Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.02 | 40.58 | 39.97 | 40.30 | 536,146 | +0.30(+0.74%) |
Dec 30, 2021 | 39.47 | 40.24 | 39.47 | 40.01 | 539,141 | +0.58(+1.46%) |
Dec 29, 2021 | 39.05 | 39.44 | 38.72 | 39.43 | 967,612 | +0.49(+1.25%) |
Dec 28, 2021 | 38.99 | 39.37 | 38.82 | 38.94 | 773,672 | -0.08(-0.20%) |
Dec 27, 2021 | 38.72 | 39.04 | 38.59 | 39.02 | 634,641 | +0.35(+0.91%) |
Dec 23, 2021 | 38.52 | 38.75 | 38.32 | 38.67 | 689,079 | +0.39(+1.02%) |
Dec 22, 2021 | 37.94 | 38.35 | 37.84 | 38.28 | 712,177 | +0.54(+1.42%) |
Dec 21, 2021 | 36.78 | 37.83 | 36.78 | 37.75 | 1,352,890 | +1.43(+3.94%) |
Dec 20, 2021 | 36.03 | 36.35 | 35.50 | 36.32 | 1,237,118 | -0.17(-0.45%) |
Dec 17, 2021 | 35.96 | 36.75 | 35.77 | 36.48 | 904,402 | +0.21(+0.59%) |
Dec 16, 2021 | 36.81 | 36.94 | 36.17 | 36.27 | 1,133,627 | -0.32(-0.88%) |
Dec 15, 2021 | 36.37 | 36.77 | 35.89 | 36.59 | 1,121,682 | +0.17(+0.45%) |
Dec 14, 2021 | 37.00 | 37.16 | 36.37 | 36.42 | 799,333 | -0.67(-1.81%) |
Dec 13, 2021 | 37.01 | 37.26 | 36.78 | 37.09 | 771,204 | -0.15(-0.39%) |
Dec 10, 2021 | 37.43 | 37.91 | 37.09 | 37.24 | 988,895 | -0.19(-0.49%) |
Dec 09, 2021 | 37.60 | 37.85 | 37.38 | 37.43 | 820,280 | -0.42(-1.11%) |
Dec 08, 2021 | 37.02 | 38.00 | 37.00 | 37.84 | 952,588 | +0.79(+2.13%) |
Dec 07, 2021 | 37.02 | 37.50 | 36.89 | 37.06 | 1,275,039 | +0.52(+1.41%) |
Dec 06, 2021 | 35.87 | 36.87 | 35.79 | 36.54 | 436,058 | +0.61(+1.71%) |
Dec 03, 2021 | 36.20 | 36.38 | 35.74 | 35.93 | 460,332 | -0.19(-0.54%) |
Dec 02, 2021 | 35.49 | 36.48 | 35.28 | 36.12 | 605,433 | +0.88(+2.49%) |
Dec 01, 2021 | 36.14 | 36.70 | 35.23 | 35.24 | 1,424,329 | -0.41(-1.15%) |
Nov 30, 2021 | 36.53 | 36.59 | 35.57 | 35.65 | 1,131,614 | -1.25(-3.38%) |
Nov 29, 2021 | 36.74 | 37.34 | 36.20 | 36.90 | 682,601 | +0.39(+1.07%) |
Nov 26, 2021 | 36.91 | 36.91 | 35.84 | 36.51 | 782,720 | -0.77(-2.06%) |
Nov 24, 2021 | 37.26 | 37.56 | 37.03 | 37.28 | 601,087 | +0.04(+0.10%) |
Nov 23, 2021 | 37.23 | 37.46 | 36.76 | 37.24 | 470,228 | +0.14(+0.37%) |
Nov 22, 2021 | 37.61 | 37.74 | 37.09 | 37.10 | 575,969 | -0.37(-0.99%) |
Nov 19, 2021 | 38.32 | 38.32 | 37.23 | 37.47 | 916,459 | -0.93(-2.41%) |
Nov 18, 2021 | 38.19 | 38.40 | 38.27 | 38.40 | 768,394 | +0.29(+0.77%) |
Nov 17, 2021 | 38.22 | 38.31 | 37.59 | 38.11 | 1,344,087 | -0.26(-0.69%) |
