |
May 06, 2021 | 34.30 | 34.30 | 33.79 | 33.91 | 71,820 | -0.42(-1.22%) |
May 05, 2021 | 34.61 | 34.95 | 34.20 | 34.33 | 100,469 | -0.15(-0.44%) |
May 04, 2021 | 34.42 | 34.50 | 34.07 | 34.48 | 113,157 | +0.88(+2.62%) |
May 03, 2021 | 33.44 | 33.88 | 33.44 | 33.60 | 148,373 | +0.48(+1.45%) |
Apr 30, 2021 | 33.13 | 33.29 | 32.94 | 33.12 | 62,600 | -0.53(-1.58%) |
Apr 29, 2021 | 33.79 | 33.82 | 33.37 | 33.65 | 91,058 | +0.44(+1.32%) |
Apr 28, 2021 | 32.89 | 33.23 | 32.84 | 33.21 | 154,880 | +0.59(+1.82%) |
Apr 27, 2021 | 32.22 | 32.64 | 32.19 | 32.62 | 46,921 | +0.73(+2.27%) |
Apr 26, 2021 | 31.51 | 31.96 | 31.48 | 31.89 | 41,730 | -0.21(-0.65%) |
Apr 23, 2021 | 31.73 | 32.19 | 31.73 | 32.10 | 42,000 | +0.27(+0.85%) |
Apr 22, 2021 | 31.98 | 31.98 | 31.57 | 31.83 | 33,131 | +0.14(+0.44%) |
Apr 21, 2021 | 31.76 | 32.29 | 31.65 | 31.69 | 85,403 | -0.67(-2.07%) |
Apr 20, 2021 | 32.82 | 32.83 | 31.96 | 32.36 | 61,715 | -0.45(-1.37%) |
Apr 19, 2021 | 32.72 | 32.93 | 32.57 | 32.81 | 26,287 | +0.09(+0.28%) |
Apr 16, 2021 | 33.00 | 33.00 | 32.70 | 32.72 | 51,700 | -0.15(-0.44%) |
Apr 15, 2021 | 32.58 | 32.95 | 32.44 | 32.87 | 64,391 | +0.30(+0.91%) |
Apr 14, 2021 | 31.89 | 32.80 | 31.85 | 32.57 | 68,235 | +0.80(+2.52%) |
Apr 13, 2021 | 31.79 | 31.83 | 31.53 | 31.77 | 199,737 | +0.18(+0.57%) |
Apr 12, 2021 | 31.79 | 32.03 | 31.37 | 31.59 | 95,413 | +0.06(+0.19%) |
Apr 09, 2021 | 31.34 | 31.57 | 31.19 | 31.53 | 38,300 | +0.08(+0.25%) |
Apr 08, 2021 | 31.18 | 31.52 | 31.06 | 31.45 | 36,050 | +0.16(+0.51%) |
Apr 07, 2021 | 31.35 | 31.48 | 30.77 | 31.29 | 65,522 | -0.35(-1.11%) |
Apr 06, 2021 | 32.12 | 32.34 | 31.48 | 31.64 | 51,381 | +0.05(+0.16%) |
Apr 05, 2021 | 31.86 | 32.09 | 31.06 | 31.59 | 109,974 | -0.61(-1.90%) |
Apr 01, 2021 | 32.10 | 32.66 | 31.45 | 32.20 | 94,300 | +0.69(+2.19%) |
Mar 31, 2021 | 31.95 | 32.36 | 31.36 | 31.51 | 91,948 | -0.44(-1.38%) |
Mar 30, 2021 | 31.80 | 32.20 | 31.70 | 31.95 | 239,017 | -0.27(-0.84%) |
Mar 29, 2021 | 31.65 | 32.26 | 31.45 | 32.22 | 124,357 | +0.62(+1.96%) |
Mar 26, 2021 | 31.70 | 31.80 | 31.49 | 31.60 | 91,700 | +0.88(+2.86%) |
Mar 25, 2021 | 31.19 | 31.26 | 30.55 | 30.72 | 165,610 | -1.02(-3.21%) |
Mar 24, 2021 | 30.96 | 31.93 | 30.94 | 31.74 | 216,767 | +1.59(+5.27%) |
Mar 23, 2021 | 30.72 | 31.06 | 30.11 | 30.15 | 88,441 | -1.18(-3.77%) |
Mar 22, 2021 | 31.28 | 31.65 | 31.25 | 31.33 | 52,223 | +0.16(+0.51%) |
Mar 19, 2021 | 30.80 | 31.37 | 30.49 | 31.17 | 98,400 | +0.37(+1.20%) |
Mar 18, 2021 | 32.46 | 32.47 | 30.23 | 30.80 | 449,758 | -2.03(-6.18%) |
Mar 17, 2021 | 33.16 | 33.31 | 32.61 | 32.83 | 173,016 | -0.86(-2.55%) |
Mar 16, 2021 | 33.54 | 33.91 | 33.49 | 33.69 | 62,016 | -0.19(-0.56%) |
Mar 15, 2021 | 33.94 | 34.03 | 33.40 | 33.88 | 191,151 | -0.64(-1.87%) |
Mar 12, 2021 | 34.56 | 34.68 | 34.18 | 34.52 | 80,900 | +0.16(+0.48%) |
Mar 11, 2021 | 33.91 | 34.45 | 33.79 | 34.36 | 161,555 | +0.86(+2.57%) |
Mar 10, 2021 | 32.81 | 33.50 | 32.73 | 33.50 | 119,582 | +0.70(+2.13%) |
Mar 09, 2021 | 33.06 | 33.06 | 32.69 | 32.80 | 237,501 | +0.05(+0.15%) |
Mar 08, 2021 | 32.89 | 33.04 | 32.64 | 32.75 | 284,174 | -0.55(-1.65%) |
Mar 05, 2021 | 32.94 | 33.30 | 32.57 | 33.30 | 164,800 | +1.07(+3.32%) |
Mar 04, 2021 | 31.51 | 32.50 | 31.26 | 32.23 | 315,192 | +0.99(+3.17%) |
Mar 03, 2021 | 31.23 | 31.66 | 31.12 | 31.24 | 188,225 | +0.24(+0.77%) |
Mar 02, 2021 | 31.35 | 31.55 | 31.00 | 31.00 | 90,442 | -0.14(-0.45%) |