Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.37 | 23.35 | 23.35 | 126,756 | +1.15(+5.17%) | |
Jan 28, 2022 | 21.86 | 22.20 | 21.56 | 22.20 | 183,675 | +0.35(+1.60%) |
Jan 27, 2022 | 22.48 | 22.48 | 21.79 | 21.85 | 200,960 | -0.57(-2.54%) |
Jan 26, 2022 | 23.06 | 23.19 | 22.27 | 22.42 | 157,138 | -0.16(-0.71%) |
Jan 25, 2022 | 22.33 | 22.77 | 22.10 | 22.58 | 184,768 | -0.09(-0.40%) |
Jan 24, 2022 | 22.45 | 22.75 | 21.58 | 22.67 | 309,817 | -0.44(-1.90%) |
Jan 21, 2022 | 23.58 | 23.59 | 23.09 | 23.11 | 219,103 | -0.50(-2.12%) |
Jan 20, 2022 | 23.65 | 24.23 | 23.57 | 23.61 | 180,074 | +0.37(+1.59%) |
Jan 19, 2022 | 23.47 | 23.64 | 23.24 | 23.24 | 91,038 | -0.02(-0.09%) |
Jan 18, 2022 | 23.54 | 23.70 | 23.22 | 23.26 | 149,129 | -0.52(-2.18%) |
Jan 14, 2022 | 23.78 | 0 | -0.20(-0.83%) | |||
Jan 13, 2022 | 24.25 | 24.39 | 23.90 | 23.98 | 139,846 | -0.33(-1.36%) |
Jan 12, 2022 | 24.50 | 24.53 | 24.17 | 24.31 | 147,279 | -0.06(-0.25%) |
Jan 11, 2022 | 23.93 | 24.45 | 23.84 | 24.37 | 125,738 | +0.49(+2.05%) |
Jan 10, 2022 | 23.90 | 23.90 | 23.30 | 23.88 | 155,825 | -0.22(-0.91%) |
Jan 07, 2022 | 23.97 | 24.19 | 23.82 | 24.10 | 179,805 | +0.08(+0.33%) |
Jan 06, 2022 | 24.12 | 24.37 | 23.76 | 24.02 | 145,287 | -0.25(-1.03%) |
Jan 05, 2022 | 24.89 | 25.08 | 24.25 | 24.27 | 151,369 | -0.69(-2.76%) |
Jan 04, 2022 | 25.17 | 25.25 | 24.83 | 24.96 | 307,168 | +0.01(+0.04%) |
Jan 03, 2022 | 24.64 | 24.99 | 24.41 | 24.95 | 256,843 | +0.61(+2.50%) |
Dec 31, 2021 | 24.47 | 24.66 | 24.32 | 24.34 | 211,065 | -0.20(-0.81%) |
Dec 30, 2021 | 24.29 | 24.72 | 24.24 | 24.54 | 266,174 | +0.25(+1.03%) |
Dec 29, 2021 | 24.40 | 24.44 | 24.13 | 24.29 | 174,019 | -0.21(-0.86%) |
Dec 28, 2021 | 24.46 | 24.78 | 24.40 | 24.50 | 170,932 | -0.02(-0.08%) |
Dec 27, 2021 | 24.37 | 24.67 | 24.34 | 24.52 | 307,182 | -0.04(-0.16%) |
Dec 23, 2021 | 24.42 | 24.61 | 24.29 | 24.56 | 173,947 | +0.19(+0.78%) |
Dec 22, 2021 | 24.12 | 24.42 | 23.97 | 24.37 | 276,067 | +0.34(+1.41%) |
Dec 21, 2021 | 23.22 | 24.05 | 23.17 | 24.03 | 479,884 | +1.18(+5.16%) |
Dec 20, 2021 | 22.45 | 22.95 | 22.43 | 22.85 | 305,817 | -0.42(-1.80%) |
Dec 17, 2021 | 22.77 | 23.35 | 22.54 | 23.27 | 186,625 | +0.21(+0.91%) |
Dec 16, 2021 | 23.54 | 23.63 | 22.96 | 23.06 | 629,957 | -0.38(-1.62%) |