Nov 16, 2021 | 38.58 | 38.66 | 38.20 | 38.37 | 1,013,065 | -0.27(-0.71%) |
Nov 15, 2021 | 37.88 | 38.66 | 37.75 | 38.64 | 820,181 | +0.91(+2.40%) |
Nov 12, 2021 | 38.19 | 38.40 | 37.65 | 37.74 | 392,202 | -0.46(-1.20%) |
Nov 11, 2021 | 37.84 | 38.19 | 37.71 | 38.19 | 515,850 | +0.30(+0.80%) |
Nov 10, 2021 | 38.10 | 37.84 | 37.89 | 356,815 | -0.41(-1.07%) | |
Nov 09, 2021 | 38.54 | 38.64 | 38.10 | 38.30 | 431,067 | -0.26(-0.68%) |
Nov 08, 2021 | 38.89 | 38.91 | 38.34 | 38.56 | 611,528 | -0.23(-0.60%) |
Nov 05, 2021 | 38.48 | 39.07 | 38.24 | 38.80 | 653,251 | +0.67(+1.76%) |
Nov 04, 2021 | 38.95 | 39.30 | 38.06 | 38.13 | 624,462 | -0.65(-1.68%) |
Nov 03, 2021 | 38.50 | 38.95 | 38.34 | 38.78 | 844,533 | +0.26(+0.68%) |
Nov 02, 2021 | 38.89 | 39.08 | 38.49 | 38.52 | 478,589 | -0.17(-0.43%) |
Nov 01, 2021 | 38.41 | 38.85 | 38.16 | 38.68 | 662,693 | +0.33(+0.86%) |
Oct 29, 2021 | 39.03 | 39.03 | 38.34 | 38.35 | 992,583 | -0.88(-2.23%) |
Oct 28, 2021 | 38.97 | 39.33 | 38.58 | 39.23 | 1,280,871 | +0.27(+0.70%) |
Oct 27, 2021 | 39.66 | 39.68 | 38.85 | 38.95 | 447,742 | -0.50(-1.26%) |
Oct 26, 2021 | 39.75 | 39.45 | 464,934 | -0.16(-0.39%) | ||
Oct 25, 2021 | 39.74 | 39.88 | 39.34 | 39.61 | 790,265 | +0.01(+0.02%) |
Oct 22, 2021 | 39.64 | 39.95 | 39.41 | 39.60 | 481,349 | +0.11(+0.27%) |
Oct 21, 2021 | 39.92 | 40.14 | 39.30 | 39.49 | 958,466 | -0.26(-0.66%) |
Oct 20, 2021 | 39.49 | 39.78 | 39.31 | 39.75 | 771,811 | +0.34(+0.86%) |
Oct 19, 2021 | 39.67 | 39.93 | 39.33 | 39.41 | 468,494 | -0.18(-0.44%) |
Oct 18, 2021 | 39.15 | 39.68 | 38.91 | 39.59 | 574,128 | +0.26(+0.67%) |
Oct 15, 2021 | 39.44 | 39.62 | 39.22 | 39.32 | 857,820 | +0.08(+0.20%) |
Oct 14, 2021 | 39.16 | 39.44 | 39.13 | 39.25 | 485,058 | +0.20(+0.52%) |
Oct 13, 2021 | 38.69 | 39.16 | 38.69 | 39.04 | 1,153,781 | +0.29(+0.75%) |
Oct 12, 2021 | 38.48 | 39.07 | 38.39 | 38.75 | 848,425 | +0.45(+1.17%) |
Oct 11, 2021 | 38.14 | 38.72 | 38.11 | 38.30 | 464,177 | +0.12(+0.31%) |
Oct 08, 2021 | 38.89 | 38.97 | 38.14 | 38.19 | 1,384,760 | -0.58(-1.51%) |
Oct 07, 2021 | 38.89 | 39.26 | 38.67 | 38.77 | 577,078 | +0.02(+0.05%) |
Oct 06, 2021 | 37.59 | 38.79 | 37.53 | 38.75 | 503,900 | +1.06(+2.82%) |
Oct 05, 2021 | 38.33 | 38.33 | 37.64 | 37.69 | 1,066,526 | -0.48(-1.25%) |
Oct 04, 2021 | 37.93 | 38.50 | 37.86 | 38.17 | 664,858 | +0.12(+0.31%) |
