Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.82 | 35.41 | 35.44 | 521,228 | -0.34(-0.95%) | |
Jan 28, 2022 | 33.79 | 35.93 | 33.60 | 35.78 | 602,521 | +1.95(+5.76%) |
Jan 27, 2022 | 34.14 | 34.71 | 33.77 | 33.83 | 380,723 | -0.11(-0.32%) |
Jan 26, 2022 | 34.49 | 34.85 | 33.64 | 33.94 | 313,280 | +0.01(+0.03%) |
Jan 25, 2022 | 34.06 | 34.35 | 33.49 | 33.93 | 320,305 | -0.56(-1.62%) |
Jan 24, 2022 | 33.67 | 34.51 | 33.33 | 34.49 | 352,350 | -0.18(-0.52%) |
Jan 21, 2022 | 34.80 | 35.12 | 34.51 | 34.67 | 308,704 | -0.45(-1.28%) |
Jan 20, 2022 | 35.15 | 35.42 | 35.00 | 35.12 | 316,126 | +0.09(+0.26%) |
Jan 19, 2022 | 34.81 | 35.39 | 34.68 | 35.03 | 482,502 | +0.34(+0.98%) |
Jan 18, 2022 | 34.36 | 34.97 | 34.36 | 34.69 | 450,403 | -0.04(-0.12%) |
Jan 17, 2022 | 34.17 | 34.87 | 34.07 | 34.73 | 200,876 | +0.74(+2.18%) |
Jan 14, 2022 | 33.50 | 34.16 | 33.49 | 33.99 | 606,019 | +0.25(+0.74%) |
Jan 13, 2022 | 33.36 | 33.86 | 33.02 | 33.74 | 475,272 | +0.51(+1.53%) |
Jan 12, 2022 | 32.50 | 33.35 | 32.49 | 33.23 | 380,697 | +0.92(+2.85%) |
Jan 11, 2022 | 31.90 | 32.45 | 31.27 | 32.31 | 498,807 | +0.47(+1.48%) |
Jan 10, 2022 | 32.05 | 32.14 | 31.56 | 31.84 | 225,213 | -0.40(-1.24%) |
Jan 07, 2022 | 32.35 | 32.53 | 31.94 | 32.24 | 345,678 | -0.11(-0.34%) |
Jan 06, 2022 | 31.63 | 32.48 | 31.53 | 32.35 | 372,823 | +0.61(+1.92%) |
Jan 05, 2022 | 32.06 | 32.65 | 31.71 | 31.74 | 458,878 | -0.28(-0.87%) |
Jan 04, 2022 | 32.47 | 32.47 | 31.77 | 32.02 | 215,364 | +0.14(+0.44%) |
Dec 31, 2021 | 31.88 | 31.88 | 31.88 | 0 | +0.04(+0.13%) | |
Dec 30, 2021 | 31.89 | 32.17 | 31.78 | 31.84 | 178,851 | +0.05(+0.16%) |
Dec 29, 2021 | 31.74 | 32.51 | 31.74 | 31.79 | 326,809 | +0.10(+0.32%) |
Dec 24, 2021 | 31.69 | 31.69 | 31.69 | 0 | +0.07(+0.22%) | |
Dec 23, 2021 | 31.85 | 31.97 | 31.27 | 31.62 | 247,424 | -0.07(-0.22%) |
Dec 22, 2021 | 31.45 | 31.81 | 31.33 | 31.69 | 191,351 | +0.11(+0.35%) |
Dec 21, 2021 | 30.89 | 31.73 | 30.72 | 31.58 | 453,804 | +1.05(+3.44%) |
Dec 20, 2021 | 30.75 | 30.76 | 29.79 | 30.53 | 700,385 | -0.45(-1.45%) |
Dec 17, 2021 | 31.11 | 31.35 | 30.68 | 30.98 | 554,480 | -0.30(-0.96%) |
Dec 16, 2021 | 31.80 | 32.09 | 31.26 | 31.28 | 440,771 | -0.22(-0.70%) |
Dec 15, 2021 | 31.78 | 31.78 | 30.91 | 31.50 | 545,871 | -0.28(-0.88%) |
