Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.20 | 35.32 | 35.27 | 555,349 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.37 | 34.46 | 33.77 | 34.46 | 648,477 | +0.09(+0.26%) |
Jan 27, 2022 | 34.70 | 35.18 | 34.12 | 34.37 | 819,777 | +0.03(+0.08%) |
Jan 26, 2022 | 34.80 | 35.54 | 34.15 | 34.34 | 1,139,191 | +0.10(+0.28%) |
Jan 25, 2022 | 34.11 | 34.69 | 33.53 | 34.24 | 751,799 | -0.28(-0.82%) |
Jan 24, 2022 | 33.84 | 34.60 | 33.16 | 34.53 | 1,293,638 | +0.03(+0.08%) |
Jan 21, 2022 | 34.76 | 35.02 | 34.37 | 34.50 | 633,107 | -0.39(-1.12%) |
Jan 20, 2022 | 35.82 | 36.09 | 34.84 | 34.89 | 719,605 | -0.89(-2.50%) |
Jan 19, 2022 | 36.86 | 37.21 | 35.77 | 35.78 | 833,163 | -0.97(-2.63%) |
Jan 18, 2022 | 36.16 | 37.15 | 35.97 | 36.75 | 990,622 | +0.69(+1.92%) |
Jan 14, 2022 | 36.06 | 0 | -0.89(-2.40%) | |||
Jan 13, 2022 | 36.60 | 37.21 | 36.56 | 36.94 | 388,204 | +0.64(+1.76%) |
Jan 12, 2022 | 36.32 | 36.94 | 36.12 | 36.31 | 568,767 | +0.23(+0.64%) |
Jan 11, 2022 | 36.91 | 36.91 | 35.47 | 36.08 | 929,251 | -0.75(-2.04%) |
Jan 10, 2022 | 36.33 | 36.84 | 35.88 | 36.83 | 572,291 | -0.01(-0.02%) |
Jan 07, 2022 | 36.41 | 37.10 | 36.41 | 36.84 | 531,559 | +0.19(+0.51%) |
Jan 06, 2022 | 36.65 | 37.06 | 36.16 | 36.65 | 499,822 | +0.13(+0.36%) |
Jan 05, 2022 | 37.87 | 37.97 | 36.50 | 36.52 | 536,770 | -1.36(-3.60%) |
Jan 04, 2022 | 38.04 | 38.45 | 37.85 | 37.88 | 517,557 | +0.19(+0.49%) |
Jan 03, 2022 | 37.67 | 38.20 | 37.56 | 37.70 | 375,640 | +0.16(+0.42%) |
Dec 31, 2021 | 37.24 | 37.73 | 37.24 | 37.54 | 388,644 | +0.21(+0.57%) |
Dec 30, 2021 | 37.57 | 37.79 | 37.28 | 37.33 | 361,246 | -0.16(-0.43%) |
Dec 29, 2021 | 37.14 | 37.69 | 37.06 | 37.48 | 422,649 | +0.50(+1.36%) |
Dec 28, 2021 | 36.77 | 37.41 | 36.77 | 36.98 | 341,856 | +0.18(+0.48%) |
Dec 27, 2021 | 36.37 | 37.02 | 36.37 | 36.80 | 379,642 | +0.71(+1.96%) |
Dec 23, 2021 | 35.81 | 36.30 | 35.75 | 36.09 | 489,363 | +0.37(+1.04%) |
Dec 22, 2021 | 35.45 | 35.89 | 35.36 | 35.72 | 581,831 | +0.30(+0.85%) |
Dec 21, 2021 | 35.10 | 35.61 | 34.93 | 35.42 | 624,976 | +0.89(+2.56%) |
Dec 20, 2021 | 35.00 | 35.18 | 34.08 | 34.54 | 693,382 | -1.07(-3.01%) |
Dec 17, 2021 | 35.37 | 36.34 | 35.32 | 35.61 | 884,491 | +0.02(+0.05%) |
Dec 16, 2021 | 36.55 | 36.73 | 35.57 | 35.59 | 593,877 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.40 | 35.45 | 36.31 | 511,249 | +0.71(+1.99%) |
Dec 14, 2021 | 35.33 | 36.23 | 35.33 | 35.60 | 438,604 | -0.10(-0.27%) |
Dec 13, 2021 | 36.16 | 36.42 | 35.39 | 35.70 | 330,603 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.76 | 35.87 | 36.24 | 465,969 | -0.27(-0.73%) |
Dec 09, 2021 | 37.21 | 37.45 | 36.48 | 36.51 | 318,916 | -0.94(-2.51%) |