Oct 01, 2021 | 37.31 | 38.30 | 37.30 | 38.05 | 676,405 | +0.75(+2.01%) |
Sep 30, 2021 | 37.73 | 37.89 | 37.22 | 37.30 | 887,643 | -0.34(-0.91%) |
Sep 29, 2021 | 37.63 | 37.99 | 37.42 | 37.64 | 822,142 | +0.33(+0.89%) |
Sep 28, 2021 | 38.19 | 38.26 | 37.14 | 37.31 | 1,351,336 | -1.28(-3.31%) |
Sep 27, 2021 | 39.27 | 39.55 | 38.48 | 38.59 | 438,824 | -0.61(-1.57%) |
Sep 24, 2021 | 39.48 | 39.53 | 39.12 | 39.20 | 505,754 | -0.28(-0.71%) |
Sep 23, 2021 | 39.15 | 39.54 | 38.93 | 39.48 | 576,525 | +0.64(+1.66%) |
Sep 22, 2021 | 38.65 | 39.02 | 38.45 | 38.84 | 800,048 | +0.46(+1.20%) |
Sep 21, 2021 | 38.49 | 38.81 | 38.35 | 38.38 | 860,854 | +0.01(+0.03%) |
Sep 20, 2021 | 37.91 | 38.56 | 37.91 | 38.37 | 674,998 | -0.09(-0.22%) |
Sep 17, 2021 | 38.87 | 39.20 | 38.29 | 38.45 | 621,016 | -0.54(-1.38%) |
Sep 16, 2021 | 39.10 | 39.34 | 38.85 | 38.99 | 834,056 | -0.11(-0.27%) |
Sep 15, 2021 | 38.79 | 39.28 | 38.71 | 39.10 | 791,481 | +0.34(+0.87%) |
Sep 14, 2021 | 39.07 | 39.31 | 38.48 | 38.76 | 590,788 | -0.16(-0.42%) |
Sep 13, 2021 | 39.27 | 39.27 | 38.74 | 38.92 | 535,240 | +0.12(+0.30%) |
Sep 10, 2021 | 38.62 | 39.32 | 38.46 | 38.81 | 1,492,220 | -0.07(-0.17%) |
Sep 09, 2021 | 40.35 | 40.49 | 38.86 | 38.87 | 2,251,977 | -2.11(-5.16%) |
Sep 08, 2021 | 40.83 | 41.29 | 40.63 | 40.99 | 1,549,339 | +0.07(+0.16%) |
Sep 07, 2021 | 41.24 | 41.31 | 40.76 | 40.92 | 1,402,135 | -0.49(-1.18%) |
Sep 03, 2021 | 41.13 | 41.50 | 40.70 | 41.41 | 1,187,969 | +0.37(+0.91%) |
Sep 02, 2021 | 40.15 | 41.04 | 40.00 | 41.04 | 3,544,156 | +0.74(+1.84%) |
Sep 01, 2021 | 39.44 | 40.55 | 39.39 | 40.30 | 1,696,889 | +0.46(+1.16%) |
Aug 31, 2021 | 39.06 | 39.85 | 38.97 | 39.84 | 2,007,167 | +0.46(+1.17%) |
Aug 30, 2021 | 39.03 | 39.39 | 38.78 | 39.37 | 1,098,870 | +0.35(+0.89%) |
Aug 27, 2021 | 38.43 | 39.35 | 38.36 | 39.03 | 1,862,698 | +0.61(+1.60%) |
Aug 26, 2021 | 38.22 | 38.46 | 37.96 | 38.41 | 1,471,828 | +0.19(+0.50%) |
Aug 25, 2021 | 38.08 | 38.50 | 37.64 | 38.22 | 1,637,797 | +0.50(+1.32%) |
Aug 24, 2021 | 37.97 | 37.97 | 37.55 | 37.72 | 1,119,823 | -0.06(-0.15%) |
Aug 23, 2021 | 37.79 | 38.21 | 37.75 | 37.78 | 1,255,871 | +0.02(+0.05%) |
Aug 20, 2021 | 37.71 | 37.97 | 37.40 | 37.76 | 979,757 | -0.05(-0.13%) |
Aug 19, 2021 | 38.14 | 38.43 | 37.57 | 37.81 | 945,638 | -0.63(-1.65%) |