Dec 14, 2021 | 31.81 | 32.09 | 31.61 | 31.78 | 333,093 | -0.48(-1.49%) |
Dec 13, 2021 | 32.26 | 32.67 | 31.66 | 32.26 | 589,159 | +0.14(+0.44%) |
Dec 10, 2021 | 32.96 | 32.96 | 31.59 | 32.12 | 631,224 | -0.56(-1.71%) |
Dec 09, 2021 | 33.04 | 33.27 | 32.63 | 32.68 | 456,729 | -0.48(-1.45%) |
Dec 08, 2021 | 34.03 | 34.12 | 33.09 | 33.16 | 481,550 | -0.75(-2.21%) |
Dec 07, 2021 | 33.21 | 34.13 | 33.10 | 33.91 | 423,408 | +1.16(+3.54%) |
Dec 06, 2021 | 31.95 | 33.23 | 31.86 | 32.75 | 835,442 | +0.91(+2.86%) |
Dec 03, 2021 | 32.36 | 32.56 | 31.65 | 31.84 | 385,995 | -0.40(-1.24%) |
Dec 02, 2021 | 31.55 | 32.54 | 31.40 | 32.24 | 607,618 | +0.61(+1.93%) |
Dec 01, 2021 | 33.00 | 33.00 | 31.48 | 31.63 | 929,377 | -0.92(-2.83%) |
Nov 30, 2021 | 33.90 | 33.90 | 32.08 | 32.55 | 986,591 | -1.52(-4.46%) |
Nov 29, 2021 | 34.68 | 34.87 | 34.06 | 34.07 | 429,101 | -0.32(-0.93%) |
Nov 26, 2021 | 34.23 | 34.63 | 33.71 | 34.39 | 295,982 | -0.26(-0.75%) |
Nov 25, 2021 | 34.52 | 35.00 | 34.26 | 34.65 | 69,993 | +0.12(+0.35%) |
Nov 24, 2021 | 34.37 | 34.77 | 34.12 | 34.53 | 167,015 | -0.21(-0.60%) |
Nov 23, 2021 | 35.25 | 35.25 | 34.50 | 34.74 | 332,226 | -0.35(-1.00%) |
Nov 22, 2021 | 35.69 | 36.06 | 34.72 | 35.09 | 312,873 | -0.68(-1.90%) |
Nov 19, 2021 | 35.67 | 36.06 | 35.50 | 35.77 | 182,396 | +0.13(+0.36%) |
Nov 18, 2021 | 36.29 | 36.68 | 35.56 | 35.64 | 411,844 | -0.61(-1.68%) |
Nov 17, 2021 | 36.68 | 36.82 | 36.13 | 36.25 | 214,440 | -0.50(-1.36%) |
Nov 16, 2021 | 36.42 | 36.97 | 36.22 | 36.75 | 291,688 | +0.50(+1.38%) |
Nov 15, 2021 | 36.31 | 36.96 | 36.19 | 36.25 | 271,506 | -0.16(-0.44%) |
Nov 12, 2021 | 36.41 | 36.99 | 36.33 | 36.41 | 295,221 | -0.03(-0.08%) |
Nov 11, 2021 | 36.32 | 36.60 | 35.61 | 36.44 | 494,544 | +0.30(+0.83%) |
Nov 10, 2021 | 37.61 | 36.14 | 957,201 | -1.88(-4.94%) | ||
Nov 09, 2021 | 39.18 | 40.22 | 37.80 | 38.02 | 746,575 | +0.10(+0.26%) |
Nov 08, 2021 | 36.91 | 38.06 | 36.77 | 37.92 | 369,368 | +1.23(+3.35%) |
Nov 05, 2021 | 36.82 | 36.98 | 36.60 | 36.69 | 549,938 | +0.09(+0.25%) |
Nov 04, 2021 | 36.71 | 36.76 | 36.32 | 36.60 | 329,950 | +0.00(+0.00%) |
Nov 03, 2021 | 37.55 | 37.72 | 36.55 | 36.60 | 283,714 | -1.03(-2.74%) |
Nov 02, 2021 | 36.76 | 37.69 | 36.76 | 37.63 | 354,940 | +0.87(+2.37%) |
