Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.23 | 33.37 | 32.90 | 33.30 | 547,269 | -0.34(-1.00%) |
Feb 25, 2022 | 32.27 | 33.70 | 32.84 | 33.64 | 468,681 | +1.62(+5.06%) |
Feb 24, 2022 | 32.14 | 32.20 | 30.97 | 32.02 | 1,046,754 | -1.24(-3.72%) |
Feb 23, 2022 | 33.65 | 33.85 | 33.19 | 33.26 | 421,037 | -0.20(-0.59%) |
Feb 22, 2022 | 33.50 | 33.71 | 33.17 | 33.45 | 416,139 | -0.14(-0.42%) |
Feb 18, 2022 | 33.59 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.93 | 33.95 | 33.14 | 33.18 | 284,548 | -0.89(-2.61%) |
Feb 16, 2022 | 33.75 | 34.24 | 33.46 | 34.07 | 596,499 | +0.21(+0.61%) |
Feb 15, 2022 | 33.24 | 33.96 | 33.12 | 33.86 | 1,321,088 | +1.05(+3.19%) |
Feb 14, 2022 | 33.35 | 33.57 | 32.58 | 32.82 | 1,716,894 | -0.43(-1.29%) |
Feb 11, 2022 | 33.10 | 33.78 | 32.95 | 33.25 | 367,067 | +0.07(+0.23%) |
Feb 10, 2022 | 33.43 | 33.73 | 32.95 | 33.17 | 1,039,862 | -0.23(-0.70%) |
Feb 09, 2022 | 33.46 | 33.88 | 33.37 | 33.41 | 571,824 | -0.25(-0.75%) |
Feb 08, 2022 | 33.01 | 33.77 | 33.01 | 33.66 | 1,036,883 | +0.79(+2.39%) |
Feb 07, 2022 | 32.81 | 33.08 | 32.54 | 32.87 | 290,318 | +0.11(+0.34%) |
Feb 04, 2022 | 32.77 | 32.96 | 32.34 | 32.76 | 358,424 | +0.08(+0.26%) |
Feb 03, 2022 | 32.67 | 32.68 | 405,107 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.42 | 32.59 | 31.97 | 32.54 | 440,367 | +0.02(+0.06%) |
Feb 01, 2022 | 32.43 | 32.64 | 32.09 | 32.52 | 509,355 | -0.04(-0.11%) |
Jan 31, 2022 | 32.27 | 32.55 | 748,125 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.29 | 32.54 | 31.70 | 32.51 | 498,103 | +0.20(+0.60%) |
Jan 27, 2022 | 32.76 | 33.17 | 32.08 | 32.31 | 588,513 | -0.32(-0.97%) |
Jan 26, 2022 | 33.08 | 33.45 | 32.25 | 32.63 | 507,071 | -0.40(-1.21%) |
Jan 25, 2022 | 32.76 | 33.36 | 32.17 | 33.03 | 358,857 | +0.01(+0.03%) |
Jan 24, 2022 | 32.00 | 33.12 | 31.91 | 33.02 | 1,009,101 | +0.67(+2.07%) |
Jan 21, 2022 | 32.58 | 33.22 | 32.21 | 32.35 | 416,072 | -0.54(-1.64%) |
Jan 20, 2022 | 33.83 | 35.15 | 32.80 | 32.89 | 513,378 | -1.06(-3.12%) |
Jan 19, 2022 | 34.87 | 34.87 | 33.79 | 33.95 | 726,961 | -0.81(-2.33%) |
Jan 18, 2022 | 35.07 | 35.38 | 34.62 | 34.76 | 602,294 | -0.10(-0.29%) |
Jan 14, 2022 | 34.86 | 0 | +0.65(+1.90%) | |||
Jan 13, 2022 | 33.75 | 34.31 | 33.69 | 34.21 | 528,112 | +0.54(+1.60%) |