Dec 08, 2021 | 37.72 | 38.00 | 37.38 | 37.45 | 490,116 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.92 | 36.88 | 37.68 | 926,585 | +1.41(+3.88%) |
Dec 06, 2021 | 36.16 | 36.50 | 35.62 | 36.27 | 567,211 | +0.69(+1.94%) |
Dec 03, 2021 | 36.30 | 36.30 | 35.24 | 35.58 | 601,002 | -0.55(-1.52%) |
Dec 02, 2021 | 35.73 | 36.50 | 35.62 | 36.13 | 576,920 | +0.59(+1.67%) |
Dec 01, 2021 | 36.52 | 37.31 | 35.54 | 35.54 | 643,911 | -0.38(-1.06%) |
Nov 30, 2021 | 36.66 | 36.80 | 35.38 | 35.92 | 623,566 | -1.05(-2.85%) |
Nov 29, 2021 | 37.28 | 37.40 | 36.64 | 36.97 | 371,739 | +0.20(+0.55%) |
Nov 26, 2021 | 36.63 | 36.92 | 36.23 | 36.77 | 224,926 | -1.12(-2.97%) |
Nov 24, 2021 | 36.78 | 38.03 | 36.74 | 37.89 | 378,936 | +0.51(+1.37%) |
Nov 23, 2021 | 37.10 | 37.51 | 36.91 | 37.38 | 395,511 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.16 | 36.53 | 36.98 | 452,857 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.45 | 36.80 | 36.84 | 271,482 | -0.38(-1.01%) |
Nov 18, 2021 | 37.39 | 37.25 | 37.13 | 37.22 | 360,366 | -0.21(-0.56%) |
Nov 17, 2021 | 37.81 | 37.88 | 37.34 | 37.43 | 399,344 | -0.42(-1.11%) |
Nov 16, 2021 | 37.52 | 38.32 | 37.50 | 37.85 | 648,313 | +0.39(+1.03%) |
Nov 15, 2021 | 37.49 | 37.73 | 37.31 | 37.46 | 970,197 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.34 | 36.98 | 37.19 | 427,431 | +0.18(+0.47%) |
Nov 11, 2021 | 37.10 | 37.25 | 36.85 | 37.02 | 331,015 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.95 | 788,750 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.40 | 36.88 | 35.97 | 36.85 | 596,956 | +0.55(+1.52%) |
Nov 08, 2021 | 35.72 | 36.32 | 35.72 | 36.30 | 574,107 | +0.84(+2.38%) |
Nov 05, 2021 | 35.83 | 36.52 | 35.15 | 35.45 | 901,775 | -0.25(-0.71%) |
Nov 04, 2021 | 35.10 | 36.53 | 34.92 | 35.71 | 2,331,184 | +1.98(+5.86%) |
Nov 03, 2021 | 33.05 | 34.11 | 33.05 | 33.73 | 758,666 | +0.47(+1.43%) |
Nov 02, 2021 | 33.17 | 33.56 | 32.93 | 33.26 | 628,002 | +0.28(+0.85%) |
Nov 01, 2021 | 32.39 | 33.21 | 32.25 | 32.98 | 577,683 | +0.73(+2.26%) |
Oct 29, 2021 | 32.05 | 32.33 | 31.97 | 32.25 | 501,261 | -0.05(-0.16%) |
Oct 28, 2021 | 31.77 | 32.48 | 31.77 | 32.30 | 342,429 | +0.61(+1.91%) |
Oct 27, 2021 | 32.55 | 32.84 | 31.66 | 31.69 | 547,951 | -0.88(-2.70%) |
Oct 26, 2021 | 32.33 | 32.90 | 32.57 | 1,891,066 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.27 | 32.54 | 32.13 | 32.16 | 754,345 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.67 | 31.82 | 32.25 | 698,439 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.58 | 31.91 | 31.97 | 760,635 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.96 | 32.19 | 32.24 | 639,919 | -0.45(-1.37%) |