Nov 01, 2021 | 36.89 | 36.64 | 36.64 | 36.76 | 161,252 | +0.12(+0.33%) |
Oct 29, 2021 | 37.27 | 37.27 | 36.57 | 36.64 | 329,797 | -0.77(-2.06%) |
Oct 28, 2021 | 36.51 | 37.53 | 36.51 | 37.41 | 278,871 | +0.90(+2.47%) |
Oct 27, 2021 | 37.55 | 37.55 | 36.51 | 36.51 | 245,955 | -1.13(-3.00%) |
Oct 26, 2021 | 37.60 | 37.64 | 238,123 | +0.28(+0.75%) | ||
Oct 25, 2021 | 37.66 | 38.07 | 37.29 | 37.36 | 437,126 | -0.20(-0.53%) |
Oct 22, 2021 | 37.15 | 37.65 | 37.15 | 37.56 | 257,995 | +0.42(+1.13%) |
Oct 21, 2021 | 36.69 | 37.45 | 36.58 | 37.14 | 302,545 | +0.50(+1.36%) |
Oct 20, 2021 | 36.86 | 37.05 | 36.35 | 36.64 | 337,104 | -0.07(-0.19%) |
Oct 19, 2021 | 34.89 | 36.81 | 34.89 | 36.71 | 898,925 | +1.99(+5.73%) |
Oct 18, 2021 | 34.37 | 34.75 | 34.16 | 34.72 | 320,939 | +0.47(+1.37%) |
Oct 15, 2021 | 33.61 | 34.37 | 33.19 | 34.25 | 1,286,937 | +0.90(+2.70%) |
Oct 14, 2021 | 33.80 | 33.99 | 33.30 | 33.35 | 818,689 | -0.29(-0.86%) |
Oct 13, 2021 | 33.16 | 33.85 | 33.03 | 33.64 | 814,539 | +0.53(+1.60%) |
Oct 12, 2021 | 32.71 | 33.18 | 32.61 | 33.11 | 630,737 | +0.42(+1.28%) |
Oct 08, 2021 | 32.69 | 32.69 | 32.69 | 0 | +0.39(+1.21%) | |
Oct 07, 2021 | 32.00 | 32.41 | 32.00 | 32.30 | 222,481 | +0.56(+1.76%) |
Oct 06, 2021 | 31.51 | 31.81 | 31.13 | 31.74 | 247,820 | +0.09(+0.28%) |
Oct 05, 2021 | 31.30 | 31.74 | 31.20 | 31.65 | 279,065 | +0.38(+1.22%) |
Oct 04, 2021 | 31.50 | 31.60 | 30.86 | 31.27 | 231,254 | -0.19(-0.60%) |
Oct 01, 2021 | 31.47 | 31.55 | 30.92 | 31.46 | 182,346 | +0.21(+0.67%) |
Sep 30, 2021 | 31.68 | 32.02 | 31.17 | 31.25 | 526,857 | -0.14(-0.45%) |
Sep 29, 2021 | 31.42 | 31.59 | 30.93 | 31.39 | 352,936 | -0.02(-0.06%) |
Sep 28, 2021 | 31.33 | 31.47 | 30.70 | 31.41 | 391,633 | -0.09(-0.29%) |
Sep 27, 2021 | 31.29 | 31.62 | 31.06 | 31.50 | 217,105 | +0.29(+0.93%) |
Sep 24, 2021 | 31.47 | 31.58 | 31.14 | 31.21 | 332,082 | -0.61(-1.92%) |
Sep 23, 2021 | 31.67 | 32.11 | 31.57 | 31.82 | 253,950 | +0.23(+0.73%) |
Sep 22, 2021 | 31.32 | 32.04 | 31.24 | 31.59 | 475,218 | +0.44(+1.41%) |
Sep 21, 2021 | 31.20 | 31.32 | 30.78 | 31.15 | 532,441 | +0.16(+0.52%) |
Sep 20, 2021 | 31.25 | 31.48 | 30.54 | 30.99 | 472,520 | -0.55(-1.74%) |
Sep 17, 2021 | 31.65 | 32.27 | 31.21 | 31.54 | 475,510 | -0.22(-0.69%) |
Sep 16, 2021 | 32.52 | 32.63 | 31.62 | 31.76 | 329,377 | -1.01(-3.08%) |