Jan 12, 2022 | 33.59 | 33.85 | 33.04 | 33.67 | 1,166,743 | +0.11(+0.33%) |
Jan 11, 2022 | 33.87 | 33.91 | 32.94 | 33.56 | 357,455 | -0.24(-0.72%) |
Jan 10, 2022 | 33.68 | 34.08 | 33.59 | 33.80 | 402,161 | +0.33(+0.97%) |
Jan 07, 2022 | 33.20 | 33.51 | 32.91 | 33.47 | 546,692 | +0.24(+0.73%) |
Jan 06, 2022 | 32.67 | 33.33 | 32.37 | 33.23 | 430,192 | +1.16(+3.62%) |
Jan 05, 2022 | 32.11 | 32.56 | 31.88 | 32.07 | 692,538 | +0.20(+0.61%) |
Jan 04, 2022 | 31.78 | 32.20 | 31.43 | 31.88 | 233,181 | +0.60(+1.93%) |
Jan 03, 2022 | 31.17 | 31.85 | 30.97 | 31.27 | 253,040 | +0.24(+0.78%) |
Dec 31, 2021 | 30.84 | 31.20 | 30.78 | 31.03 | 168,735 | +0.12(+0.39%) |
Dec 30, 2021 | 30.01 | 31.44 | 30.01 | 30.91 | 260,869 | -0.29(-0.92%) |
Dec 29, 2021 | 31.19 | 31.43 | 31.07 | 31.20 | 205,006 | -0.05(-0.15%) |
Dec 28, 2021 | 30.89 | 31.42 | 30.81 | 31.24 | 247,105 | +0.33(+1.08%) |
Dec 27, 2021 | 30.78 | 30.92 | 30.41 | 30.91 | 212,786 | +0.27(+0.88%) |
Dec 23, 2021 | 30.69 | 30.96 | 30.64 | 30.64 | 380,076 | +0.17(+0.55%) |
Dec 22, 2021 | 30.35 | 30.55 | 30.14 | 30.47 | 258,180 | +0.10(+0.34%) |
Dec 21, 2021 | 29.96 | 30.55 | 29.96 | 30.37 | 408,474 | +0.53(+1.78%) |
Dec 20, 2021 | 29.49 | 29.90 | 29.04 | 29.84 | 556,950 | -0.07(-0.25%) |
Dec 17, 2021 | 30.30 | 30.30 | 29.55 | 29.91 | 1,717,570 | -0.28(-0.92%) |
Dec 16, 2021 | 30.93 | 31.12 | 30.06 | 30.19 | 499,036 | -0.54(-1.75%) |
Dec 15, 2021 | 30.69 | 31.02 | 30.40 | 30.73 | 373,920 | +0.20(+0.64%) |
Dec 14, 2021 | 30.47 | 31.05 | 30.37 | 30.54 | 433,023 | +0.17(+0.55%) |
Dec 13, 2021 | 30.60 | 30.63 | 29.97 | 30.37 | 300,055 | -0.37(-1.21%) |
Dec 10, 2021 | 30.78 | 30.95 | 30.34 | 30.74 | 196,270 | +0.17(+0.55%) |
Dec 09, 2021 | 30.85 | 30.85 | 30.35 | 30.57 | 220,513 | -0.45(-1.44%) |
Dec 08, 2021 | 31.02 | 31.50 | 30.90 | 31.02 | 239,792 | -0.20(-0.65%) |
Dec 07, 2021 | 31.57 | 31.77 | 31.02 | 31.22 | 304,295 | -0.13(-0.41%) |
Dec 06, 2021 | 30.96 | 31.50 | 30.88 | 31.35 | 397,487 | +0.84(+2.74%) |
Dec 03, 2021 | 30.99 | 31.57 | 30.28 | 30.52 | 278,505 | -0.26(-0.85%) |
Dec 02, 2021 | 30.08 | 30.99 | 29.81 | 30.78 | 293,959 | +0.98(+3.28%) |
Dec 01, 2021 | 30.85 | 31.41 | 29.80 | 29.80 | 427,708 | -0.40(-1.32%) |
Nov 30, 2021 | 30.12 | 30.43 | 29.69 | 30.20 | 438,532 | -0.33(-1.10%) |
Nov 29, 2021 | 31.24 | 31.47 | 30.29 | 30.54 | 422,114 | -0.13(-0.42%) |
