Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.48 | 32.74 | 32.48 | 32.62 | 130,831 | +0.07(+0.23%) |
Dec 30, 2021 | 32.45 | 32.65 | 32.45 | 32.54 | 334,635 | +0.07(+0.23%) |
Dec 29, 2021 | 32.44 | 32.52 | 32.41 | 32.47 | 180,478 | +0.11(+0.34%) |
Dec 28, 2021 | 32.27 | 32.47 | 32.27 | 32.36 | 114,027 | +0.05(+0.14%) |
Dec 27, 2021 | 32.08 | 32.33 | 31.89 | 32.31 | 165,232 | +0.36(+1.12%) |
Dec 23, 2021 | 31.92 | 32.02 | 31.80 | 31.96 | 131,219 | +0.13(+0.40%) |
Dec 22, 2021 | 31.68 | 31.90 | 31.68 | 31.83 | 217,637 | +0.09(+0.29%) |
Dec 21, 2021 | 31.65 | 31.76 | 31.59 | 31.74 | 137,495 | +0.18(+0.58%) |
Dec 20, 2021 | 31.59 | 31.59 | 31.39 | 31.55 | 115,897 | -0.35(-1.11%) |
Dec 17, 2021 | 31.89 | 32.08 | 31.82 | 31.91 | 167,081 | +0.15(+0.48%) |
Dec 16, 2021 | 31.92 | 31.92 | 31.65 | 31.75 | 275,475 | -0.19(-0.59%) |
Dec 15, 2021 | 31.73 | 31.98 | 31.58 | 31.94 | 236,151 | +0.32(+1.02%) |
Dec 14, 2021 | 31.78 | 31.78 | 31.54 | 31.62 | 125,113 | -0.10(-0.31%) |
Dec 13, 2021 | 31.89 | 31.89 | 31.68 | 31.72 | 150,177 | -0.49(-1.52%) |
Dec 10, 2021 | 32.08 | 32.23 | 32.05 | 32.21 | 68,509 | +0.07(+0.22%) |
Dec 09, 2021 | 32.19 | 32.19 | 32.03 | 32.14 | 154,443 | +0.00(+0.00%) |
Dec 08, 2021 | 32.06 | 32.20 | 32.01 | 32.14 | 71,225 | +0.04(+0.11%) |
Dec 07, 2021 | 32.05 | 32.16 | 32.05 | 32.10 | 277,784 | +0.33(+1.04%) |
Dec 06, 2021 | 31.62 | 31.88 | 31.57 | 31.77 | 91,295 | +0.27(+0.85%) |
Dec 03, 2021 | 31.68 | 31.70 | 31.38 | 31.50 | 269,713 | -0.10(-0.31%) |
Dec 02, 2021 | 31.49 | 31.70 | 31.43 | 31.60 | 124,005 | +0.29(+0.94%) |
Dec 01, 2021 | 31.86 | 31.93 | 31.24 | 31.31 | 268,651 | -0.20(-0.62%) |
Nov 30, 2021 | 31.66 | 31.84 | 31.66 | 31.50 | 263,245 | -0.41(-1.29%) |
Nov 29, 2021 | 31.98 | 31.98 | 31.77 | 31.91 | 82,994 | -0.04(-0.11%) |
Nov 26, 2021 | 32.19 | 32.19 | 31.79 | 31.95 | 175,445 | -0.45(-1.38%) |
Nov 24, 2021 | 32.16 | 32.40 | 32.16 | 32.40 | 121,976 | +0.03(+0.08%) |
Nov 23, 2021 | 32.27 | 32.37 | 32.20 | 32.37 | 300,819 | +0.05(+0.17%) |
Nov 22, 2021 | 32.43 | 32.48 | 32.28 | 32.32 | 74,260 | -0.21(-0.66%) |
Nov 19, 2021 | 32.63 | 32.67 | 32.53 | 32.53 | 68,299 | -0.15(-0.46%) |
Nov 18, 2021 | 32.61 | 32.73 | 32.66 | 32.68 | 111,448 | +0.15(+0.47%) |
Nov 17, 2021 | 32.59 | 32.59 | 32.41 | 32.53 | 194,118 | -0.13(-0.41%) |