Sep 15, 2021 | 32.66 | 32.89 | 32.47 | 32.77 | 284,337 | +0.17(+0.52%) |
Sep 14, 2021 | 32.84 | 32.96 | 32.57 | 32.60 | 223,277 | -0.14(-0.43%) |
Sep 13, 2021 | 32.44 | 32.88 | 32.38 | 32.74 | 544,384 | +0.48(+1.49%) |
Sep 10, 2021 | 32.27 | 32.65 | 32.22 | 32.26 | 283,708 | +0.10(+0.31%) |
Sep 09, 2021 | 31.94 | 32.27 | 31.51 | 32.16 | 303,964 | +0.18(+0.56%) |
Sep 08, 2021 | 32.38 | 32.47 | 31.69 | 31.98 | 519,564 | -0.50(-1.54%) |
Sep 07, 2021 | 32.51 | 32.90 | 32.43 | 32.48 | 170,612 | -0.01(-0.03%) |
Sep 03, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.06(+0.19%) | |
Sep 02, 2021 | 32.82 | 33.04 | 32.41 | 32.43 | 296,166 | -0.29(-0.89%) |
Sep 01, 2021 | 32.76 | 33.47 | 32.66 | 32.72 | 313,223 | -0.12(-0.37%) |
Aug 31, 2021 | 32.40 | 33.07 | 32.21 | 32.84 | 1,133,355 | +0.37(+1.14%) |
Aug 30, 2021 | 32.46 | 32.83 | 31.93 | 32.47 | 2,190,940 | +0.06(+0.19%) |
Aug 27, 2021 | 32.67 | 32.86 | 32.18 | 32.41 | 448,252 | -0.21(-0.64%) |
Aug 26, 2021 | 32.87 | 33.05 | 32.53 | 32.62 | 111,089 | -0.24(-0.73%) |
Aug 25, 2021 | 32.62 | 33.13 | 32.87 | 32.86 | 223,219 | -0.01(-0.03%) |
Aug 24, 2021 | 32.92 | 33.10 | 32.76 | 32.87 | 275,086 | +0.02(+0.06%) |
Aug 23, 2021 | 32.74 | 32.94 | 32.48 | 32.85 | 185,324 | +0.36(+1.11%) |
Aug 20, 2021 | 32.82 | 32.82 | 32.36 | 32.49 | 216,736 | -0.30(-0.91%) |
Aug 19, 2021 | 32.49 | 32.88 | 32.22 | 32.79 | 263,409 | -0.12(-0.36%) |
Aug 18, 2021 | 33.02 | 33.25 | 32.61 | 32.91 | 201,813 | -0.11(-0.33%) |
Aug 17, 2021 | 33.98 | 33.98 | 32.83 | 33.02 | 415,596 | -1.17(-3.42%) |
Aug 16, 2021 | 34.14 | 34.53 | 33.96 | 34.19 | 384,374 | -0.08(-0.23%) |
Aug 13, 2021 | 34.37 | 34.51 | 34.17 | 34.27 | 273,330 | -0.05(-0.15%) |
Aug 12, 2021 | 34.21 | 34.52 | 33.98 | 34.32 | 409,702 | +0.17(+0.50%) |
Aug 11, 2021 | 34.25 | 34.51 | 34.10 | 34.15 | 449,924 | -0.10(-0.29%) |
Aug 10, 2021 | 33.51 | 34.45 | 33.51 | 34.25 | 332,727 | +0.74(+2.21%) |
Aug 09, 2021 | 33.74 | 34.26 | 33.48 | 33.51 | 461,390 | -0.42(-1.24%) |
Aug 06, 2021 | 34.25 | 34.53 | 33.78 | 33.93 | 456,070 | -0.04(-0.12%) |
Aug 05, 2021 | 33.58 | 34.09 | 33.49 | 33.97 | 556,479 | +0.45(+1.34%) |
Aug 04, 2021 | 33.96 | 34.90 | 33.38 | 33.52 | 460,720 | +0.62(+1.88%) |
Aug 03, 2021 | 32.26 | 33.12 | 31.86 | 32.90 | 334,160 | +0.64(+1.98%) |