Nov 26, 2021 | 31.49 | 32.06 | 29.86 | 30.67 | 251,654 | -2.14(-6.52%) |
Nov 24, 2021 | 32.95 | 33.09 | 32.64 | 32.80 | 174,609 | -0.25(-0.76%) |
Nov 23, 2021 | 33.02 | 33.18 | 32.67 | 33.06 | 210,031 | +0.38(+1.17%) |
Nov 22, 2021 | 32.41 | 33.20 | 32.24 | 32.67 | 273,141 | +0.52(+1.62%) |
Nov 19, 2021 | 32.54 | 32.67 | 31.88 | 32.15 | 381,843 | -0.69(-2.09%) |
Nov 18, 2021 | 32.54 | 32.86 | 32.76 | 32.84 | 387,647 | +0.32(+0.97%) |
Nov 17, 2021 | 32.79 | 32.79 | 32.01 | 32.53 | 315,976 | -0.26(-0.79%) |
Nov 16, 2021 | 33.19 | 33.19 | 32.69 | 32.79 | 339,618 | -0.35(-1.07%) |
Nov 15, 2021 | 33.28 | 33.36 | 32.99 | 33.14 | 781,674 | +0.01(+0.03%) |
Nov 12, 2021 | 33.36 | 33.36 | 32.82 | 33.13 | 192,963 | -0.27(-0.81%) |
Nov 11, 2021 | 33.34 | 33.45 | 33.09 | 33.40 | 175,607 | +0.09(+0.28%) |
Nov 10, 2021 | 33.00 | 33.31 | 213,622 | +0.47(+1.44%) | ||
Nov 09, 2021 | 33.22 | 33.83 | 32.72 | 32.83 | 238,351 | -0.59(-1.75%) |
Nov 08, 2021 | 33.73 | 33.87 | 33.25 | 33.42 | 217,355 | -0.26(-0.77%) |
Nov 05, 2021 | 33.36 | 33.95 | 33.25 | 33.68 | 279,149 | +0.55(+1.66%) |
Nov 04, 2021 | 33.68 | 33.73 | 32.87 | 33.13 | 219,063 | -0.48(-1.44%) |
Nov 03, 2021 | 32.93 | 33.98 | 32.93 | 33.61 | 341,101 | +0.54(+1.62%) |
Nov 02, 2021 | 33.30 | 33.45 | 33.03 | 33.08 | 473,141 | -0.26(-0.78%) |
Nov 01, 2021 | 32.83 | 33.35 | 32.93 | 33.34 | 330,229 | +0.67(+2.06%) |
Oct 29, 2021 | 32.81 | 32.96 | 32.51 | 32.66 | 226,726 | -0.08(-0.25%) |
Oct 28, 2021 | 32.39 | 32.78 | 32.25 | 32.75 | 309,874 | +0.43(+1.34%) |
Oct 27, 2021 | 32.87 | 33.02 | 32.18 | 32.31 | 344,117 | -0.79(-2.37%) |
Oct 26, 2021 | 33.32 | 33.04 | 33.10 | 295,775 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.78 | 33.79 | 33.24 | 33.32 | 570,176 | -0.24(-0.72%) |
Oct 22, 2021 | 33.48 | 33.75 | 33.39 | 33.56 | 244,583 | +0.10(+0.30%) |
Oct 21, 2021 | 33.42 | 33.60 | 33.42 | 33.46 | 316,676 | +0.01(+0.03%) |
Oct 20, 2021 | 32.79 | 33.46 | 32.79 | 33.45 | 397,493 | +0.55(+1.66%) |
Oct 19, 2021 | 33.14 | 33.20 | 32.68 | 32.90 | 358,801 | -0.06(-0.20%) |
Oct 18, 2021 | 33.41 | 33.83 | 32.90 | 32.97 | 453,856 | -0.30(-0.92%) |
Oct 15, 2021 | 33.99 | 34.03 | 32.79 | 33.27 | 513,716 | +0.73(+2.24%) |
Oct 14, 2021 | 32.42 | 32.61 | 32.07 | 32.54 | 301,179 | +0.46(+1.44%) |
Oct 13, 2021 | 32.05 | 32.13 | 31.54 | 32.08 | 411,665 | -0.02(-0.06%) |