Nov 16, 2021 | 32.71 | 32.77 | 32.66 | 32.66 | 26,234 | +0.01(+0.03%) |
Nov 15, 2021 | 32.82 | 32.83 | 32.65 | 32.66 | 26,328 | -0.10(-0.30%) |
Nov 12, 2021 | 32.70 | 32.80 | 32.67 | 32.75 | 54,999 | +0.11(+0.33%) |
Nov 11, 2021 | 32.69 | 32.74 | 32.65 | 32.65 | 73,510 | -0.08(-0.25%) |
Nov 10, 2021 | 32.91 | 32.73 | 205,134 | -0.45(-1.35%) | ||
Nov 09, 2021 | 33.19 | 33.25 | 33.05 | 33.17 | 68,825 | -0.14(-0.43%) |
Nov 08, 2021 | 33.27 | 33.35 | 33.21 | 33.32 | 315,704 | +0.07(+0.21%) |
Nov 05, 2021 | 33.20 | 33.25 | 33.14 | 33.24 | 108,083 | +0.24(+0.73%) |
Nov 04, 2021 | 33.04 | 33.08 | 32.95 | 33.00 | 61,156 | +0.17(+0.52%) |
Nov 03, 2021 | 32.51 | 32.86 | 32.47 | 32.83 | 82,630 | +0.22(+0.68%) |
Nov 02, 2021 | 32.66 | 32.70 | 32.52 | 32.61 | 197,821 | +0.01(+0.03%) |
Nov 01, 2021 | 32.55 | 32.71 | 32.49 | 32.60 | 169,205 | -0.11(-0.33%) |
Oct 29, 2021 | 32.62 | 32.73 | 32.59 | 32.71 | 184,782 | -0.37(-1.11%) |
Oct 28, 2021 | 32.87 | 33.09 | 32.82 | 33.08 | 60,936 | +0.34(+1.04%) |
Oct 27, 2021 | 32.85 | 32.97 | 32.72 | 32.74 | 106,602 | +0.09(+0.27%) |
Oct 26, 2021 | 32.80 | 32.65 | 48,254 | -0.12(-0.35%) | ||
Oct 25, 2021 | 32.75 | 32.83 | 32.75 | 32.76 | 43,179 | -0.04(-0.11%) |
Oct 22, 2021 | 32.72 | 32.86 | 32.68 | 32.80 | 84,095 | +0.20(+0.60%) |
Oct 21, 2021 | 32.66 | 32.77 | 32.58 | 32.60 | 262,185 | -0.11(-0.33%) |
Oct 20, 2021 | 32.64 | 32.75 | 32.58 | 32.71 | 60,588 | +0.00(+0.00%) |
Oct 19, 2021 | 32.64 | 32.75 | 32.58 | 32.71 | 58,172 | +0.23(+0.71%) |
Oct 18, 2021 | 32.42 | 32.52 | 32.33 | 32.48 | 46,825 | -0.15(-0.46%) |
Oct 15, 2021 | 32.51 | 32.65 | 32.49 | 32.63 | 70,344 | +0.28(+0.85%) |
Oct 14, 2021 | 32.41 | 32.43 | 32.32 | 32.35 | 79,961 | +0.11(+0.33%) |
Oct 13, 2021 | 32.10 | 32.27 | 32.08 | 32.25 | 58,361 | +0.43(+1.35%) |
Oct 12, 2021 | 31.65 | 31.87 | 31.60 | 31.82 | 221,981 | +0.27(+0.85%) |
Oct 11, 2021 | 31.55 | 31.71 | 31.54 | 31.55 | 46,335 | +0.04(+0.14%) |
Oct 08, 2021 | 31.76 | 31.76 | 31.49 | 31.50 | 147,763 | -0.29(-0.90%) |
Oct 07, 2021 | 31.72 | 31.88 | 31.72 | 31.79 | 87,330 | +0.27(+0.85%) |
Oct 06, 2021 | 31.27 | 31.56 | 31.18 | 31.52 | 315,876 | -0.17(-0.53%) |
Oct 05, 2021 | 31.71 | 31.80 | 31.57 | 31.69 | 170,621 | -0.01(-0.03%) |
Oct 04, 2021 | 31.89 | 31.89 | 31.61 | 31.70 | 131,139 | -0.13(-0.42%) |
Oct 01, 2021 | 31.68 | 31.89 | 31.59 | 31.83 | 602,961 | +0.15(+0.48%) |