Aug 18, 2021 | 38.58 | 38.65 | 38.25 | 38.44 | 876,750 | -0.07(-0.17%) |
Aug 17, 2021 | 38.52 | 38.66 | 38.11 | 38.51 | 1,054,473 | -0.16(-0.42%) |
Aug 16, 2021 | 38.38 | 38.78 | 38.38 | 38.67 | 759,042 | +0.03(+0.07%) |
Aug 13, 2021 | 39.02 | 39.06 | 38.57 | 38.64 | 1,596,100 | -0.10(-0.25%) |
Aug 12, 2021 | 38.83 | 38.93 | 38.53 | 38.74 | 1,012,418 | -0.12(-0.32%) |
Aug 11, 2021 | 37.76 | 39.20 | 37.76 | 38.87 | 1,440,310 | +0.97(+2.56%) |
Aug 10, 2021 | 38.67 | 39.19 | 37.89 | 37.89 | 2,341,425 | -0.77(-1.99%) |
Aug 09, 2021 | 38.82 | 39.01 | 38.41 | 38.66 | 1,939,120 | -0.41(-1.06%) |
Aug 06, 2021 | 39.09 | 39.68 | 38.83 | 39.08 | 2,326,079 | -0.15(-0.39%) |
Aug 05, 2021 | 37.93 | 39.39 | 37.93 | 39.23 | 4,724,407 | +1.17(+3.08%) |
Aug 04, 2021 | 38.28 | 38.53 | 35.95 | 38.06 | 10,501,189 | +2.42(+6.79%) |
Aug 03, 2021 | 35.84 | 35.84 | 35.13 | 35.64 | 789,136 | -0.23(-0.64%) |
Aug 02, 2021 | 36.46 | 36.84 | 35.78 | 35.87 | 701,964 | -0.45(-1.24%) |
Jul 30, 2021 | 36.21 | 36.60 | 36.17 | 36.32 | 659,027 | +0.18(+0.51%) |
Jul 29, 2021 | 36.51 | 36.63 | 36.13 | 36.14 | 839,423 | -0.37(-1.03%) |
Jul 28, 2021 | 36.75 | 36.75 | 36.07 | 36.51 | 632,832 | +0.08(+0.21%) |
Jul 27, 2021 | 36.27 | 36.49 | 36.15 | 36.43 | 741,357 | +0.12(+0.32%) |
Jul 26, 2021 | 36.44 | 36.73 | 36.21 | 36.32 | 887,652 | -0.02(-0.05%) |
Jul 23, 2021 | 36.13 | 36.35 | 35.92 | 36.34 | 487,086 | +0.37(+1.02%) |
Jul 22, 2021 | 36.06 | 36.16 | 35.58 | 35.97 | 735,158 | -0.23(-0.64%) |
Jul 21, 2021 | 35.54 | 36.45 | 35.33 | 36.20 | 814,321 | +0.67(+1.89%) |
Jul 20, 2021 | 34.71 | 35.72 | 34.58 | 35.53 | 1,253,851 | +1.06(+3.07%) |
Jul 19, 2021 | 34.82 | 35.00 | 34.05 | 34.47 | 1,287,178 | -0.76(-2.15%) |
Jul 16, 2021 | 35.36 | 35.62 | 35.22 | 35.23 | 660,036 | -0.03(-0.08%) |
Jul 15, 2021 | 35.38 | 35.52 | 35.22 | 35.26 | 1,023,921 | -0.28(-0.78%) |
Jul 14, 2021 | 35.13 | 35.74 | 35.13 | 35.54 | 1,152,788 | +0.42(+1.20%) |
Jul 13, 2021 | 35.45 | 35.49 | 35.12 | 35.12 | 1,079,780 | -0.42(-1.19%) |
Jul 12, 2021 | 35.15 | 35.60 | 34.95 | 35.54 | 1,966,109 | +0.39(+1.12%) |
Jul 09, 2021 | 34.77 | 35.15 | 34.69 | 35.15 | 1,015,975 | +0.52(+1.50%) |
Jul 08, 2021 | 34.48 | 34.88 | 34.23 | 34.63 | 1,588,080 | -0.10(-0.28%) |
Jul 07, 2021 | 34.78 | 34.99 | 34.51 | 34.72 | 1,088,086 | -0.06(-0.17%) |
Jul 06, 2021 | 35.53 | 35.53 | 34.43 | 34.78 | 1,334,484 | -0.76(-2.14%) |