Oct 12, 2021 | 32.02 | 32.22 | 31.84 | 32.10 | 437,709 | -0.07(-0.23%) |
Oct 11, 2021 | 32.63 | 32.69 | 32.16 | 32.17 | 237,193 | -0.27(-0.83%) |
Oct 08, 2021 | 32.50 | 32.70 | 32.41 | 32.44 | 287,129 | -0.08(-0.26%) |
Oct 07, 2021 | 32.39 | 32.67 | 32.19 | 32.52 | 430,751 | +0.40(+1.24%) |
Oct 06, 2021 | 32.18 | 32.30 | 31.76 | 32.13 | 572,392 | -0.30(-0.91%) |
Oct 05, 2021 | 32.39 | 32.74 | 32.14 | 32.42 | 317,249 | +0.11(+0.34%) |
Oct 04, 2021 | 32.23 | 32.58 | 32.07 | 32.31 | 304,468 | +0.12(+0.37%) |
Oct 01, 2021 | 31.87 | 32.63 | 31.72 | 32.19 | 361,080 | +0.50(+1.57%) |
Sep 30, 2021 | 32.16 | 32.37 | 31.66 | 31.69 | 332,789 | -0.38(-1.18%) |
Sep 29, 2021 | 31.63 | 32.17 | 31.42 | 32.07 | 381,144 | +0.39(+1.22%) |
Sep 28, 2021 | 31.88 | 32.24 | 31.62 | 31.68 | 1,082,096 | -0.29(-0.90%) |
Sep 27, 2021 | 31.10 | 32.24 | 30.98 | 31.97 | 1,246,632 | +1.10(+3.56%) |
Sep 24, 2021 | 30.35 | 30.98 | 30.35 | 30.87 | 1,064,599 | +0.49(+1.61%) |
Sep 23, 2021 | 30.14 | 30.64 | 30.03 | 30.38 | 865,683 | +0.46(+1.54%) |
Sep 22, 2021 | 29.84 | 30.21 | 29.77 | 29.92 | 359,498 | +0.38(+1.28%) |
Sep 21, 2021 | 30.20 | 30.21 | 29.49 | 29.54 | 442,793 | -0.44(-1.48%) |
Sep 20, 2021 | 30.42 | 30.42 | 29.34 | 29.98 | 735,246 | -0.43(-1.43%) |
Sep 17, 2021 | 30.26 | 30.62 | 30.15 | 30.42 | 3,123,318 | +0.24(+0.80%) |
Sep 16, 2021 | 30.63 | 30.90 | 30.07 | 30.18 | 599,766 | -0.28(-0.91%) |
Sep 15, 2021 | 29.91 | 30.55 | 29.91 | 30.45 | 577,091 | +0.50(+1.67%) |
Sep 14, 2021 | 30.71 | 30.71 | 29.88 | 29.96 | 627,791 | -0.68(-2.23%) |
Sep 13, 2021 | 30.34 | 30.72 | 30.11 | 30.64 | 538,879 | +0.49(+1.62%) |
Sep 10, 2021 | 30.66 | 30.78 | 30.12 | 30.15 | 959,198 | -0.45(-1.48%) |
Sep 09, 2021 | 30.49 | 30.91 | 30.43 | 30.60 | 972,536 | +0.08(+0.27%) |
Sep 08, 2021 | 30.30 | 30.65 | 30.26 | 30.52 | 439,171 | +0.10(+0.33%) |
Sep 07, 2021 | 30.57 | 30.83 | 30.28 | 30.42 | 533,924 | -0.07(-0.24%) |
Sep 03, 2021 | 30.61 | 30.72 | 30.27 | 30.49 | 485,016 | -0.06(-0.21%) |
Sep 02, 2021 | 30.69 | 30.73 | 30.45 | 30.56 | 419,118 | -0.05(-0.15%) |
Sep 01, 2021 | 30.83 | 30.84 | 30.15 | 30.60 | 403,692 | -0.16(-0.51%) |
Aug 31, 2021 | 30.74 | 30.93 | 30.45 | 30.76 | 615,403 | +0.09(+0.30%) |
Aug 30, 2021 | 31.16 | 31.18 | 30.59 | 30.67 | 342,864 | -0.43(-1.40%) |