Sep 30, 2021 | 31.83 | 31.86 | 31.62 | 31.68 | 441,803 | -0.13(-0.42%) |
Sep 29, 2021 | 32.01 | 32.03 | 31.79 | 31.82 | 89,553 | -0.23(-0.72%) |
Sep 28, 2021 | 32.13 | 32.19 | 31.95 | 32.05 | 150,382 | -0.62(-1.89%) |
Sep 27, 2021 | 32.71 | 32.81 | 32.63 | 32.66 | 104,718 | +0.12(+0.38%) |
Sep 24, 2021 | 32.56 | 32.62 | 32.49 | 32.54 | 204,330 | -0.53(-1.59%) |
Sep 23, 2021 | 33.02 | 33.17 | 32.97 | 33.07 | 298,684 | +0.29(+0.87%) |
Sep 22, 2021 | 32.76 | 32.99 | 32.74 | 32.78 | 168,079 | +0.05(+0.16%) |
Sep 21, 2021 | 32.70 | 32.82 | 32.65 | 32.73 | 109,152 | +0.41(+1.27%) |
Sep 20, 2021 | 32.33 | 32.36 | 32.08 | 32.32 | 244,611 | -0.51(-1.56%) |
Sep 17, 2021 | 33.08 | 33.10 | 32.80 | 32.83 | 278,145 | -0.33(-0.99%) |
Sep 16, 2021 | 33.09 | 33.23 | 33.04 | 33.16 | 67,234 | -0.13(-0.40%) |
Sep 15, 2021 | 33.17 | 33.29 | 33.08 | 33.29 | 122,773 | +0.01(+0.03%) |
Sep 14, 2021 | 33.43 | 33.43 | 33.23 | 33.28 | 85,050 | -0.09(-0.27%) |
Sep 13, 2021 | 33.26 | 33.39 | 33.26 | 33.37 | 140,144 | +0.17(+0.51%) |
Sep 10, 2021 | 33.55 | 33.55 | 33.16 | 33.20 | 130,607 | -0.23(-0.69%) |
Sep 09, 2021 | 33.45 | 33.57 | 33.41 | 33.43 | 211,036 | +0.15(+0.45%) |
Sep 08, 2021 | 33.46 | 33.51 | 33.25 | 33.28 | 443,761 | -0.53(-1.57%) |
Sep 07, 2021 | 33.83 | 33.85 | 33.71 | 33.81 | 157,460 | -0.21(-0.62%) |
Sep 03, 2021 | 33.99 | 34.09 | 33.88 | 34.02 | 121,168 | +0.06(+0.18%) |
Sep 02, 2021 | 34.00 | 34.06 | 33.93 | 33.96 | 314,406 | +0.04(+0.13%) |
Sep 01, 2021 | 33.81 | 33.97 | 33.75 | 33.92 | 396,653 | +0.22(+0.66%) |
Aug 31, 2021 | 33.71 | 33.77 | 33.69 | 33.70 | 300,743 | -0.16(-0.47%) |
Aug 30, 2021 | 33.81 | 33.87 | 33.79 | 33.86 | 143,680 | +0.09(+0.26%) |
Aug 27, 2021 | 33.47 | 33.82 | 33.47 | 33.77 | 204,516 | +0.63(+1.90%) |
Aug 26, 2021 | 33.18 | 33.21 | 33.08 | 33.14 | 256,661 | +0.02(+0.05%) |
Aug 25, 2021 | 33.07 | 33.17 | 33.03 | 33.12 | 70,267 | -0.18(-0.53%) |
Aug 24, 2021 | 33.21 | 33.32 | 33.17 | 33.30 | 36,572 | +0.00(+0.00%) |
Aug 23, 2021 | 33.19 | 33.30 | 33.14 | 33.30 | 392,499 | -0.09(-0.27%) |
Aug 20, 2021 | 33.15 | 33.40 | 33.15 | 33.39 | 513,844 | +0.24(+0.72%) |
Aug 19, 2021 | 33.12 | 33.20 | 33.03 | 33.15 | 107,209 | -0.33(-0.98%) |
Aug 18, 2021 | 33.49 | 33.65 | 33.45 | 33.48 | 115,731 | +0.12(+0.37%) |
Aug 17, 2021 | 33.38 | 33.43 | 33.23 | 33.35 | 238,032 | -0.42(-1.23%) |