Dec 15, 2021 | 23.45 | 23.55 | 22.84 | 23.44 | 331,815 | +0.00(+0.00%) |
Dec 14, 2021 | 23.42 | 23.85 | 23.37 | 23.44 | 225,850 | -0.13(-0.55%) |
Dec 13, 2021 | 24.06 | 24.09 | 23.50 | 23.57 | 382,292 | -0.96(-3.91%) |
Dec 10, 2021 | 24.78 | 24.96 | 24.39 | 24.53 | 84,492 | -0.26(-1.05%) |
Dec 09, 2021 | 24.98 | 25.16 | 24.74 | 24.79 | 199,685 | -0.45(-1.78%) |
Dec 08, 2021 | 24.97 | 25.42 | 24.75 | 25.24 | 291,356 | +0.38(+1.53%) |
Dec 07, 2021 | 24.97 | 25.21 | 24.72 | 24.86 | 603,957 | +0.62(+2.55%) |
Dec 06, 2021 | 23.16 | 24.37 | 23.07 | 24.24 | 737,398 | +1.24(+5.38%) |
Dec 03, 2021 | 23.97 | 24.04 | 22.69 | 23.00 | 648,071 | -0.67(-2.83%) |
Dec 02, 2021 | 23.42 | 23.72 | 23.15 | 23.67 | 520,159 | +0.53(+2.29%) |
Dec 01, 2021 | 24.04 | 24.25 | 23.13 | 23.14 | 759,269 | -0.33(-1.40%) |
Nov 30, 2021 | 23.65 | 23.89 | 23.10 | 23.47 | 601,231 | -0.45(-1.88%) |
Nov 29, 2021 | 24.34 | 24.34 | 23.67 | 23.92 | 312,570 | -0.02(-0.08%) |
Nov 26, 2021 | 23.95 | 24.02 | 23.45 | 23.94 | 882,228 | -1.65(-6.44%) |
Nov 24, 2021 | 25.44 | 25.67 | 25.21 | 25.59 | 307,136 | -0.07(-0.27%) |
Nov 23, 2021 | 25.71 | 25.94 | 25.42 | 25.66 | 247,655 | -0.09(-0.35%) |
Nov 22, 2021 | 26.39 | 26.39 | 25.64 | 25.75 | 299,843 | -0.74(-2.79%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.42 | 26.49 | 312,181 | -0.53(-1.96%) |
Nov 18, 2021 | 27.21 | 27.00 | 26.92 | 27.02 | 310,724 | -0.21(-0.77%) |
Nov 17, 2021 | 27.50 | 27.72 | 27.15 | 27.23 | 388,529 | -0.39(-1.41%) |
Nov 16, 2021 | 27.97 | 27.97 | 27.55 | 27.62 | 346,177 | -0.36(-1.29%) |
Nov 15, 2021 | 28.29 | 28.29 | 27.93 | 27.98 | 159,576 | -0.09(-0.32%) |
Nov 12, 2021 | 28.06 | 28.09 | 27.88 | 28.07 | 223,112 | +0.01(+0.04%) |
Nov 11, 2021 | 28.41 | 28.41 | 28.00 | 28.06 | 197,887 | -0.07(-0.25%) |
Nov 10, 2021 | 28.58 | 28.13 | 562,035 | -0.73(-2.53%) | ||
Nov 09, 2021 | 29.25 | 29.25 | 28.60 | 28.86 | 392,047 | -0.50(-1.70%) |
Nov 08, 2021 | 29.81 | 29.82 | 29.32 | 29.35 | 970,105 | +0.69(+2.40%) |
Nov 05, 2021 | 28.39 | 28.69 | 28.25 | 28.67 | 1,396,662 | +1.48(+5.44%) |
Nov 04, 2021 | 27.55 | 27.55 | 27.13 | 27.19 | 253,022 | -0.25(-0.91%) |
Nov 03, 2021 | 27.27 | 27.47 | 27.07 | 27.44 | 234,423 | +0.27(+0.99%) |
Nov 02, 2021 | 27.77 | 27.87 | 27.12 | 27.17 | 232,807 | -0.59(-2.12%) |
Nov 01, 2021 | 27.28 | 27.77 | 27.69 | 27.76 | 107,618 | +0.55(+2.02%) |