Jul 30, 2021 | 32.26 | 32.26 | 32.26 | 0 | +0.14(+0.44%) | |
Jul 29, 2021 | 31.74 | 32.15 | 31.39 | 32.12 | 149,750 | +0.58(+1.84%) |
Jul 28, 2021 | 32.00 | 32.05 | 31.45 | 31.54 | 147,912 | -0.30(-0.94%) |
Jul 27, 2021 | 32.00 | 32.01 | 31.53 | 31.84 | 149,322 | -0.20(-0.62%) |
Jul 26, 2021 | 31.55 | 32.11 | 31.37 | 32.04 | 230,369 | +0.56(+1.78%) |
Jul 23, 2021 | 31.29 | 31.59 | 30.98 | 31.48 | 105,002 | +0.28(+0.90%) |
Jul 22, 2021 | 31.32 | 31.51 | 31.12 | 31.20 | 144,586 | -0.16(-0.51%) |
Jul 21, 2021 | 31.27 | 31.67 | 31.26 | 31.36 | 128,347 | +0.22(+0.71%) |
Jul 20, 2021 | 30.25 | 31.21 | 30.18 | 31.14 | 254,752 | +0.82(+2.70%) |
Jul 19, 2021 | 31.00 | 31.04 | 29.85 | 30.32 | 523,302 | -0.73(-2.35%) |
Jul 16, 2021 | 31.82 | 31.84 | 31.05 | 31.05 | 214,954 | -0.62(-1.96%) |
Jul 15, 2021 | 31.32 | 32.00 | 31.20 | 31.67 | 162,007 | +0.28(+0.89%) |
Jul 14, 2021 | 31.48 | 31.78 | 31.23 | 31.39 | 149,722 | -0.04(-0.13%) |
Jul 13, 2021 | 32.10 | 32.16 | 31.29 | 31.43 | 196,260 | -0.52(-1.63%) |
Jul 12, 2021 | 32.05 | 32.16 | 31.70 | 31.95 | 323,269 | -0.17(-0.53%) |
Jul 09, 2021 | 32.37 | 32.91 | 31.93 | 32.12 | 251,215 | -0.09(-0.28%) |
Jul 08, 2021 | 31.95 | 32.42 | 31.65 | 32.21 | 349,841 | -0.08(-0.25%) |
Jul 07, 2021 | 32.03 | 32.52 | 32.03 | 32.29 | 298,023 | +0.25(+0.78%) |
Jul 06, 2021 | 32.01 | 32.24 | 31.62 | 32.04 | 220,763 | -0.12(-0.37%) |
Jul 05, 2021 | 32.25 | 32.47 | 31.95 | 32.16 | 76,896 | -0.07(-0.22%) |
Jul 02, 2021 | 32.64 | 32.99 | 32.10 | 32.23 | 177,549 | -0.22(-0.68%) |
Jun 30, 2021 | 32.45 | 32.45 | 32.45 | 0 | -0.04(-0.12%) | |
Jun 29, 2021 | 32.23 | 32.69 | 32.12 | 32.49 | 270,190 | +0.31(+0.96%) |
Jun 28, 2021 | 32.31 | 32.72 | 31.68 | 32.18 | 454,614 | -0.11(-0.34%) |
Jun 25, 2021 | 32.97 | 33.00 | 32.28 | 32.29 | 699,273 | -0.65(-1.97%) |
Jun 24, 2021 | 33.64 | 33.75 | 32.90 | 32.94 | 336,715 | -0.41(-1.23%) |
Jun 23, 2021 | 32.83 | 33.60 | 32.79 | 33.35 | 544,867 | +0.80(+2.46%) |
Jun 22, 2021 | 32.17 | 32.70 | 31.91 | 32.55 | 371,312 | +0.39(+1.21%) |
Jun 21, 2021 | 31.84 | 32.50 | 31.66 | 32.16 | 344,305 | +0.65(+2.06%) |
Jun 18, 2021 | 32.00 | 32.34 | 31.51 | 31.51 | 667,421 | -0.75(-2.32%) |
Jun 17, 2021 | 33.00 | 33.01 | 32.02 | 32.26 | 460,190 | -0.75(-2.27%) |