Aug 27, 2021 | 30.22 | 31.17 | 30.22 | 31.10 | 388,554 | +0.45(+1.48%) |
Aug 26, 2021 | 31.14 | 31.14 | 30.57 | 30.65 | 553,207 | -0.43(-1.40%) |
Aug 25, 2021 | 31.00 | 31.30 | 30.83 | 31.08 | 572,921 | +0.16(+0.51%) |
Aug 24, 2021 | 31.04 | 31.06 | 30.81 | 30.93 | 226,077 | +0.03(+0.09%) |
Aug 23, 2021 | 30.96 | 31.11 | 30.61 | 30.90 | 691,097 | -0.01(-0.03%) |
Aug 20, 2021 | 29.99 | 30.91 | 29.91 | 30.91 | 728,884 | +0.82(+2.73%) |
Aug 19, 2021 | 29.78 | 30.17 | 29.70 | 30.09 | 353,602 | +0.01(+0.03%) |
Aug 18, 2021 | 30.36 | 30.48 | 30.04 | 30.08 | 419,118 | -0.35(-1.15%) |
Aug 17, 2021 | 30.47 | 30.85 | 30.14 | 30.43 | 328,807 | -0.18(-0.60%) |
Aug 16, 2021 | 30.65 | 30.87 | 30.33 | 30.61 | 317,718 | -0.29(-0.93%) |
Aug 13, 2021 | 31.01 | 31.01 | 30.57 | 30.90 | 302,824 | -0.06(-0.18%) |
Aug 12, 2021 | 31.18 | 31.26 | 30.91 | 30.95 | 216,051 | -0.18(-0.56%) |
Aug 11, 2021 | 30.59 | 31.13 | 30.43 | 31.13 | 1,022,498 | +0.61(+2.00%) |
Aug 10, 2021 | 30.04 | 30.57 | 29.81 | 30.52 | 433,684 | +0.40(+1.32%) |
Aug 09, 2021 | 30.27 | 30.42 | 29.92 | 30.12 | 355,566 | -0.27(-0.88%) |
Aug 06, 2021 | 30.18 | 30.63 | 30.09 | 30.39 | 357,245 | +0.66(+2.21%) |
Aug 05, 2021 | 29.34 | 29.77 | 29.27 | 29.73 | 311,805 | +0.57(+1.96%) |
Aug 04, 2021 | 29.00 | 29.33 | 28.79 | 29.16 | 325,912 | -0.19(-0.66%) |
Aug 03, 2021 | 29.30 | 29.47 | 28.83 | 29.35 | 405,890 | +0.11(+0.38%) |
Aug 02, 2021 | 29.78 | 30.26 | 29.23 | 29.24 | 434,943 | -0.35(-1.18%) |
Jul 30, 2021 | 29.67 | 30.12 | 29.49 | 29.59 | 380,440 | -0.20(-0.68%) |
Jul 29, 2021 | 29.80 | 29.96 | 29.49 | 29.79 | 254,203 | +0.31(+1.06%) |
Jul 28, 2021 | 28.90 | 29.72 | 28.90 | 29.48 | 282,074 | +0.33(+1.13%) |
Jul 27, 2021 | 29.05 | 29.24 | 28.86 | 29.15 | 1,259,543 | -0.19(-0.66%) |
Jul 26, 2021 | 29.28 | 29.56 | 29.10 | 29.34 | 245,927 | +0.21(+0.72%) |
Jul 23, 2021 | 28.99 | 29.23 | 28.76 | 29.13 | 319,041 | +0.45(+1.57%) |
Jul 22, 2021 | 29.09 | 29.19 | 28.53 | 28.68 | 398,251 | -0.55(-1.88%) |
Jul 21, 2021 | 29.24 | 29.57 | 28.78 | 29.23 | 480,202 | +0.30(+1.05%) |
Jul 20, 2021 | 28.35 | 29.57 | 28.35 | 28.93 | 688,447 | +0.61(+2.14%) |
Jul 19, 2021 | 28.76 | 28.81 | 28.09 | 28.33 | 520,344 | -0.88(-3.01%) |
Jul 16, 2021 | 29.71 | 29.71 | 29.12 | 29.21 | 590,685 | -0.30(-1.03%) |
Jul 15, 2021 | 28.64 | 29.72 | 28.48 | 29.51 | 857,715 | +0.70(+2.42%) |