Aug 16, 2021 | 33.73 | 33.81 | 33.71 | 33.77 | 80,273 | -0.04(-0.13%) |
Aug 13, 2021 | 33.73 | 33.84 | 33.67 | 33.81 | 96,259 | +0.23(+0.69%) |
Aug 12, 2021 | 33.63 | 33.63 | 33.51 | 33.58 | 156,019 | -0.13(-0.39%) |
Aug 11, 2021 | 33.63 | 33.75 | 33.58 | 33.71 | 154,744 | +0.23(+0.69%) |
Aug 10, 2021 | 33.46 | 33.50 | 33.34 | 33.48 | 1,269,359 | -0.12(-0.37%) |
Aug 09, 2021 | 33.75 | 33.75 | 33.61 | 33.61 | 151,146 | -0.13(-0.39%) |
Aug 06, 2021 | 33.88 | 33.88 | 33.73 | 33.74 | 170,578 | -0.32(-0.94%) |
Aug 05, 2021 | 34.01 | 34.09 | 33.88 | 34.06 | 371,293 | +0.37(+1.10%) |
Aug 04, 2021 | 33.78 | 33.87 | 33.63 | 33.69 | 106,941 | +0.06(+0.18%) |
Aug 03, 2021 | 33.62 | 33.64 | 33.49 | 33.63 | 201,970 | +0.03(+0.08%) |
Aug 02, 2021 | 33.73 | 33.83 | 33.56 | 33.60 | 188,474 | +0.03(+0.08%) |
Jul 30, 2021 | 33.58 | 33.71 | 33.53 | 33.57 | 185,474 | +0.03(+0.08%) |
Jul 29, 2021 | 33.55 | 33.62 | 33.55 | 33.55 | 66,116 | -0.04(-0.11%) |
Jul 28, 2021 | 33.50 | 33.62 | 33.44 | 33.58 | 323,650 | +0.30(+0.91%) |
Jul 27, 2021 | 33.23 | 33.28 | 33.15 | 33.28 | 161,832 | +0.12(+0.37%) |
Jul 26, 2021 | 33.05 | 33.19 | 33.05 | 33.16 | 39,680 | -0.08(-0.24%) |
Jul 23, 2021 | 33.18 | 33.25 | 33.14 | 33.24 | 67,742 | +0.12(+0.37%) |
Jul 22, 2021 | 33.17 | 33.20 | 33.04 | 33.11 | 231,647 | +0.01(+0.03%) |
Jul 21, 2021 | 32.91 | 33.13 | 32.91 | 33.10 | 295,767 | +0.27(+0.82%) |
Jul 20, 2021 | 32.57 | 32.86 | 32.51 | 32.83 | 443,787 | +0.36(+1.10%) |
Jul 19, 2021 | 32.76 | 32.78 | 32.40 | 32.47 | 484,266 | -0.52(-1.58%) |
Jul 16, 2021 | 33.26 | 33.27 | 33.00 | 33.00 | 274,599 | -0.12(-0.35%) |
Jul 15, 2021 | 33.10 | 33.16 | 32.95 | 33.11 | 94,342 | -0.25(-0.74%) |
Jul 14, 2021 | 33.32 | 33.40 | 33.30 | 33.36 | 151,832 | +0.01(+0.03%) |
Jul 13, 2021 | 33.57 | 33.57 | 33.32 | 33.35 | 167,488 | -0.43(-1.26%) |
Jul 12, 2021 | 33.62 | 33.79 | 33.62 | 33.78 | 104,600 | +0.12(+0.37%) |
Jul 09, 2021 | 33.40 | 33.66 | 33.40 | 33.65 | 381,049 | +0.64(+1.93%) |
Jul 08, 2021 | 32.91 | 33.03 | 32.87 | 33.01 | 509,810 | -0.15(-0.45%) |
Jul 07, 2021 | 33.13 | 33.22 | 33.06 | 33.17 | 285,322 | +0.00(+0.00%) |
Jul 06, 2021 | 33.11 | 33.21 | 33.00 | 33.17 | 332,990 | +0.33(+1.00%) |
Jul 02, 2021 | 32.70 | 32.87 | 32.60 | 32.84 | 861,040 | +0.33(+1.01%) |
Jul 01, 2021 | 32.46 | 32.56 | 32.40 | 32.51 | 625,186 | -0.02(-0.05%) |