Jun 16, 2021 | 33.31 | 33.70 | 32.84 | 33.01 | 325,481 | -0.41(-1.23%) |
Jun 15, 2021 | 32.89 | 34.12 | 32.59 | 33.42 | 566,538 | +0.83(+2.55%) |
Jun 14, 2021 | 32.58 | 33.43 | 32.28 | 32.59 | 528,932 | +0.60(+1.88%) |
Jun 11, 2021 | 31.79 | 32.37 | 31.66 | 31.99 | 680,572 | +0.29(+0.91%) |
Jun 10, 2021 | 31.51 | 31.90 | 31.26 | 31.70 | 429,121 | +0.42(+1.34%) |
Jun 09, 2021 | 31.15 | 31.41 | 30.85 | 31.28 | 268,427 | +0.11(+0.35%) |
Jun 08, 2021 | 30.69 | 31.30 | 30.69 | 31.17 | 465,320 | +0.57(+1.86%) |
Jun 07, 2021 | 30.85 | 31.15 | 30.57 | 30.60 | 482,583 | -0.08(-0.26%) |
Jun 04, 2021 | 30.82 | 31.17 | 30.68 | 30.68 | 446,604 | -0.09(-0.29%) |
Jun 03, 2021 | 30.66 | 31.04 | 30.66 | 30.77 | 410,504 | -0.08(-0.26%) |
Jun 02, 2021 | 31.28 | 31.28 | 30.66 | 30.85 | 408,186 | -0.40(-1.28%) |
Jun 01, 2021 | 31.27 | 31.65 | 30.83 | 31.25 | 583,401 | +0.39(+1.26%) |
May 31, 2021 | 30.01 | 31.31 | 30.01 | 30.86 | 431,772 | +0.86(+2.87%) |
May 28, 2021 | 30.39 | 30.43 | 29.91 | 30.00 | 800,014 | -0.26(-0.86%) |
May 27, 2021 | 30.01 | 30.64 | 29.71 | 30.26 | 1,335,036 | +0.26(+0.87%) |
May 26, 2021 | 30.83 | 31.20 | 29.92 | 30.00 | 1,370,563 | -1.05(-3.38%) |
May 25, 2021 | 32.17 | 32.29 | 30.12 | 31.05 | 806,836 | -1.35(-4.17%) |
May 21, 2021 | 32.40 | 32.40 | 32.40 | 0 | +0.06(+0.19%) | |
May 20, 2021 | 32.56 | 32.56 | 32.19 | 32.34 | 273,112 | -0.09(-0.28%) |
May 19, 2021 | 32.75 | 32.75 | 32.10 | 32.43 | 554,807 | -0.76(-2.29%) |
May 18, 2021 | 33.39 | 33.39 | 32.79 | 33.19 | 333,234 | -0.20(-0.60%) |
May 17, 2021 | 33.66 | 33.86 | 33.22 | 33.39 | 218,964 | -0.29(-0.86%) |
May 14, 2021 | 33.15 | 33.82 | 33.04 | 33.68 | 313,710 | +0.65(+1.97%) |
May 13, 2021 | 33.05 | 33.56 | 32.92 | 33.03 | 273,686 | -0.23(-0.69%) |
May 12, 2021 | 33.75 | 34.14 | 32.87 | 33.26 | 696,121 | -0.37(-1.10%) |
May 11, 2021 | 33.89 | 33.95 | 32.83 | 33.63 | 808,353 | -0.82(-2.38%) |
May 10, 2021 | 34.25 | 34.92 | 33.94 | 34.45 | 483,636 | +0.18(+0.53%) |
May 07, 2021 | 33.62 | 34.29 | 33.57 | 34.27 | 232,605 | +0.65(+1.93%) |
May 06, 2021 | 33.33 | 33.67 | 32.93 | 33.62 | 255,959 | +0.20(+0.60%) |
May 05, 2021 | 32.26 | 33.50 | 32.12 | 33.42 | 377,018 | +1.22(+3.79%) |
May 04, 2021 | 32.34 | 32.43 | 31.87 | 32.20 | 219,385 | -0.10(-0.31%) |