Jul 14, 2021 | 27.80 | 28.88 | 27.80 | 28.81 | 773,558 | +1.05(+3.76%) |
Jul 13, 2021 | 28.51 | 28.51 | 27.75 | 27.77 | 317,254 | -0.89(-3.10%) |
Jul 12, 2021 | 28.26 | 28.69 | 26.60 | 28.66 | 293,777 | +0.06(+0.19%) |
Jul 09, 2021 | 27.92 | 28.67 | 27.83 | 28.60 | 407,072 | +1.16(+4.21%) |
Jul 08, 2021 | 27.56 | 27.78 | 27.21 | 27.45 | 401,216 | -0.49(-1.74%) |
Jul 07, 2021 | 27.69 | 28.16 | 27.68 | 27.93 | 354,403 | -0.02(-0.07%) |
Jul 06, 2021 | 28.89 | 28.89 | 27.68 | 27.95 | 310,885 | -1.16(-3.97%) |
Jul 02, 2021 | 29.33 | 29.48 | 29.03 | 29.11 | 775,793 | -0.14(-0.47%) |
Jul 01, 2021 | 29.51 | 29.60 | 29.14 | 29.24 | 374,615 | +0.10(+0.35%) |
Jun 30, 2021 | 29.12 | 29.32 | 29.07 | 29.14 | 512,952 | -0.06(-0.22%) |
Jun 29, 2021 | 29.52 | 29.75 | 29.02 | 29.21 | 402,616 | -0.15(-0.50%) |
Jun 28, 2021 | 29.86 | 29.86 | 29.04 | 29.35 | 402,717 | -0.60(-1.99%) |
Jun 25, 2021 | 29.83 | 30.34 | 29.71 | 29.95 | 1,693,357 | +0.18(+0.62%) |
Jun 24, 2021 | 29.37 | 29.83 | 29.14 | 29.77 | 338,677 | +0.55(+1.88%) |
Jun 23, 2021 | 29.63 | 29.63 | 29.19 | 29.22 | 446,435 | -0.19(-0.65%) |
Jun 22, 2021 | 29.27 | 29.55 | 28.89 | 29.41 | 476,218 | +0.14(+0.47%) |
Jun 21, 2021 | 28.58 | 29.31 | 28.35 | 29.27 | 540,588 | +1.05(+3.70%) |
Jun 18, 2021 | 28.75 | 29.16 | 28.18 | 28.23 | 1,386,992 | -1.23(-4.17%) |
Jun 17, 2021 | 30.47 | 30.54 | 29.39 | 29.45 | 405,389 | -1.01(-3.31%) |
Jun 16, 2021 | 30.16 | 30.56 | 29.70 | 30.46 | 424,628 | +0.22(+0.73%) |
Jun 15, 2021 | 30.11 | 30.50 | 29.75 | 30.24 | 422,467 | +0.40(+1.35%) |
Jun 14, 2021 | 30.34 | 30.67 | 29.57 | 29.84 | 413,502 | -0.47(-1.54%) |
Jun 11, 2021 | 30.17 | 30.34 | 30.03 | 30.31 | 295,468 | +0.25(+0.82%) |
Jun 10, 2021 | 30.73 | 30.84 | 30.03 | 30.06 | 445,306 | -0.31(-1.03%) |
Jun 09, 2021 | 30.53 | 31.00 | 30.22 | 30.37 | 408,837 | -0.34(-1.10%) |
Jun 08, 2021 | 30.68 | 30.81 | 30.22 | 30.71 | 527,453 | +0.01(+0.03%) |
Jun 07, 2021 | 30.83 | 31.06 | 30.56 | 30.70 | 274,651 | -0.10(-0.33%) |
Jun 04, 2021 | 30.62 | 30.85 | 30.37 | 30.80 | 219,003 | +0.03(+0.09%) |
Jun 03, 2021 | 30.63 | 30.81 | 30.45 | 30.78 | 689,281 | +0.14(+0.45%) |
Jun 02, 2021 | 30.86 | 30.87 | 30.41 | 30.64 | 475,194 | -0.06(-0.18%) |
Jun 01, 2021 | 30.62 | 30.97 | 30.45 | 30.69 | 332,809 | +0.12(+0.39%) |