Jun 30, 2021 | 32.59 | 32.64 | 32.48 | 32.53 | 290,520 | -0.26(-0.78%) |
Jun 29, 2021 | 32.83 | 32.83 | 32.77 | 32.78 | 94,869 | -0.04(-0.13%) |
Jun 28, 2021 | 32.98 | 32.98 | 32.78 | 32.83 | 205,649 | -0.26(-0.78%) |
Jun 25, 2021 | 33.17 | 33.17 | 33.06 | 33.09 | 108,899 | -0.04(-0.11%) |
Jun 24, 2021 | 33.15 | 33.15 | 33.06 | 33.12 | 106,530 | +0.14(+0.43%) |
Jun 23, 2021 | 33.12 | 33.17 | 32.95 | 32.98 | 73,418 | -0.24(-0.72%) |
Jun 22, 2021 | 33.11 | 33.27 | 33.04 | 33.22 | 633,539 | +0.09(+0.27%) |
Jun 21, 2021 | 32.86 | 33.19 | 32.84 | 33.13 | 440,504 | +0.48(+1.46%) |
Jun 18, 2021 | 32.72 | 32.76 | 32.56 | 32.65 | 189,882 | -0.29(-0.88%) |
Jun 17, 2021 | 33.03 | 33.10 | 32.88 | 32.94 | 257,506 | -0.40(-1.21%) |
Jun 16, 2021 | 33.57 | 33.73 | 33.26 | 33.35 | 224,299 | -0.29(-0.86%) |
Jun 15, 2021 | 33.72 | 33.76 | 33.62 | 33.64 | 200,516 | -0.31(-0.91%) |
Jun 14, 2021 | 33.81 | 33.95 | 33.81 | 33.95 | 238,049 | +0.18(+0.55%) |
Jun 11, 2021 | 33.83 | 33.85 | 33.66 | 33.76 | 99,023 | -0.25(-0.72%) |
Jun 10, 2021 | 33.93 | 34.02 | 33.88 | 34.01 | 241,697 | +0.25(+0.76%) |
Jun 09, 2021 | 33.86 | 33.97 | 33.75 | 33.75 | 259,258 | -0.04(-0.10%) |
Jun 08, 2021 | 33.68 | 33.79 | 33.67 | 33.79 | 238,268 | +0.24(+0.71%) |
Jun 07, 2021 | 33.39 | 33.55 | 33.37 | 33.55 | 254,219 | +0.35(+1.06%) |
Jun 04, 2021 | 33.10 | 33.22 | 33.10 | 33.20 | 182,512 | +0.31(+0.94%) |
Jun 03, 2021 | 33.01 | 33.02 | 32.86 | 32.89 | 314,075 | -0.26(-0.80%) |
Jun 02, 2021 | 33.01 | 33.21 | 33.01 | 33.15 | 190,649 | +0.33(+1.02%) |
Jun 01, 2021 | 32.83 | 32.87 | 32.77 | 32.82 | 387,002 | +0.11(+0.35%) |
May 28, 2021 | 32.64 | 32.78 | 32.64 | 32.71 | 280,420 | +0.02(+0.05%) |
May 27, 2021 | 32.62 | 32.71 | 32.61 | 32.69 | 155,117 | +0.18(+0.54%) |
May 26, 2021 | 32.46 | 32.61 | 32.46 | 32.51 | 162,619 | +0.07(+0.22%) |
May 25, 2021 | 32.50 | 32.52 | 32.42 | 32.44 | 100,420 | +0.03(+0.08%) |
May 24, 2021 | 32.14 | 32.46 | 32.14 | 32.42 | 201,198 | +0.41(+1.29%) |
May 21, 2021 | 32.10 | 32.15 | 31.92 | 32.00 | 92,173 | -0.25(-0.79%) |
May 20, 2021 | 31.87 | 32.28 | 31.87 | 32.26 | 188,386 | +0.39(+1.21%) |
May 19, 2021 | 31.79 | 31.98 | 31.75 | 31.87 | 141,046 | -0.12(-0.38%) |
May 18, 2021 | 31.80 | 32.10 | 31.80 | 31.99 | 148,233 | +0.24(+0.75%) |
May 17, 2021 | 31.70 | 31.77 | 31.63 | 31.76 | 197,901 | +0.04(+0.11%) |