May 03, 2021 | 32.26 | 32.88 | 32.21 | 32.30 | 195,109 | +0.31(+0.97%) |
Apr 30, 2021 | 32.15 | 32.30 | 31.90 | 31.99 | 238,230 | -0.63(-1.93%) |
Apr 29, 2021 | 32.08 | 33.00 | 32.08 | 32.62 | 407,522 | +0.66(+2.07%) |
Apr 28, 2021 | 32.16 | 32.25 | 31.62 | 31.96 | 169,236 | -0.16(-0.50%) |
Apr 27, 2021 | 31.73 | 32.42 | 31.61 | 32.12 | 253,462 | +0.46(+1.45%) |
Apr 26, 2021 | 31.65 | 31.70 | 31.25 | 31.66 | 314,143 | +0.02(+0.06%) |
Apr 23, 2021 | 31.62 | 31.65 | 31.36 | 31.64 | 224,108 | +0.09(+0.29%) |
Apr 22, 2021 | 31.04 | 31.61 | 30.88 | 31.55 | 402,212 | +0.51(+1.64%) |
Apr 21, 2021 | 30.56 | 31.05 | 30.51 | 31.04 | 571,265 | +0.39(+1.27%) |
Apr 20, 2021 | 31.20 | 31.24 | 30.49 | 30.65 | 417,873 | -0.55(-1.76%) |
Apr 19, 2021 | 31.63 | 31.94 | 31.16 | 31.20 | 250,715 | -0.45(-1.42%) |
Apr 16, 2021 | 32.04 | 32.10 | 31.65 | 31.65 | 327,316 | -0.26(-0.81%) |
Apr 15, 2021 | 31.69 | 32.05 | 31.57 | 31.91 | 186,138 | +0.32(+1.01%) |
Apr 14, 2021 | 32.30 | 32.33 | 31.52 | 31.59 | 275,470 | -0.41(-1.28%) |
Apr 13, 2021 | 32.74 | 32.76 | 31.65 | 32.00 | 274,806 | -0.67(-2.05%) |
Apr 12, 2021 | 32.89 | 33.20 | 32.58 | 32.67 | 185,432 | -0.21(-0.64%) |
Apr 09, 2021 | 32.30 | 33.02 | 32.28 | 32.88 | 225,214 | +0.61(+1.89%) |
Apr 08, 2021 | 32.33 | 32.98 | 32.27 | 32.27 | 251,692 | -0.55(-1.68%) |
Apr 07, 2021 | 32.96 | 33.14 | 32.51 | 32.82 | 216,110 | -0.15(-0.45%) |
Apr 06, 2021 | 32.92 | 33.55 | 32.79 | 32.97 | 171,410 | +0.24(+0.73%) |
Apr 05, 2021 | 32.67 | 32.85 | 32.41 | 32.73 | 213,603 | +0.22(+0.68%) |
Apr 01, 2021 | 32.51 | 32.51 | 32.51 | 0 | +0.55(+1.72%) | |
Mar 31, 2021 | 32.49 | 32.49 | 31.77 | 31.96 | 321,710 | -0.14(-0.44%) |
Mar 30, 2021 | 31.84 | 32.15 | 31.63 | 32.10 | 252,690 | +0.13(+0.41%) |
Mar 29, 2021 | 32.98 | 33.06 | 31.86 | 31.97 | 382,286 | -1.13(-3.41%) |
Mar 26, 2021 | 31.88 | 33.17 | 31.60 | 33.10 | 412,781 | +1.38(+4.35%) |
Mar 25, 2021 | 30.58 | 31.90 | 30.30 | 31.72 | 529,985 | +0.80(+2.59%) |
Mar 24, 2021 | 31.15 | 31.53 | 30.84 | 30.92 | 448,527 | -0.11(-0.35%) |
Mar 23, 2021 | 31.95 | 31.95 | 30.65 | 31.03 | 506,693 | -0.97(-3.03%) |
Mar 22, 2021 | 32.00 | 32.59 | 31.96 | 32.00 | 225,231 | +0.00(+0.00%) |
Mar 19, 2021 | 32.10 | 32.29 | 31.60 | 32.00 | 899,185 | -0.23(-0.71%) |
Mar 18, 2021 | 32.37 | 32.87 | 32.14 | 32.23 | 191,152 | -0.35(-1.07%) |