May 28, 2021 | 30.47 | 30.60 | 30.17 | 30.57 | 351,207 | +0.17(+0.57%) |
May 27, 2021 | 30.72 | 30.72 | 30.36 | 30.40 | 330,736 | +0.18(+0.61%) |
May 26, 2021 | 29.86 | 30.35 | 29.79 | 30.22 | 336,627 | +0.36(+1.20%) |
May 25, 2021 | 30.56 | 30.86 | 29.76 | 29.86 | 561,182 | -0.81(-2.63%) |
May 24, 2021 | 31.15 | 31.15 | 30.47 | 30.67 | 250,125 | -0.33(-1.07%) |
May 21, 2021 | 30.94 | 31.15 | 30.58 | 31.00 | 279,866 | +0.28(+0.90%) |
May 20, 2021 | 30.65 | 30.87 | 30.24 | 30.72 | 415,409 | -0.05(-0.18%) |
May 19, 2021 | 30.69 | 30.79 | 30.26 | 30.78 | 574,220 | -0.02(-0.06%) |
May 18, 2021 | 30.86 | 31.18 | 30.78 | 30.79 | 624,538 | -0.19(-0.62%) |
May 17, 2021 | 30.65 | 31.08 | 30.49 | 30.99 | 283,021 | +0.25(+0.81%) |
May 14, 2021 | 30.95 | 30.95 | 30.38 | 30.74 | 277,896 | +0.06(+0.18%) |
May 13, 2021 | 29.36 | 30.90 | 29.34 | 30.68 | 719,822 | +1.16(+3.95%) |
May 12, 2021 | 30.23 | 30.37 | 29.43 | 29.52 | 476,231 | -0.52(-1.74%) |
May 11, 2021 | 29.80 | 30.35 | 29.74 | 30.04 | 2,258,121 | -0.05(-0.18%) |
May 10, 2021 | 30.26 | 30.80 | 30.08 | 30.10 | 362,262 | -0.21(-0.70%) |
May 07, 2021 | 30.19 | 30.37 | 29.98 | 30.31 | 242,584 | -0.19(-0.63%) |
May 06, 2021 | 30.18 | 30.50 | 29.87 | 30.50 | 546,822 | +0.49(+1.62%) |
May 05, 2021 | 30.01 | 30.18 | 29.54 | 30.01 | 429,318 | -0.03(-0.09%) |
May 04, 2021 | 30.01 | 30.28 | 29.75 | 30.04 | 1,604,395 | -0.01(-0.03%) |
May 03, 2021 | 29.91 | 30.24 | 29.54 | 30.05 | 353,023 | +0.41(+1.38%) |
Apr 30, 2021 | 29.68 | 29.90 | 29.55 | 29.64 | 729,939 | -0.24(-0.79%) |
Apr 29, 2021 | 30.29 | 30.41 | 29.82 | 29.88 | 340,550 | -0.13(-0.42%) |
Apr 28, 2021 | 30.25 | 30.44 | 29.85 | 30.01 | 470,178 | -0.15(-0.48%) |
Apr 27, 2021 | 29.80 | 30.19 | 29.75 | 30.15 | 341,277 | +0.23(+0.76%) |
Apr 26, 2021 | 30.32 | 30.44 | 29.63 | 29.92 | 1,115,876 | -0.10(-0.33%) |
Apr 23, 2021 | 29.46 | 30.29 | 29.33 | 30.02 | 443,102 | +0.58(+1.98%) |
Apr 22, 2021 | 29.63 | 29.72 | 29.29 | 29.44 | 446,111 | -0.16(-0.55%) |
Apr 21, 2021 | 28.96 | 29.67 | 28.91 | 29.60 | 407,152 | +0.57(+1.98%) |
Apr 20, 2021 | 29.70 | 29.98 | 28.96 | 29.03 | 527,944 | -0.80(-2.69%) |
Apr 19, 2021 | 30.19 | 30.22 | 29.57 | 29.83 | 613,948 | -0.27(-0.91%) |
Apr 16, 2021 | 29.64 | 30.25 | 29.54 | 30.11 | 659,877 | +0.75(+2.54%) |
Apr 15, 2021 | 29.12 | 29.40 | 28.56 | 29.36 | 560,286 | +0.42(+1.45%) |