May 14, 2021 | 31.55 | 31.75 | 31.52 | 31.72 | 222,099 | +0.24(+0.75%) |
May 13, 2021 | 31.32 | 31.55 | 31.31 | 31.48 | 252,551 | +0.10(+0.31%) |
May 12, 2021 | 31.78 | 31.85 | 31.32 | 31.39 | 532,181 | -0.69(-2.14%) |
May 11, 2021 | 32.05 | 32.14 | 31.93 | 32.07 | 262,993 | -0.28(-0.87%) |
May 10, 2021 | 32.45 | 32.58 | 32.34 | 32.35 | 291,628 | -0.03(-0.08%) |
May 07, 2021 | 32.04 | 32.39 | 32.04 | 32.38 | 172,031 | +0.40(+1.24%) |
May 06, 2021 | 31.77 | 32.03 | 31.75 | 31.99 | 786,443 | +0.22(+0.69%) |
May 05, 2021 | 31.79 | 31.84 | 31.67 | 31.77 | 175,386 | +0.02(+0.06%) |
May 04, 2021 | 31.92 | 31.92 | 31.66 | 31.75 | 236,911 | -0.26(-0.82%) |
May 03, 2021 | 31.88 | 32.05 | 31.81 | 32.01 | 670,164 | +0.30(+0.94%) |
Apr 30, 2021 | 31.78 | 31.90 | 31.59 | 31.71 | 478,859 | -0.21(-0.66%) |
Apr 29, 2021 | 31.95 | 31.99 | 31.81 | 31.92 | 142,716 | -0.01(-0.03%) |
Apr 28, 2021 | 31.84 | 32.02 | 31.84 | 31.93 | 199,116 | +0.11(+0.36%) |
Apr 27, 2021 | 31.84 | 31.86 | 31.81 | 31.82 | 82,341 | -0.16(-0.49%) |
Apr 26, 2021 | 31.88 | 32.01 | 31.88 | 31.98 | 191,247 | +0.13(+0.41%) |
Apr 23, 2021 | 31.75 | 31.89 | 31.73 | 31.84 | 170,428 | +0.18(+0.58%) |
Apr 22, 2021 | 31.76 | 31.80 | 31.57 | 31.66 | 465,178 | -0.07(-0.22%) |
Apr 21, 2021 | 31.49 | 31.73 | 31.49 | 31.73 | 180,882 | +0.05(+0.17%) |
Apr 20, 2021 | 31.61 | 31.76 | 31.58 | 31.68 | 210,707 | -0.16(-0.50%) |
Apr 19, 2021 | 31.84 | 31.89 | 31.74 | 31.84 | 176,074 | -0.11(-0.33%) |
Apr 16, 2021 | 31.87 | 31.95 | 31.84 | 31.94 | 268,498 | +0.27(+0.86%) |
Apr 15, 2021 | 31.55 | 31.70 | 31.49 | 31.67 | 233,996 | +0.18(+0.56%) |
Apr 14, 2021 | 31.47 | 31.56 | 31.44 | 31.49 | 253,876 | +0.24(+0.76%) |
Apr 13, 2021 | 31.03 | 31.26 | 31.03 | 31.26 | 201,792 | +0.26(+0.85%) |
Apr 12, 2021 | 31.01 | 31.02 | 30.91 | 30.99 | 364,058 | -0.05(-0.17%) |
Apr 09, 2021 | 31.08 | 31.13 | 30.98 | 31.05 | 517,427 | -0.10(-0.31%) |
Apr 08, 2021 | 31.12 | 31.24 | 31.10 | 31.14 | 348,336 | +0.12(+0.40%) |
Apr 07, 2021 | 30.93 | 31.06 | 30.93 | 31.02 | 158,453 | +0.22(+0.71%) |
Apr 06, 2021 | 30.67 | 30.83 | 30.65 | 30.80 | 510,382 | -0.07(-0.23%) |
Apr 05, 2021 | 30.69 | 30.91 | 30.69 | 30.87 | 536,378 | +0.33(+1.06%) |
Apr 01, 2021 | 30.32 | 30.55 | 30.32 | 30.54 | 427,435 | +0.26(+0.87%) |