Oct 29, 2021 | 27.43 | 27.52 | 27.07 | 27.21 | 158,782 | -0.36(-1.30%) |
Oct 28, 2021 | 27.32 | 27.60 | 27.19 | 27.57 | 61,804 | +0.36(+1.32%) |
Oct 27, 2021 | 27.29 | 27.42 | 27.17 | 27.21 | 107,757 | -0.16(-0.58%) |
Oct 26, 2021 | 27.58 | 27.37 | 127,341 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.42 | 27.50 | 27.15 | 27.37 | 407,740 | -0.03(-0.11%) |
Oct 22, 2021 | 27.91 | 27.91 | 27.33 | 27.40 | 174,526 | -0.57(-2.04%) |
Oct 21, 2021 | 28.08 | 28.21 | 27.92 | 27.97 | 856,735 | -0.35(-1.23%) |
Oct 20, 2021 | 28.67 | 28.67 | 28.28 | 28.32 | 144,343 | -0.39(-1.36%) |
Oct 19, 2021 | 28.88 | 28.88 | 28.69 | 28.71 | 154,171 | -0.12(-0.42%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.78 | 28.83 | 169,694 | -0.28(-0.96%) |
Oct 15, 2021 | 29.02 | 29.24 | 28.98 | 29.11 | 135,123 | +0.40(+1.39%) |
Oct 14, 2021 | 28.79 | 28.82 | 28.63 | 28.71 | 110,426 | +0.12(+0.42%) |
Oct 13, 2021 | 28.58 | 28.71 | 28.37 | 28.59 | 70,359 | +0.16(+0.56%) |
Oct 12, 2021 | 28.56 | 28.64 | 28.38 | 28.43 | 82,632 | -0.04(-0.14%) |
Oct 11, 2021 | 28.86 | 28.92 | 28.43 | 28.47 | 77,957 | -0.37(-1.28%) |
Oct 08, 2021 | 28.80 | 29.05 | 28.69 | 28.84 | 91,104 | +0.30(+1.05%) |
Oct 07, 2021 | 28.46 | 28.62 | 28.32 | 28.54 | 843,731 | +0.36(+1.28%) |
Oct 06, 2021 | 27.86 | 28.26 | 27.58 | 28.18 | 117,312 | -0.46(-1.60%) |
Oct 05, 2021 | 28.74 | 28.89 | 28.51 | 28.64 | 112,045 | +0.13(+0.46%) |
Oct 04, 2021 | 29.07 | 29.13 | 28.44 | 28.51 | 232,427 | -0.72(-2.46%) |
Oct 01, 2021 | 28.57 | 29.23 | 28.57 | 29.22 | 216,535 | +0.87(+3.06%) |
Sep 30, 2021 | 28.22 | 28.41 | 28.02 | 28.36 | 151,843 | +0.39(+1.39%) |
Sep 29, 2021 | 28.33 | 28.60 | 27.93 | 27.97 | 90,862 | -0.14(-0.50%) |
Sep 28, 2021 | 28.75 | 28.75 | 28.09 | 28.11 | 183,385 | -0.83(-2.87%) |
Sep 27, 2021 | 28.81 | 29.09 | 28.81 | 28.94 | 486,081 | +0.24(+0.84%) |
Sep 24, 2021 | 28.27 | 28.71 | 28.27 | 28.70 | 233,282 | +0.22(+0.77%) |
Sep 23, 2021 | 27.90 | 28.48 | 27.90 | 28.48 | 685,726 | +0.92(+3.33%) |
Sep 22, 2021 | 27.39 | 27.73 | 27.39 | 27.56 | 129,075 | +0.34(+1.25%) |
Sep 21, 2021 | 27.02 | 27.32 | 26.98 | 27.22 | 218,053 | +0.85(+3.22%) |
Sep 20, 2021 | 26.05 | 26.59 | 26.01 | 26.37 | 101,919 | -0.46(-1.71%) |
Sep 17, 2021 | 26.97 | 27.13 | 26.77 | 26.83 | 42,713 | +0.03(+0.11%) |