Oct 19, 2021 | 32.44 | 32.79 | 32.26 | 32.69 | 498,086 | +0.31(+0.95%) |
Oct 18, 2021 | 31.90 | 32.44 | 31.78 | 32.38 | 463,370 | +0.25(+0.77%) |
Oct 15, 2021 | 32.28 | 32.40 | 32.06 | 32.13 | 356,800 | +0.03(+0.08%) |
Oct 14, 2021 | 31.60 | 32.21 | 31.54 | 32.11 | 391,794 | +0.94(+3.01%) |
Oct 13, 2021 | 31.08 | 31.36 | 30.92 | 31.17 | 364,883 | +0.18(+0.57%) |
Oct 12, 2021 | 31.47 | 31.47 | 30.89 | 30.99 | 542,377 | -0.27(-0.87%) |
Oct 11, 2021 | 31.57 | 31.98 | 31.23 | 31.26 | 295,629 | -0.33(-1.06%) |
Oct 08, 2021 | 32.03 | 32.26 | 31.30 | 31.60 | 519,538 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.43 | 31.61 | 32.02 | 549,825 | +0.89(+2.85%) |
Oct 06, 2021 | 32.25 | 32.39 | 30.53 | 31.13 | 2,150,176 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.18 | 32.59 | 32.74 | 567,084 | +0.06(+0.19%) |
Oct 04, 2021 | 32.62 | 33.06 | 32.39 | 32.68 | 481,371 | +0.10(+0.30%) |
Oct 01, 2021 | 32.18 | 32.66 | 31.77 | 32.58 | 486,843 | +0.52(+1.62%) |
Sep 30, 2021 | 32.79 | 32.97 | 32.05 | 32.06 | 566,592 | -0.70(-2.14%) |
Sep 29, 2021 | 32.62 | 33.41 | 32.56 | 32.77 | 373,685 | +0.07(+0.22%) |
Sep 28, 2021 | 33.37 | 33.41 | 32.61 | 32.69 | 733,758 | -0.96(-2.84%) |
Sep 27, 2021 | 33.60 | 33.92 | 33.34 | 33.65 | 449,550 | +0.01(+0.03%) |
Sep 24, 2021 | 33.51 | 33.81 | 33.41 | 33.64 | 325,427 | -0.31(-0.91%) |
Sep 23, 2021 | 33.25 | 34.39 | 33.25 | 33.95 | 548,359 | +0.99(+3.01%) |
Sep 22, 2021 | 32.39 | 33.22 | 32.29 | 32.96 | 381,071 | +0.78(+2.43%) |
Sep 21, 2021 | 32.50 | 32.50 | 32.05 | 32.18 | 430,681 | -0.04(-0.11%) |
Sep 20, 2021 | 32.12 | 32.46 | 31.73 | 32.21 | 644,187 | -0.54(-1.66%) |
Sep 17, 2021 | 33.01 | 33.17 | 32.61 | 32.76 | 455,848 | -0.50(-1.50%) |
Sep 16, 2021 | 33.37 | 33.67 | 33.21 | 33.26 | 629,337 | -0.21(-0.63%) |
Sep 15, 2021 | 33.83 | 33.84 | 33.16 | 33.47 | 484,675 | -0.33(-0.99%) |
Sep 14, 2021 | 33.74 | 34.01 | 33.53 | 33.80 | 472,624 | +0.21(+0.63%) |
Sep 13, 2021 | 33.63 | 33.77 | 33.18 | 33.59 | 883,353 | +0.07(+0.21%) |
Sep 10, 2021 | 34.02 | 34.20 | 33.49 | 33.52 | 641,901 | -0.30(-0.88%) |
Sep 09, 2021 | 34.16 | 34.32 | 33.76 | 33.82 | 815,750 | -0.03(-0.08%) |
Sep 08, 2021 | 33.87 | 33.99 | 33.51 | 33.85 | 593,539 | -0.18(-0.54%) |
Sep 07, 2021 | 35.10 | 35.13 | 34.01 | 34.03 | 636,655 | -1.05(-2.98%) |
Sep 03, 2021 | 34.82 | 35.36 | 34.79 | 35.07 | 853,722 | +0.11(+0.33%) |
Sep 02, 2021 | 34.21 | 35.10 | 34.21 | 34.96 | 536,514 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.57 | 33.98 | 34.28 | 442,262 | +0.51(+1.51%) |
Aug 31, 2021 | 33.92 | 34.18 | 33.67 | 33.77 | 692,904 | -0.12(-0.36%) |
Aug 30, 2021 | 34.00 | 34.34 | 33.86 | 33.89 | 675,809 | -0.04(-0.13%) |
Aug 27, 2021 | 33.89 | 34.36 | 33.89 | 33.93 | 320,347 | +0.02(+0.05%) |