Jul 02, 2021 | 34.71 | 35.71 | 34.71 | 35.54 | 1,825,166 | +0.82(+2.35%) |
Jul 01, 2021 | 35.23 | 35.30 | 34.64 | 34.72 | 2,120,390 | -0.46(-1.31%) |
Jun 30, 2021 | 34.74 | 35.40 | 34.69 | 35.19 | 2,335,747 | +0.36(+1.02%) |
Jun 29, 2021 | 34.60 | 34.93 | 34.41 | 34.83 | 1,891,595 | +0.26(+0.76%) |
Jun 28, 2021 | 35.05 | 35.09 | 34.17 | 34.57 | 1,230,548 | -0.38(-1.08%) |
Jun 25, 2021 | 34.41 | 35.05 | 34.35 | 34.94 | 994,433 | +0.48(+1.40%) |
Jun 24, 2021 | 35.01 | 35.11 | 34.42 | 34.46 | 1,136,871 | -0.54(-1.54%) |
Jun 23, 2021 | 35.17 | 35.25 | 34.95 | 35.00 | 839,636 | -0.02(-0.05%) |
Jun 22, 2021 | 34.76 | 35.17 | 34.65 | 35.02 | 1,465,091 | +0.25(+0.71%) |
Jun 21, 2021 | 34.81 | 34.91 | 34.35 | 34.77 | 1,176,512 | +0.10(+0.30%) |
Jun 18, 2021 | 34.79 | 34.86 | 34.37 | 34.67 | 4,077,281 | -0.12(-0.35%) |
Jun 17, 2021 | 35.09 | 35.27 | 34.58 | 34.79 | 2,417,993 | -0.29(-0.84%) |
Jun 16, 2021 | 35.04 | 35.30 | 34.91 | 35.09 | 2,262,297 | +0.22(+0.62%) |
Jun 15, 2021 | 34.87 | 35.06 | 34.69 | 34.87 | 862,761 | +0.00(+0.00%) |
Jun 14, 2021 | 35.17 | 35.17 | 34.63 | 34.87 | 1,619,335 | -0.18(-0.51%) |
Jun 11, 2021 | 35.24 | 35.31 | 35.03 | 35.05 | 943,305 | -0.23(-0.64%) |
Jun 10, 2021 | 35.48 | 35.48 | 35.11 | 35.28 | 833,336 | -0.23(-0.64%) |
Jun 09, 2021 | 35.47 | 35.65 | 35.33 | 35.50 | 1,000,081 | +0.27(+0.78%) |
Jun 08, 2021 | 35.08 | 35.37 | 34.99 | 35.23 | 1,170,326 | +0.27(+0.79%) |
Jun 07, 2021 | 34.34 | 35.25 | 34.34 | 34.95 | 1,203,470 | +0.75(+2.19%) |
Jun 04, 2021 | 34.03 | 34.26 | 33.83 | 34.21 | 586,343 | +0.33(+0.98%) |
Jun 03, 2021 | 33.94 | 34.06 | 33.82 | 33.87 | 643,680 | -0.09(-0.25%) |
Jun 02, 2021 | 34.26 | 34.29 | 33.82 | 33.96 | 1,845,559 | -0.09(-0.28%) |
Jun 01, 2021 | 34.03 | 34.10 | 33.91 | 34.05 | 617,005 | +0.08(+0.22%) |
May 28, 2021 | 33.90 | 34.10 | 33.75 | 33.98 | 490,973 | +0.30(+0.90%) |
May 27, 2021 | 33.70 | 34.01 | 33.59 | 33.67 | 779,022 | -0.24(-0.70%) |
May 26, 2021 | 33.98 | 34.39 | 33.89 | 33.91 | 583,714 | -0.11(-0.33%) |
May 25, 2021 | 34.10 | 34.46 | 34.01 | 34.03 | 926,043 | -0.06(-0.17%) |
May 24, 2021 | 33.78 | 34.24 | 33.63 | 34.08 | 877,434 | +0.60(+1.78%) |
May 21, 2021 | 33.34 | 33.67 | 33.32 | 33.49 | 1,250,237 | +0.16(+0.48%) |
May 20, 2021 | 33.06 | 33.36 | 33.06 | 33.32 | 561,061 | +0.34(+1.03%) |