Sep 16, 2021 | 26.61 | 26.87 | 26.52 | 26.80 | 62,693 | -0.01(-0.04%) |
Sep 15, 2021 | 26.66 | 26.91 | 26.47 | 26.81 | 278,082 | -0.05(-0.19%) |
Sep 14, 2021 | 27.29 | 27.29 | 26.78 | 26.86 | 73,842 | -0.18(-0.66%) |
Sep 13, 2021 | 27.06 | 27.25 | 26.67 | 27.04 | 176,683 | +0.07(+0.26%) |
Sep 10, 2021 | 27.27 | 27.65 | 26.94 | 26.97 | 92,197 | -0.26(-0.95%) |
Sep 09, 2021 | 27.14 | 27.39 | 26.99 | 27.23 | 207,608 | +0.02(+0.07%) |
Sep 08, 2021 | 27.47 | 27.56 | 27.02 | 27.21 | 102,984 | -0.12(-0.44%) |
Sep 07, 2021 | 27.07 | 27.36 | 26.98 | 27.33 | 98,645 | +0.32(+1.18%) |
Sep 03, 2021 | 27.07 | 27.23 | 26.82 | 27.01 | 58,582 | -0.03(-0.11%) |
Sep 02, 2021 | 27.21 | 27.45 | 27.00 | 27.04 | 144,904 | -0.30(-1.10%) |
Sep 01, 2021 | 27.33 | 27.54 | 27.19 | 27.34 | 82,335 | +0.42(+1.56%) |
Aug 31, 2021 | 26.71 | 26.97 | 26.63 | 26.92 | 83,180 | +0.36(+1.35%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.51 | 26.56 | 105,801 | -0.14(-0.52%) |
Aug 27, 2021 | 26.53 | 26.85 | 26.47 | 26.70 | 68,886 | +0.31(+1.17%) |
Aug 26, 2021 | 26.87 | 26.92 | 26.32 | 26.39 | 105,044 | -0.49(-1.82%) |
Aug 25, 2021 | 26.63 | 26.92 | 26.47 | 26.88 | 195,549 | +0.41(+1.55%) |
Aug 24, 2021 | 25.79 | 26.47 | 25.51 | 26.47 | 428,220 | +1.20(+4.74%) |
Aug 23, 2021 | 24.79 | 25.32 | 24.79 | 25.27 | 154,116 | +0.67(+2.72%) |
Aug 20, 2021 | 24.63 | 24.63 | 24.44 | 24.60 | 130,029 | -0.20(-0.81%) |
Aug 19, 2021 | 24.78 | 24.99 | 24.70 | 24.80 | 109,410 | -0.24(-0.96%) |
Aug 18, 2021 | 24.94 | 25.42 | 24.87 | 25.04 | 133,963 | +0.17(+0.68%) |
Aug 17, 2021 | 25.30 | 25.30 | 24.78 | 24.87 | 461,353 | -0.97(-3.75%) |
Aug 16, 2021 | 26.18 | 26.18 | 25.77 | 25.84 | 167,515 | -0.63(-2.38%) |
Aug 13, 2021 | 26.67 | 26.69 | 26.47 | 26.47 | 190,983 | -0.19(-0.71%) |
Aug 12, 2021 | 26.78 | 27.03 | 26.48 | 26.66 | 107,344 | -0.28(-1.04%) |
Aug 11, 2021 | 26.81 | 26.95 | 26.67 | 26.94 | 73,964 | +0.20(+0.75%) |
Aug 10, 2021 | 26.81 | 26.87 | 26.68 | 26.74 | 136,934 | +0.09(+0.34%) |
Aug 09, 2021 | 26.84 | 26.90 | 26.59 | 26.65 | 98,308 | -0.26(-0.97%) |
Aug 06, 2021 | 27.17 | 27.17 | 26.78 | 26.91 | 137,650 | +0.00(+0.00%) |
Aug 05, 2021 | 26.39 | 27.02 | 26.39 | 26.91 | 306,255 | +0.54(+2.05%) |
Aug 04, 2021 | 26.63 | 26.69 | 26.37 | 26.37 | 154,458 | -0.20(-0.75%) |
Aug 03, 2021 | 27.06 | 27.06 | 26.38 | 26.57 | 337,443 | -0.47(-1.74%) |