Aug 26, 2021 | 34.47 | 34.56 | 33.77 | 33.92 | 704,437 | -0.72(-2.08%) |
Aug 25, 2021 | 34.00 | 34.69 | 33.88 | 34.64 | 904,061 | +0.86(+2.55%) |
Aug 24, 2021 | 33.42 | 34.02 | 33.26 | 33.78 | 765,389 | +0.44(+1.33%) |
Aug 23, 2021 | 33.30 | 33.52 | 32.93 | 33.33 | 1,262,979 | +0.32(+0.98%) |
Aug 20, 2021 | 32.32 | 33.08 | 32.17 | 33.01 | 710,107 | +0.81(+2.51%) |
Aug 19, 2021 | 32.68 | 32.87 | 32.14 | 32.20 | 508,232 | -0.98(-2.96%) |
Aug 18, 2021 | 32.86 | 33.50 | 32.73 | 33.18 | 349,209 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.85 | 395,297 | -1.00(-2.96%) |
Aug 16, 2021 | 33.34 | 33.85 | 33.04 | 33.85 | 373,630 | +0.46(+1.38%) |
Aug 13, 2021 | 33.49 | 33.74 | 33.29 | 33.39 | 428,834 | +0.01(+0.03%) |
Aug 12, 2021 | 33.07 | 33.49 | 32.94 | 33.38 | 433,646 | +0.31(+0.95%) |
Aug 11, 2021 | 32.94 | 33.09 | 32.57 | 33.07 | 1,605,783 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.88 | 31.90 | 32.72 | 978,701 | +0.86(+2.70%) |
Aug 09, 2021 | 31.64 | 32.15 | 31.56 | 31.86 | 374,601 | +0.10(+0.33%) |
Aug 06, 2021 | 31.30 | 32.92 | 30.97 | 31.76 | 589,256 | +1.05(+3.43%) |
Aug 05, 2021 | 30.72 | 31.20 | 30.27 | 30.70 | 677,419 | +0.10(+0.34%) |
Aug 04, 2021 | 30.12 | 30.70 | 30.12 | 30.60 | 376,541 | +0.33(+1.09%) |
Aug 03, 2021 | 29.98 | 30.39 | 29.81 | 30.27 | 258,888 | +0.42(+1.40%) |
Aug 02, 2021 | 30.15 | 30.68 | 29.83 | 29.85 | 153,394 | -0.17(-0.55%) |
Jul 30, 2021 | 29.70 | 30.56 | 29.59 | 30.02 | 463,907 | +0.25(+0.85%) |
Jul 29, 2021 | 29.67 | 29.88 | 29.63 | 29.76 | 141,122 | +0.23(+0.77%) |
Jul 28, 2021 | 29.59 | 29.72 | 29.29 | 29.54 | 198,474 | +0.08(+0.27%) |
Jul 27, 2021 | 29.76 | 29.92 | 29.24 | 29.46 | 324,269 | -0.55(-1.83%) |
Jul 26, 2021 | 30.02 | 30.23 | 29.74 | 30.01 | 359,421 | +0.03(+0.09%) |
Jul 23, 2021 | 29.65 | 30.04 | 29.65 | 29.98 | 227,250 | +0.41(+1.38%) |
Jul 22, 2021 | 29.68 | 29.81 | 29.29 | 29.57 | 227,620 | -0.21(-0.70%) |
Jul 21, 2021 | 29.29 | 29.94 | 29.29 | 29.78 | 230,221 | +0.50(+1.72%) |
Jul 20, 2021 | 28.35 | 29.47 | 28.19 | 29.28 | 501,450 | +0.96(+3.38%) |
Jul 19, 2021 | 28.29 | 28.48 | 27.82 | 28.32 | 521,880 | -0.42(-1.45%) |
Jul 16, 2021 | 29.41 | 29.64 | 28.62 | 28.74 | 353,780 | -0.69(-2.34%) |
Jul 15, 2021 | 29.89 | 29.94 | 29.15 | 29.42 | 554,761 | -0.79(-2.62%) |
Jul 14, 2021 | 30.61 | 30.82 | 30.16 | 30.22 | 166,432 | -0.05(-0.17%) |
Jul 13, 2021 | 30.74 | 30.74 | 30.24 | 30.27 | 176,153 | -0.44(-1.45%) |
Jul 12, 2021 | 30.70 | 31.04 | 30.46 | 30.71 | 195,272 | -0.16(-0.51%) |
Jul 09, 2021 | 30.16 | 30.90 | 30.08 | 30.87 | 260,271 | +0.97(+3.23%) |
Jul 08, 2021 | 29.62 | 30.11 | 29.28 | 29.90 | 515,995 | -0.53(-1.74%) |