May 19, 2021 | 32.74 | 33.02 | 32.54 | 32.98 | 846,323 | -0.08(-0.23%) |
May 18, 2021 | 33.25 | 33.68 | 33.00 | 33.06 | 1,140,343 | -0.11(-0.34%) |
May 17, 2021 | 32.79 | 33.32 | 32.51 | 33.17 | 986,061 | +0.22(+0.66%) |
May 14, 2021 | 32.30 | 33.13 | 32.24 | 32.96 | 722,736 | +0.83(+2.60%) |
May 13, 2021 | 31.85 | 32.41 | 31.81 | 32.12 | 812,860 | +0.30(+0.95%) |
May 12, 2021 | 32.06 | 32.47 | 31.67 | 31.82 | 780,142 | -0.40(-1.23%) |
May 11, 2021 | 32.37 | 32.57 | 32.08 | 32.22 | 862,633 | -0.63(-1.90%) |
May 10, 2021 | 33.57 | 33.57 | 32.84 | 32.84 | 507,740 | -0.54(-1.62%) |
May 07, 2021 | 32.84 | 33.40 | 32.63 | 33.38 | 1,431,237 | +0.57(+1.73%) |
May 06, 2021 | 33.00 | 33.16 | 32.56 | 32.81 | 629,584 | -0.27(-0.80%) |
May 05, 2021 | 33.26 | 33.35 | 32.76 | 33.08 | 962,754 | -0.17(-0.51%) |
May 04, 2021 | 33.52 | 33.84 | 33.18 | 33.25 | 939,458 | -0.66(-1.96%) |
May 03, 2021 | 34.33 | 34.47 | 33.89 | 33.91 | 732,418 | -0.21(-0.61%) |
Apr 30, 2021 | 33.87 | 34.36 | 33.79 | 34.12 | 920,023 | +0.09(+0.28%) |
Apr 29, 2021 | 34.04 | 34.23 | 33.60 | 34.03 | 871,101 | +0.19(+0.56%) |
Apr 28, 2021 | 33.63 | 34.04 | 33.58 | 33.84 | 591,194 | +0.34(+1.02%) |
Apr 27, 2021 | 33.54 | 33.62 | 33.38 | 33.49 | 568,882 | -0.08(-0.23%) |
Apr 26, 2021 | 33.60 | 33.71 | 33.45 | 33.57 | 568,239 | +0.26(+0.77%) |
Apr 23, 2021 | 33.38 | 33.49 | 33.17 | 33.32 | 553,070 | -0.04(-0.11%) |
Apr 22, 2021 | 33.51 | 33.83 | 33.35 | 33.35 | 633,046 | -0.17(-0.51%) |
Apr 21, 2021 | 33.35 | 33.58 | 33.25 | 33.52 | 2,447,627 | +0.23(+0.68%) |
Apr 20, 2021 | 33.25 | 33.39 | 32.96 | 33.30 | 1,278,011 | +0.00(+0.00%) |
Apr 19, 2021 | 33.49 | 33.50 | 33.26 | 33.30 | 1,239,774 | -0.11(-0.34%) |
Apr 16, 2021 | 33.49 | 33.49 | 33.30 | 33.41 | 1,768,578 | +0.06(+0.17%) |
Apr 15, 2021 | 33.06 | 33.43 | 33.06 | 33.35 | 910,164 | +0.38(+1.15%) |
Apr 14, 2021 | 33.20 | 33.51 | 32.97 | 32.97 | 925,577 | -0.17(-0.51%) |
Apr 13, 2021 | 32.85 | 33.24 | 32.62 | 33.14 | 742,551 | +0.26(+0.78%) |
Apr 12, 2021 | 32.59 | 33.01 | 32.25 | 32.89 | 815,510 | +0.34(+1.05%) |
Apr 09, 2021 | 33.12 | 33.12 | 32.48 | 32.55 | 772,967 | -0.57(-1.72%) |
Apr 08, 2021 | 32.98 | 33.22 | 32.86 | 33.12 | 1,345,794 | +0.35(+1.07%) |
Apr 07, 2021 | 32.68 | 32.79 | 32.30 | 32.77 | 1,022,883 | +0.08(+0.23%) |