Aug 02, 2021 | 27.15 | 27.44 | 26.98 | 27.04 | 108,358 | -0.22(-0.81%) |
Jul 30, 2021 | 27.53 | 27.80 | 27.22 | 27.26 | 68,453 | -0.74(-2.64%) |
Jul 29, 2021 | 27.97 | 28.07 | 27.73 | 28.00 | 162,830 | +0.28(+1.01%) |
Jul 28, 2021 | 27.57 | 27.77 | 27.44 | 27.72 | 95,301 | +0.38(+1.39%) |
Jul 27, 2021 | 27.44 | 27.44 | 26.99 | 27.34 | 101,058 | -0.18(-0.65%) |
Jul 26, 2021 | 27.21 | 27.65 | 27.17 | 27.52 | 106,194 | +0.06(+0.22%) |
Jul 23, 2021 | 27.84 | 27.87 | 27.45 | 27.46 | 89,390 | -0.39(-1.40%) |
Jul 22, 2021 | 27.92 | 27.97 | 27.62 | 27.85 | 136,874 | +0.02(+0.07%) |
Jul 21, 2021 | 27.27 | 27.85 | 27.09 | 27.83 | 119,736 | +0.81(+2.99%) |
Jul 20, 2021 | 26.46 | 27.13 | 26.39 | 27.02 | 165,228 | +0.44(+1.65%) |
Jul 19, 2021 | 26.73 | 26.77 | 26.34 | 26.58 | 225,968 | -0.88(-3.20%) |
Jul 16, 2021 | 28.05 | 28.05 | 27.36 | 27.46 | 76,580 | -0.28(-1.01%) |
Jul 15, 2021 | 27.97 | 28.05 | 27.57 | 27.74 | 93,614 | -0.37(-1.32%) |
Jul 14, 2021 | 28.55 | 28.74 | 28.09 | 28.11 | 129,382 | -0.44(-1.56%) |
Jul 13, 2021 | 28.55 | 28.72 | 28.47 | 28.55 | 170,804 | -0.10(-0.37%) |
Jul 12, 2021 | 28.72 | 28.72 | 28.47 | 28.66 | 122,964 | -0.06(-0.21%) |
Jul 09, 2021 | 28.36 | 28.75 | 28.12 | 28.72 | 114,404 | +0.69(+2.46%) |
Jul 08, 2021 | 27.90 | 28.22 | 27.66 | 28.03 | 241,425 | -0.58(-2.03%) |
Jul 07, 2021 | 29.33 | 29.48 | 28.52 | 28.61 | 759,072 | -0.91(-3.08%) |
Jul 06, 2021 | 29.86 | 29.96 | 29.26 | 29.51 | 1,591,511 | -0.44(-1.47%) |
Jul 02, 2021 | 29.99 | 30.06 | 29.86 | 29.95 | 87,953 | +0.14(+0.47%) |
Jul 01, 2021 | 29.70 | 30.01 | 29.68 | 29.81 | 97,213 | +0.05(+0.17%) |
Jun 30, 2021 | 29.56 | 29.81 | 29.51 | 29.76 | 126,636 | +0.21(+0.71%) |
Jun 29, 2021 | 29.77 | 29.84 | 29.54 | 29.55 | 261,508 | -0.34(-1.14%) |
Jun 28, 2021 | 30.58 | 30.58 | 29.76 | 29.89 | 227,700 | -0.91(-2.95%) |
Jun 25, 2021 | 30.89 | 30.95 | 30.64 | 30.80 | 170,655 | -0.09(-0.29%) |
Jun 24, 2021 | 30.93 | 30.96 | 30.54 | 30.89 | 149,363 | -0.01(-0.03%) |
Jun 23, 2021 | 30.70 | 31.02 | 30.56 | 30.90 | 80,370 | +0.37(+1.21%) |
Jun 22, 2021 | 30.44 | 30.56 | 30.18 | 30.53 | 141,595 | +0.07(+0.23%) |
Jun 21, 2021 | 30.39 | 30.46 | 29.96 | 30.46 | 142,069 | +0.28(+0.93%) |
Jun 18, 2021 | 30.43 | 30.75 | 30.08 | 30.18 | 135,992 | -0.75(-2.42%) |