Jul 07, 2021 | 31.09 | 31.15 | 30.26 | 30.43 | 454,096 | -0.69(-2.21%) |
Jul 06, 2021 | 32.68 | 32.89 | 30.90 | 31.12 | 557,422 | -1.52(-4.67%) |
Jul 02, 2021 | 32.69 | 33.51 | 32.20 | 32.64 | 397,904 | +0.01(+0.03%) |
Jul 01, 2021 | 32.20 | 32.74 | 32.20 | 32.64 | 471,696 | +0.50(+1.57%) |
Jun 30, 2021 | 32.74 | 32.80 | 31.82 | 32.13 | 626,488 | -0.47(-1.44%) |
Jun 29, 2021 | 31.28 | 33.01 | 31.28 | 32.60 | 1,543,806 | +1.27(+4.06%) |
Jun 28, 2021 | 31.68 | 31.68 | 30.96 | 31.33 | 263,710 | -0.35(-1.10%) |
Jun 25, 2021 | 32.20 | 32.22 | 31.30 | 31.68 | 240,927 | -0.28(-0.87%) |
Jun 24, 2021 | 31.98 | 32.17 | 31.51 | 31.96 | 274,779 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.98 | 31.06 | 31.77 | 371,556 | +0.57(+1.84%) |
Jun 22, 2021 | 30.00 | 31.32 | 30.00 | 31.19 | 664,261 | +1.00(+3.31%) |
Jun 21, 2021 | 30.10 | 30.38 | 29.91 | 30.19 | 316,227 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.29 | 29.62 | 29.82 | 335,706 | -0.81(-2.64%) |
Jun 17, 2021 | 30.80 | 31.18 | 30.28 | 30.63 | 227,257 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.18 | 30.63 | 30.91 | 305,882 | -0.06(-0.20%) |
Jun 15, 2021 | 31.03 | 31.17 | 30.70 | 30.97 | 223,984 | +0.13(+0.42%) |
Jun 14, 2021 | 31.21 | 31.53 | 30.61 | 30.84 | 214,925 | -0.44(-1.39%) |
Jun 11, 2021 | 30.98 | 31.28 | 30.79 | 31.28 | 196,480 | +0.37(+1.21%) |
Jun 10, 2021 | 31.33 | 31.46 | 30.89 | 30.90 | 208,491 | -0.35(-1.11%) |
Jun 09, 2021 | 31.26 | 31.31 | 30.85 | 31.25 | 431,681 | +0.10(+0.31%) |
Jun 08, 2021 | 31.11 | 31.40 | 30.93 | 31.16 | 370,174 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.01 | 30.96 | 31.10 | 450,888 | -0.71(-2.24%) |
Jun 04, 2021 | 31.80 | 31.99 | 31.41 | 31.82 | 519,364 | +0.34(+1.08%) |
Jun 03, 2021 | 31.72 | 31.95 | 31.21 | 31.48 | 381,249 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.98 | 30.85 | 31.84 | 947,727 | +0.36(+1.13%) |
Jun 01, 2021 | 31.67 | 31.72 | 31.38 | 31.49 | 480,919 | +0.02(+0.06%) |
May 28, 2021 | 31.33 | 31.60 | 31.17 | 31.47 | 498,810 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.62 | 30.89 | 31.29 | 461,529 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.95 | 30.36 | 30.76 | 261,383 | +0.60(+1.99%) |
May 25, 2021 | 30.67 | 30.83 | 30.08 | 30.16 | 439,804 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,808 | +0.47(+1.55%) |
May 21, 2021 | 30.62 | 30.71 | 30.04 | 30.07 | 407,252 | -0.50(-1.63%) |
May 20, 2021 | 30.04 | 30.65 | 29.81 | 30.57 | 355,048 | +0.66(+2.22%) |
May 19, 2021 | 30.04 | 30.18 | 29.38 | 29.91 | 297,296 | -0.64(-2.09%) |
May 18, 2021 | 31.13 | 31.18 | 30.53 | 30.54 | 353,148 | -0.49(-1.58%) |
May 17, 2021 | 31.06 | 31.21 | 30.53 | 31.03 | 561,348 | +0.04(+0.14%) |