Apr 06, 2021 | 32.07 | 32.70 | 31.98 | 32.69 | 1,445,190 | +0.70(+2.19%) |
Apr 05, 2021 | 32.06 | 32.10 | 31.70 | 31.99 | 1,033,051 | +0.12(+0.39%) |
Apr 01, 2021 | 31.06 | 31.87 | 30.91 | 31.87 | 1,296,584 | +0.97(+3.13%) |
Mar 31, 2021 | 30.63 | 31.21 | 30.57 | 30.90 | 1,531,200 | +0.15(+0.49%) |
Mar 30, 2021 | 30.31 | 30.81 | 30.16 | 30.75 | 1,989,550 | +0.37(+1.23%) |
Mar 29, 2021 | 30.53 | 30.91 | 30.16 | 30.37 | 1,726,036 | -0.17(-0.55%) |
Mar 26, 2021 | 30.50 | 30.69 | 30.05 | 30.54 | 850,505 | +0.15(+0.49%) |
Mar 25, 2021 | 30.08 | 30.46 | 29.67 | 30.39 | 1,537,267 | +0.22(+0.74%) |
Mar 24, 2021 | 30.55 | 31.07 | 30.17 | 30.17 | 1,252,647 | -0.35(-1.16%) |
Mar 23, 2021 | 30.49 | 30.69 | 30.05 | 30.52 | 1,947,728 | -0.04(-0.12%) |
Mar 22, 2021 | 30.81 | 31.08 | 30.48 | 30.56 | 1,983,614 | -0.25(-0.82%) |
Mar 19, 2021 | 30.76 | 31.16 | 30.36 | 30.81 | 1,395,926 | +0.04(+0.12%) |
Mar 18, 2021 | 31.06 | 31.30 | 30.72 | 30.77 | 1,453,459 | -0.38(-1.23%) |
Mar 17, 2021 | 31.53 | 31.57 | 31.14 | 31.16 | 1,947,249 | -0.38(-1.21%) |
Mar 16, 2021 | 31.90 | 31.90 | 31.48 | 31.54 | 1,999,048 | -0.34(-1.05%) |
Mar 15, 2021 | 31.53 | 32.04 | 31.42 | 31.88 | 2,741,978 | +0.82(+2.64%) |
Mar 12, 2021 | 30.77 | 31.12 | 30.14 | 31.05 | 4,090,765 | +0.57(+1.87%) |
Mar 11, 2021 | 30.40 | 30.64 | 29.90 | 30.49 | 8,606,870 | -0.35(-1.15%) |
Mar 10, 2021 | 30.71 | 31.16 | 30.41 | 30.84 | 1,078,868 | +0.40(+1.32%) |
Mar 09, 2021 | 30.77 | 31.00 | 30.35 | 30.44 | 1,216,357 | -0.18(-0.58%) |
Mar 08, 2021 | 31.03 | 31.32 | 30.62 | 30.62 | 676,814 | -0.32(-1.03%) |
Mar 05, 2021 | 30.90 | 30.96 | 30.10 | 30.93 | 817,274 | +0.22(+0.73%) |
Mar 04, 2021 | 31.04 | 31.68 | 30.03 | 30.71 | 836,011 | -0.36(-1.17%) |
Mar 03, 2021 | 31.34 | 31.55 | 30.72 | 31.07 | 1,074,204 | -0.36(-1.16%) |
Mar 02, 2021 | 31.49 | 31.76 | 31.25 | 31.44 | 1,796,023 | -0.09(-0.30%) |
Mar 01, 2021 | 31.24 | 31.86 | 31.02 | 31.53 | 2,117,685 | +0.73(+2.36%) |
Feb 26, 2021 | 30.74 | 31.29 | 30.69 | 30.80 | 806,875 | +0.35(+1.13%) |
Feb 25, 2021 | 30.78 | 31.30 | 30.22 | 30.46 | 888,428 | -0.27(-0.88%) |
Feb 24, 2021 | 31.11 | 31.38 | 30.73 | 30.73 | 989,401 | -0.26(-0.84%) |
Feb 23, 2021 | 30.24 | 31.29 | 30.14 | 30.99 | 1,207,787 | +0.66(+2.18%) |
Feb 22, 2021 | 30.39 | 30.55 | 30.04 | 30.33 | 2,163,144 | +0.06(+0.18%) |