Jun 17, 2021 | 30.81 | 31.06 | 30.67 | 30.93 | 103,429 | +0.26(+0.85%) |
Jun 16, 2021 | 30.81 | 30.92 | 30.41 | 30.67 | 189,033 | -0.25(-0.81%) |
Jun 15, 2021 | 30.99 | 31.09 | 30.81 | 30.92 | 769,025 | -0.38(-1.21%) |
Jun 14, 2021 | 31.37 | 31.46 | 31.16 | 31.30 | 134,041 | -0.10(-0.32%) |
Jun 11, 2021 | 31.29 | 31.43 | 31.18 | 31.40 | 129,350 | +0.07(+0.22%) |
Jun 10, 2021 | 31.36 | 31.48 | 30.98 | 31.33 | 223,073 | -0.12(-0.38%) |
Jun 09, 2021 | 31.52 | 31.63 | 31.33 | 31.45 | 201,101 | +0.15(+0.48%) |
Jun 08, 2021 | 31.35 | 31.45 | 31.08 | 31.30 | 129,606 | +0.17(+0.55%) |
Jun 07, 2021 | 31.27 | 31.29 | 30.96 | 31.13 | 414,746 | -0.29(-0.92%) |
Jun 04, 2021 | 31.42 | 31.55 | 31.20 | 31.42 | 215,397 | -0.03(-0.10%) |
Jun 03, 2021 | 31.60 | 31.81 | 31.17 | 31.45 | 641,111 | -0.45(-1.41%) |
Jun 02, 2021 | 31.97 | 32.02 | 31.72 | 31.90 | 460,322 | +0.21(+0.66%) |
Jun 01, 2021 | 31.96 | 32.03 | 31.40 | 31.69 | 375,516 | +0.56(+1.80%) |
May 28, 2021 | 30.96 | 31.21 | 30.90 | 31.13 | 230,022 | +0.21(+0.68%) |
May 27, 2021 | 30.72 | 30.93 | 30.53 | 30.92 | 206,216 | +0.35(+1.14%) |
May 26, 2021 | 30.13 | 30.64 | 30.11 | 30.57 | 196,729 | +0.81(+2.72%) |
May 25, 2021 | 29.96 | 30.21 | 29.67 | 29.76 | 146,526 | +0.12(+0.40%) |
May 24, 2021 | 29.44 | 29.67 | 29.22 | 29.64 | 146,340 | +0.44(+1.50%) |
May 21, 2021 | 29.46 | 29.64 | 29.16 | 29.20 | 67,556 | -0.22(-0.75%) |
May 20, 2021 | 29.33 | 29.54 | 29.17 | 29.42 | 150,990 | -0.03(-0.10%) |
May 19, 2021 | 28.91 | 29.46 | 28.84 | 29.45 | 97,528 | +0.01(+0.03%) |
May 18, 2021 | 29.18 | 29.66 | 29.18 | 29.44 | 233,591 | +0.68(+2.36%) |
May 17, 2021 | 28.72 | 28.88 | 28.35 | 28.77 | 247,325 | +0.12(+0.42%) |
May 14, 2021 | 28.17 | 28.69 | 27.98 | 28.65 | 236,862 | +1.06(+3.84%) |
May 13, 2021 | 27.72 | 28.03 | 27.17 | 27.59 | 324,954 | -0.04(-0.14%) |
May 12, 2021 | 28.32 | 28.62 | 27.54 | 27.63 | 330,463 | -0.95(-3.32%) |
May 11, 2021 | 27.97 | 28.75 | 27.82 | 28.58 | 467,329 | -0.15(-0.52%) |
May 10, 2021 | 29.56 | 29.56 | 28.65 | 28.73 | 147,505 | -0.56(-1.91%) |
May 07, 2021 | 28.67 | 29.51 | 28.67 | 29.28 | 155,753 | +0.80(+2.80%) |
May 06, 2021 | 28.87 | 28.90 | 28.17 | 28.49 | 433,168 | -0.53(-1.82%) |
May 05, 2021 | 29.36 | 29.57 | 28.90 | 29.02 | 170,459 | -0.29(-0.99%) |
May 04, 2021 | 29.82 | 29.83 | 28.97 | 29.30 | 246,236 | -0.77(-2.56%) |