Mar 17, 2021 | 32.44 | 32.79 | 32.06 | 32.58 | 224,400 | -0.09(-0.28%) |
Mar 16, 2021 | 32.85 | 32.99 | 32.43 | 32.67 | 246,858 | -0.07(-0.21%) |
Mar 15, 2021 | 32.67 | 32.85 | 32.13 | 32.74 | 295,990 | -0.13(-0.40%) |
Mar 12, 2021 | 33.20 | 33.38 | 32.44 | 32.87 | 411,781 | -0.67(-2.00%) |
Mar 11, 2021 | 34.00 | 34.02 | 33.35 | 33.54 | 244,158 | -0.35(-1.03%) |
Mar 10, 2021 | 33.21 | 34.16 | 33.13 | 33.89 | 624,038 | +0.62(+1.86%) |
Mar 09, 2021 | 33.45 | 33.51 | 33.11 | 33.27 | 293,530 | +0.15(+0.45%) |
Mar 08, 2021 | 32.99 | 33.76 | 32.68 | 33.12 | 214,517 | +0.15(+0.45%) |
Mar 05, 2021 | 32.29 | 33.06 | 31.98 | 32.97 | 353,221 | +0.87(+2.71%) |
Mar 04, 2021 | 33.47 | 33.67 | 32.02 | 32.10 | 378,759 | -1.72(-5.09%) |
Mar 03, 2021 | 33.59 | 34.29 | 33.41 | 33.82 | 278,745 | +0.29(+0.86%) |
Mar 02, 2021 | 34.38 | 34.65 | 33.32 | 33.53 | 414,354 | -0.78(-2.27%) |
Mar 01, 2021 | 33.50 | 35.00 | 33.35 | 34.31 | 629,311 | +1.10(+3.31%) |
Feb 26, 2021 | 33.11 | 33.55 | 32.71 | 33.21 | 576,619 | +0.10(+0.30%) |
Feb 25, 2021 | 32.85 | 33.33 | 32.43 | 33.11 | 414,347 | +0.31(+0.95%) |
Feb 24, 2021 | 31.80 | 33.01 | 31.36 | 32.80 | 612,688 | +0.70(+2.18%) |
Feb 23, 2021 | 31.78 | 32.10 | 30.93 | 32.10 | 552,321 | +0.20(+0.63%) |
Feb 22, 2021 | 31.41 | 32.26 | 31.41 | 31.90 | 306,436 | -0.03(-0.09%) |
Feb 19, 2021 | 30.88 | 32.34 | 30.74 | 31.93 | 749,660 | +1.21(+3.94%) |
Feb 18, 2021 | 30.13 | 31.00 | 29.83 | 30.72 | 423,357 | +0.47(+1.55%) |
Feb 17, 2021 | 30.44 | 30.44 | 29.84 | 30.25 | 410,764 | -0.40(-1.31%) |
Feb 16, 2021 | 31.21 | 31.22 | 30.40 | 30.65 | 315,171 | -0.46(-1.48%) |
Feb 12, 2021 | 31.11 | 31.11 | 31.11 | 0 | -0.31(-0.99%) | |
Feb 11, 2021 | 30.00 | 31.62 | 29.99 | 31.42 | 575,011 | +1.37(+4.56%) |
Feb 10, 2021 | 29.38 | 30.35 | 29.35 | 30.05 | 477,262 | +0.50(+1.69%) |
Feb 09, 2021 | 29.33 | 29.63 | 29.10 | 29.55 | 239,680 | +0.09(+0.31%) |
Feb 08, 2021 | 28.75 | 29.60 | 28.75 | 29.46 | 288,346 | +0.82(+2.86%) |
Feb 05, 2021 | 28.66 | 28.88 | 28.40 | 28.64 | 192,575 | +0.11(+0.39%) |
Feb 04, 2021 | 28.71 | 28.75 | 28.31 | 28.53 | 117,389 | -0.17(-0.59%) |
Feb 03, 2021 | 28.48 | 28.90 | 28.13 | 28.70 | 521,753 | +0.41(+1.45%) |
Feb 02, 2021 | 27.20 | 28.49 | 27.20 | 28.29 | 607,848 | +1.10(+4.05%) |