Feb 19, 2021 | 30.80 | 30.99 | 30.20 | 30.27 | 1,004,655 | -0.41(-1.34%) |
Feb 18, 2021 | 31.02 | 31.27 | 30.67 | 30.68 | 628,481 | -0.52(-1.67%) |
Feb 17, 2021 | 31.06 | 31.30 | 30.80 | 31.20 | 638,576 | +0.22(+0.72%) |
Feb 16, 2021 | 31.17 | 31.27 | 30.50 | 30.98 | 584,056 | -0.02(-0.06%) |
Feb 12, 2021 | 30.70 | 31.11 | 30.68 | 31.00 | 553,460 | +0.21(+0.67%) |
Feb 11, 2021 | 30.78 | 31.31 | 30.68 | 30.79 | 773,985 | +0.09(+0.30%) |
Feb 10, 2021 | 30.72 | 31.28 | 30.66 | 30.70 | 606,490 | +0.18(+0.58%) |
Feb 09, 2021 | 30.68 | 30.79 | 30.42 | 30.52 | 369,562 | -0.09(-0.30%) |
Feb 08, 2021 | 30.88 | 30.88 | 30.46 | 30.62 | 337,767 | -0.14(-0.45%) |
Feb 05, 2021 | 30.62 | 30.90 | 30.46 | 30.76 | 364,578 | +0.21(+0.67%) |
Feb 04, 2021 | 30.36 | 30.81 | 30.19 | 30.55 | 708,535 | +0.18(+0.58%) |
Feb 03, 2021 | 30.33 | 30.40 | 30.02 | 30.37 | 740,055 | -0.08(-0.28%) |
Feb 02, 2021 | 29.71 | 30.49 | 29.45 | 30.46 | 1,099,790 | +0.96(+3.26%) |
Feb 01, 2021 | 29.13 | 29.62 | 28.83 | 29.50 | 707,691 | +0.44(+1.51%) |
Jan 29, 2021 | 29.14 | 29.18 | 28.27 | 29.06 | 969,494 | -0.33(-1.11%) |
Jan 28, 2021 | 28.19 | 29.51 | 28.11 | 29.39 | 1,406,141 | +1.11(+3.93%) |
Jan 27, 2021 | 29.39 | 29.44 | 27.92 | 28.27 | 2,087,991 | -1.11(-3.78%) |
Jan 26, 2021 | 29.55 | 29.62 | 28.97 | 29.39 | 794,616 | -0.05(-0.16%) |
Jan 25, 2021 | 29.26 | 29.72 | 29.10 | 29.43 | 675,785 | +0.23(+0.80%) |
Jan 22, 2021 | 29.38 | 29.52 | 29.09 | 29.20 | 673,736 | -0.39(-1.32%) |
Jan 21, 2021 | 29.80 | 29.97 | 29.28 | 29.59 | 733,345 | -0.35(-1.18%) |
Jan 20, 2021 | 29.01 | 30.25 | 28.95 | 29.94 | 917,539 | +0.92(+3.18%) |
Jan 19, 2021 | 28.77 | 29.29 | 28.36 | 29.02 | 778,091 | +0.40(+1.40%) |
Jan 15, 2021 | 28.13 | 28.95 | 27.91 | 28.62 | 1,258,392 | +0.37(+1.32%) |
Jan 14, 2021 | 28.92 | 29.01 | 28.18 | 28.25 | 736,228 | -0.54(-1.88%) |
Jan 13, 2021 | 28.96 | 29.17 | 28.64 | 28.79 | 908,751 | -0.14(-0.48%) |
Jan 12, 2021 | 29.03 | 29.25 | 28.75 | 28.93 | 573,793 | -0.20(-0.67%) |
Jan 11, 2021 | 29.12 | 29.34 | 29.00 | 29.12 | 459,418 | -0.24(-0.83%) |
Jan 08, 2021 | 29.36 | 29.63 | 28.82 | 29.37 | 799,157 | +0.13(+0.45%) |
Jan 07, 2021 | 29.11 | 29.32 | 28.95 | 29.24 | 1,124,810 | +0.14(+0.48%) |
Jan 06, 2021 | 29.12 | 29.46 | 28.95 | 29.10 | 1,580,225 | +0.05(+0.16%) |
Jan 05, 2021 | 28.46 | 29.21 | 28.46 | 29.05 | 790,968 | +0.43(+1.50%) |