May 03, 2021 | 30.24 | 30.39 | 30.01 | 30.07 | 121,591 | -0.05(-0.17%) |
Apr 30, 2021 | 30.46 | 30.63 | 30.02 | 30.12 | 137,865 | -0.59(-1.92%) |
Apr 29, 2021 | 31.33 | 31.38 | 30.34 | 30.71 | 239,970 | -0.41(-1.32%) |
Apr 28, 2021 | 31.05 | 31.17 | 30.79 | 31.12 | 133,406 | -0.04(-0.13%) |
Apr 27, 2021 | 30.91 | 31.21 | 30.86 | 31.16 | 1,160,489 | +0.36(+1.17%) |
Apr 26, 2021 | 30.73 | 31.05 | 30.66 | 30.80 | 166,137 | +0.37(+1.21%) |
Apr 23, 2021 | 30.15 | 30.43 | 29.95 | 30.43 | 115,538 | +0.48(+1.60%) |
Apr 22, 2021 | 29.88 | 30.33 | 29.65 | 29.95 | 136,163 | +0.21(+0.71%) |
Apr 21, 2021 | 28.82 | 29.75 | 28.78 | 29.74 | 240,909 | +0.45(+1.53%) |
Apr 20, 2021 | 30.24 | 30.26 | 29.07 | 29.29 | 351,761 | -1.15(-3.77%) |
Apr 19, 2021 | 30.55 | 30.64 | 30.28 | 30.44 | 187,297 | -0.06(-0.20%) |
Apr 16, 2021 | 30.42 | 30.61 | 30.19 | 30.50 | 140,569 | +0.05(+0.16%) |
Apr 15, 2021 | 30.71 | 30.71 | 30.23 | 30.45 | 193,844 | +0.04(+0.13%) |
Apr 14, 2021 | 30.16 | 30.72 | 30.16 | 30.41 | 251,281 | +0.32(+1.06%) |
Apr 13, 2021 | 29.97 | 30.18 | 29.62 | 30.09 | 247,752 | -0.01(-0.03%) |
Apr 12, 2021 | 30.71 | 30.80 | 29.96 | 30.10 | 414,823 | -0.60(-1.95%) |
Apr 09, 2021 | 31.06 | 31.06 | 30.55 | 30.70 | 387,966 | -0.46(-1.47%) |
Apr 08, 2021 | 31.37 | 31.37 | 30.80 | 31.16 | 249,338 | -0.03(-0.10%) |
Apr 07, 2021 | 31.80 | 31.89 | 31.03 | 31.19 | 241,134 | -0.52(-1.64%) |
Apr 06, 2021 | 31.97 | 32.00 | 31.62 | 31.71 | 291,508 | -0.13(-0.41%) |
Apr 05, 2021 | 32.31 | 32.34 | 31.74 | 31.84 | 849,499 | +0.13(+0.41%) |
Apr 01, 2021 | 31.46 | 31.83 | 31.33 | 31.71 | 287,746 | +0.49(+1.57%) |
Mar 31, 2021 | 31.12 | 31.36 | 30.91 | 31.22 | 432,389 | +0.32(+1.03%) |
Mar 30, 2021 | 30.57 | 31.05 | 30.45 | 30.90 | 169,978 | +0.28(+0.91%) |
Mar 29, 2021 | 30.96 | 30.98 | 30.19 | 30.62 | 259,726 | -0.35(-1.13%) |
Mar 26, 2021 | 31.23 | 31.26 | 30.53 | 30.97 | 570,886 | +0.24(+0.78%) |
Mar 25, 2021 | 29.38 | 30.76 | 29.16 | 30.73 | 331,921 | +0.77(+2.57%) |
Mar 24, 2021 | 31.06 | 31.30 | 29.95 | 29.96 | 376,659 | -0.73(-2.38%) |
Mar 23, 2021 | 31.81 | 31.86 | 30.63 | 30.69 | 473,189 | -1.44(-4.48%) |
Mar 22, 2021 | 33.08 | 33.08 | 32.00 | 32.13 | 504,456 | -1.03(-3.10%) |
Mar 19, 2021 | 33.35 | 33.35 | 32.35 | 33.16 | 322,688 | +0.20(+0.61%) |
Mar 18, 2021 | 34.05 | 34.05 | 32.86 | 32.96 | 418,417 | -1.27(-3.71%) |