Apr 14, 2021 | 28.12 | 29.14 | 28.05 | 28.94 | 562,512 | +0.88(+3.15%) |
Apr 13, 2021 | 28.36 | 28.45 | 27.97 | 28.06 | 433,469 | -0.56(-1.97%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.37 | 28.62 | 262,062 | +0.31(+1.09%) |
Apr 09, 2021 | 28.29 | 28.42 | 28.00 | 28.31 | 246,973 | +0.23(+0.81%) |
Apr 08, 2021 | 28.01 | 28.15 | 27.51 | 28.08 | 640,735 | -0.09(-0.31%) |
Apr 07, 2021 | 28.37 | 28.47 | 27.88 | 28.17 | 519,990 | -0.07(-0.24%) |
Apr 06, 2021 | 28.53 | 28.53 | 28.08 | 28.24 | 1,208,613 | +0.17(+0.62%) |
Apr 05, 2021 | 28.37 | 28.41 | 27.92 | 28.07 | 1,748,786 | -0.05(-0.19%) |
Apr 01, 2021 | 27.82 | 28.20 | 27.77 | 28.12 | 440,796 | +0.07(+0.26%) |
Mar 31, 2021 | 28.34 | 28.66 | 27.93 | 28.05 | 576,525 | -0.38(-1.35%) |
Mar 30, 2021 | 28.38 | 28.62 | 28.08 | 28.43 | 517,469 | +0.19(+0.68%) |
Mar 29, 2021 | 28.82 | 29.00 | 28.03 | 28.24 | 920,316 | -0.95(-3.25%) |
Mar 26, 2021 | 28.83 | 29.19 | 28.38 | 29.19 | 936,391 | +0.66(+2.33%) |
Mar 25, 2021 | 28.30 | 28.68 | 27.73 | 28.52 | 870,464 | +0.27(+0.97%) |
Mar 24, 2021 | 28.98 | 29.46 | 28.24 | 28.25 | 936,295 | -0.49(-1.71%) |
Mar 23, 2021 | 29.46 | 29.46 | 28.59 | 28.74 | 616,846 | -0.83(-2.80%) |
Mar 22, 2021 | 29.62 | 29.86 | 29.17 | 29.57 | 598,676 | -0.40(-1.32%) |
Mar 19, 2021 | 30.04 | 30.21 | 29.21 | 29.96 | 1,317,777 | -0.17(-0.56%) |
Mar 18, 2021 | 30.27 | 30.93 | 30.01 | 30.13 | 381,994 | +0.14(+0.46%) |
Mar 17, 2021 | 30.26 | 30.52 | 29.80 | 30.00 | 252,940 | -0.10(-0.33%) |
Mar 16, 2021 | 30.19 | 30.31 | 29.65 | 30.10 | 872,332 | -0.24(-0.78%) |
Mar 15, 2021 | 30.88 | 30.96 | 30.01 | 30.33 | 452,162 | -0.50(-1.62%) |
Mar 12, 2021 | 29.81 | 30.86 | 29.81 | 30.83 | 448,593 | +1.09(+3.67%) |
Mar 11, 2021 | 29.67 | 29.88 | 28.73 | 29.74 | 561,222 | +0.05(+0.15%) |
Mar 10, 2021 | 28.98 | 29.86 | 28.92 | 29.70 | 1,334,690 | +0.60(+2.07%) |
Mar 09, 2021 | 29.46 | 29.60 | 28.55 | 29.09 | 1,094,263 | -0.56(-1.90%) |
Mar 08, 2021 | 28.61 | 30.02 | 28.58 | 29.66 | 919,784 | +1.22(+4.29%) |
Mar 05, 2021 | 28.38 | 28.88 | 28.11 | 28.44 | 1,127,468 | +0.23(+0.81%) |
Mar 04, 2021 | 28.37 | 28.87 | 28.05 | 28.21 | 1,046,572 | +0.01(+0.03%) |
Mar 03, 2021 | 27.94 | 28.66 | 27.92 | 28.20 | 803,431 | +0.31(+1.11%) |
Mar 02, 2021 | 27.97 | 28.18 | 27.80 | 27.89 | 674,756 | -0.06(-0.23%) |