May 14, 2021 | 30.22 | 31.28 | 30.22 | 30.99 | 391,001 | +0.96(+3.18%) |
May 13, 2021 | 30.02 | 30.67 | 29.68 | 30.04 | 327,825 | +0.07(+0.23%) |
May 12, 2021 | 30.33 | 30.76 | 29.89 | 29.97 | 547,222 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.31 | 515,697 | -0.67(-2.17%) |
May 10, 2021 | 31.79 | 31.97 | 30.85 | 30.98 | 885,439 | -0.62(-1.96%) |
May 07, 2021 | 30.60 | 31.87 | 30.60 | 31.60 | 849,918 | +1.02(+3.32%) |
May 06, 2021 | 31.66 | 32.87 | 30.42 | 30.59 | 1,418,427 | +0.30(+1.00%) |
May 05, 2021 | 30.44 | 30.62 | 30.08 | 30.29 | 663,057 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.91 | 29.97 | 30.26 | 379,436 | -0.66(-2.15%) |
May 03, 2021 | 30.06 | 31.10 | 30.04 | 30.92 | 621,756 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.35 | 29.83 | 29.90 | 344,031 | -0.26(-0.86%) |
Apr 29, 2021 | 30.50 | 30.64 | 29.96 | 30.16 | 343,400 | -0.04(-0.14%) |
Apr 28, 2021 | 30.44 | 30.50 | 30.05 | 30.20 | 553,276 | -0.13(-0.43%) |
Apr 27, 2021 | 30.48 | 30.48 | 29.93 | 30.33 | 567,905 | +0.12(+0.40%) |
Apr 26, 2021 | 29.69 | 30.30 | 29.47 | 30.21 | 683,204 | +0.77(+2.61%) |
Apr 23, 2021 | 29.06 | 29.53 | 28.67 | 29.44 | 319,549 | +0.66(+2.28%) |
Apr 22, 2021 | 29.45 | 29.45 | 28.67 | 28.79 | 354,811 | -0.48(-1.65%) |
Apr 21, 2021 | 28.49 | 29.34 | 28.38 | 29.27 | 355,923 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.88 | 28.31 | 247,132 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.83 | 28.29 | 28.48 | 249,777 | +0.03(+0.12%) |
Apr 16, 2021 | 28.50 | 28.75 | 28.22 | 28.44 | 495,916 | +0.06(+0.21%) |
Apr 15, 2021 | 28.43 | 28.79 | 28.23 | 28.38 | 201,211 | +0.06(+0.21%) |
Apr 14, 2021 | 28.67 | 28.99 | 28.27 | 28.32 | 253,190 | -0.29(-1.02%) |
Apr 13, 2021 | 28.49 | 28.74 | 28.29 | 28.61 | 251,676 | +0.00(+0.00%) |
Apr 12, 2021 | 28.62 | 28.84 | 28.45 | 28.61 | 457,702 | -0.01(-0.03%) |
Apr 09, 2021 | 28.08 | 28.70 | 28.08 | 28.62 | 271,048 | +0.56(+2.00%) |
Apr 08, 2021 | 28.55 | 28.55 | 27.81 | 28.06 | 467,044 | -0.43(-1.51%) |
Apr 07, 2021 | 28.43 | 28.78 | 28.04 | 28.49 | 470,840 | +0.74(+2.67%) |
Apr 06, 2021 | 27.32 | 27.93 | 27.32 | 27.75 | 284,586 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.58 | 26.92 | 27.54 | 322,119 | +0.58(+2.14%) |
Apr 01, 2021 | 26.63 | 27.16 | 26.59 | 26.97 | 432,911 | +0.54(+2.05%) |
Mar 31, 2021 | 26.30 | 26.52 | 25.97 | 26.42 | 412,166 | +0.10(+0.39%) |
Mar 30, 2021 | 26.33 | 26.51 | 26.19 | 26.32 | 399,275 | +0.03(+0.13%) |
Mar 29, 2021 | 26.63 | 26.90 | 26.19 | 26.29 | 298,373 | -0.29(-1.10%) |
Mar 26, 2021 | 26.11 | 26.61 | 26.11 | 26.58 | 378,725 | +0.71(+2.73%) |
Mar 25, 2021 | 25.68 | 25.88 | 25.23 | 25.87 | 328,014 | +0.31(+1.21%) |