Mar 17, 2021 | 33.11 | 34.36 | 32.76 | 34.23 | 349,802 | +0.61(+1.81%) |
Mar 16, 2021 | 34.49 | 34.50 | 33.36 | 33.62 | 533,397 | -0.79(-2.29%) |
Mar 15, 2021 | 33.92 | 34.46 | 33.71 | 34.41 | 927,896 | +0.96(+2.87%) |
Mar 12, 2021 | 32.61 | 33.55 | 32.22 | 33.45 | 429,716 | +0.51(+1.55%) |
Mar 11, 2021 | 32.04 | 32.95 | 31.86 | 32.94 | 618,669 | +1.49(+4.73%) |
Mar 10, 2021 | 31.63 | 31.71 | 31.08 | 31.45 | 769,041 | +0.22(+0.70%) |
Mar 09, 2021 | 31.11 | 31.43 | 30.81 | 31.23 | 339,988 | +1.09(+3.61%) |
Mar 08, 2021 | 30.77 | 30.86 | 29.99 | 30.14 | 812,180 | -0.72(-2.33%) |
Mar 05, 2021 | 31.16 | 31.16 | 29.16 | 30.86 | 751,203 | -0.01(-0.03%) |
Mar 04, 2021 | 32.46 | 32.58 | 30.11 | 30.87 | 880,149 | -1.58(-4.86%) |
Mar 03, 2021 | 32.91 | 33.04 | 32.21 | 32.45 | 458,126 | -0.23(-0.70%) |
Mar 02, 2021 | 32.96 | 33.02 | 32.61 | 32.68 | 311,723 | -0.34(-1.03%) |
Mar 01, 2021 | 33.11 | 33.26 | 32.79 | 33.02 | 823,581 | +0.32(+0.98%) |
Feb 26, 2021 | 32.22 | 32.91 | 31.48 | 32.70 | 560,974 | +0.83(+2.60%) |
Feb 25, 2021 | 34.04 | 34.21 | 31.64 | 31.87 | 1,243,411 | -2.00(-5.90%) |
Feb 24, 2021 | 32.88 | 33.96 | 32.61 | 33.87 | 1,301,007 | +1.29(+3.95%) |
Feb 23, 2021 | 32.41 | 32.63 | 30.58 | 32.58 | 815,079 | +0.49(+1.53%) |
Feb 22, 2021 | 31.82 | 32.52 | 31.77 | 32.09 | 787,742 | +0.09(+0.28%) |
Feb 19, 2021 | 31.43 | 32.10 | 31.43 | 32.00 | 437,826 | +0.75(+2.40%) |
Feb 18, 2021 | 30.84 | 31.43 | 30.64 | 31.25 | 383,492 | +0.09(+0.29%) |
Feb 17, 2021 | 31.03 | 31.19 | 30.51 | 31.16 | 419,570 | +0.40(+1.30%) |
Feb 16, 2021 | 30.79 | 31.09 | 30.51 | 30.76 | 614,485 | +1.01(+3.39%) |
Feb 12, 2021 | 28.97 | 29.82 | 28.47 | 29.75 | 204,946 | +0.62(+2.13%) |
Feb 11, 2021 | 29.70 | 29.70 | 28.83 | 29.13 | 168,761 | -0.53(-1.78%) |
Feb 10, 2021 | 30.00 | 30.01 | 29.22 | 29.66 | 275,297 | +0.11(+0.37%) |
Feb 09, 2021 | 30.00 | 30.02 | 29.13 | 29.55 | 395,684 | -0.58(-1.92%) |
Feb 08, 2021 | 29.66 | 30.16 | 29.56 | 30.13 | 326,868 | +0.93(+3.18%) |
Feb 05, 2021 | 28.58 | 29.56 | 28.57 | 29.20 | 400,381 | +1.04(+3.69%) |
Feb 04, 2021 | 27.77 | 28.18 | 27.48 | 28.17 | 171,835 | +0.64(+2.32%) |
Feb 03, 2021 | 27.40 | 27.71 | 27.27 | 27.53 | 211,767 | +0.62(+2.30%) |
Feb 02, 2021 | 26.49 | 26.95 | 26.49 | 26.91 | 133,369 | +0.87(+3.34%) |