Mar 24, 2021 | 26.51 | 26.56 | 25.53 | 25.56 | 454,400 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.73 | 26.15 | 26.28 | 455,626 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 871,147 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.54 | 27.19 | 282,999 | +0.12(+0.45%) |
Mar 18, 2021 | 27.13 | 27.80 | 27.05 | 27.07 | 327,395 | -0.22(-0.79%) |
Mar 17, 2021 | 27.38 | 27.50 | 26.99 | 27.29 | 369,396 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.25 | 27.45 | 458,686 | -0.01(-0.03%) |
Mar 15, 2021 | 26.93 | 27.64 | 26.93 | 27.46 | 465,744 | +0.51(+1.89%) |
Mar 12, 2021 | 26.11 | 26.98 | 26.01 | 26.95 | 410,517 | +0.82(+3.13%) |
Mar 11, 2021 | 25.98 | 26.43 | 25.88 | 26.13 | 390,253 | +0.34(+1.34%) |
Mar 10, 2021 | 26.02 | 26.17 | 25.36 | 25.79 | 281,498 | -0.04(-0.17%) |
Mar 09, 2021 | 26.17 | 26.51 | 25.82 | 25.83 | 588,743 | -0.14(-0.53%) |
Mar 08, 2021 | 25.50 | 26.20 | 25.34 | 25.97 | 1,617,812 | +0.54(+2.14%) |
Mar 05, 2021 | 25.37 | 25.57 | 24.91 | 25.42 | 899,007 | +0.39(+1.55%) |
Mar 04, 2021 | 25.38 | 25.69 | 24.41 | 25.04 | 685,226 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.45 | 748,662 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.32 | 26.36 | 929,417 | -1.01(-3.68%) |
Mar 01, 2021 | 26.68 | 27.60 | 26.32 | 27.37 | 1,141,408 | +1.20(+4.58%) |
Feb 26, 2021 | 26.81 | 27.07 | 25.84 | 26.17 | 1,391,791 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.07 | 24.35 | 26.98 | 1,419,316 | +3.50(+14.90%) |
Feb 24, 2021 | 22.77 | 23.53 | 22.77 | 23.48 | 613,904 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.36 | 22.49 | 22.90 | 353,035 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.30 | 23.44 | 671,097 | -0.38(-1.59%) |
Feb 19, 2021 | 23.30 | 23.91 | 23.19 | 23.82 | 464,471 | +0.65(+2.79%) |
Feb 18, 2021 | 23.57 | 23.57 | 22.95 | 23.17 | 575,982 | -0.61(-2.57%) |
Feb 17, 2021 | 23.69 | 23.81 | 23.38 | 23.79 | 319,517 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.51 | 23.83 | 23.85 | 282,354 | -0.37(-1.53%) |
Feb 12, 2021 | 24.01 | 24.23 | 23.73 | 24.22 | 249,930 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.12 | 23.62 | 24.07 | 284,451 | +0.34(+1.45%) |
Feb 10, 2021 | 24.13 | 24.31 | 23.56 | 23.73 | 517,375 | -0.25(-1.04%) |
Feb 09, 2021 | 23.21 | 24.06 | 23.06 | 23.98 | 987,747 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,747 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.37 | 22.74 | 23.32 | 921,517 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.81 | 787,056 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.51 | 21.97 | 22.22 | 902,053 | +0.32(+1.46%) |
Feb 02, 2021 | 22.14 | 22.26 | 21.71 | 21.90 | 655,783 | -0.05(-0.24%) |