Mar 31, 2021 | 30.34 | 30.42 | 30.19 | 30.28 | 594,149 | -0.18(-0.58%) |
Mar 30, 2021 | 30.36 | 30.49 | 30.36 | 30.46 | 149,098 | +0.12(+0.41%) |
Mar 29, 2021 | 30.31 | 30.37 | 30.21 | 30.33 | 174,047 | -0.21(-0.69%) |
Mar 26, 2021 | 30.38 | 30.56 | 30.34 | 30.54 | 130,153 | +0.45(+1.49%) |
Mar 25, 2021 | 29.98 | 30.17 | 29.87 | 30.10 | 224,774 | -0.10(-0.32%) |
Mar 24, 2021 | 30.18 | 30.38 | 30.17 | 30.19 | 194,624 | -0.04(-0.15%) |
Mar 23, 2021 | 30.32 | 30.41 | 30.20 | 30.24 | 109,514 | -0.10(-0.32%) |
Mar 22, 2021 | 30.33 | 30.42 | 30.25 | 30.33 | 357,876 | -0.08(-0.27%) |
Mar 19, 2021 | 30.32 | 30.47 | 30.27 | 30.42 | 381,821 | +0.11(+0.38%) |
Mar 18, 2021 | 30.42 | 30.51 | 30.30 | 30.30 | 209,095 | -0.44(-1.42%) |
Mar 17, 2021 | 30.50 | 30.77 | 30.47 | 30.74 | 110,997 | +0.09(+0.29%) |
Mar 16, 2021 | 30.69 | 30.75 | 30.63 | 30.65 | 253,946 | +0.32(+1.07%) |
Mar 15, 2021 | 30.12 | 30.33 | 30.12 | 30.33 | 232,312 | +0.10(+0.32%) |
Mar 12, 2021 | 29.95 | 30.23 | 29.95 | 30.23 | 171,311 | +0.10(+0.32%) |
Mar 11, 2021 | 29.98 | 30.16 | 29.98 | 30.14 | 172,928 | +0.20(+0.67%) |
Mar 10, 2021 | 29.86 | 29.99 | 29.79 | 29.93 | 144,927 | +0.11(+0.38%) |
Mar 09, 2021 | 29.83 | 29.88 | 29.78 | 29.82 | 156,941 | +0.17(+0.56%) |
Mar 08, 2021 | 29.71 | 29.83 | 29.62 | 29.65 | 407,199 | -0.05(-0.18%) |
Mar 05, 2021 | 29.70 | 29.79 | 29.37 | 29.71 | 367,421 | -0.16(-0.53%) |
Mar 04, 2021 | 30.08 | 30.29 | 29.77 | 29.86 | 258,530 | -0.01(-0.03%) |
Mar 03, 2021 | 30.00 | 30.01 | 29.84 | 29.87 | 233,238 | -0.31(-1.01%) |
Mar 02, 2021 | 30.12 | 30.22 | 29.96 | 30.18 | 581,156 | -0.06(-0.20%) |
Mar 01, 2021 | 30.14 | 30.34 | 30.09 | 30.24 | 331,389 | +0.40(+1.35%) |
Feb 26, 2021 | 30.07 | 30.07 | 29.78 | 29.84 | 423,763 | -0.39(-1.27%) |
Feb 25, 2021 | 30.71 | 30.84 | 30.18 | 30.22 | 244,059 | -0.46(-1.48%) |
Feb 24, 2021 | 30.45 | 30.73 | 30.45 | 30.68 | 268,895 | +0.25(+0.81%) |
Feb 23, 2021 | 30.26 | 30.50 | 30.12 | 30.43 | 261,226 | +0.45(+1.49%) |
Feb 22, 2021 | 29.86 | 30.14 | 29.86 | 29.99 | 111,811 | +0.11(+0.35%) |
Feb 19, 2021 | 29.92 | 30.02 | 29.86 | 29.88 | 442,506 | +0.08(+0.26%) |
Feb 18, 2021 | 29.72 | 29.84 | 29.63 | 29.80 | 223,305 | -0.31(-1.05%) |
Feb 17, 2021 | 29.98 | 30.15 | 29.94 | 30.12 | 178,825 | -0.17(-0.55%) |
Feb 16, 2021 | 30.38 | 30.43 | 30.24 | 30.28 | 462,155 | +0.22(+0.73%) |
Feb 12, 2021 | 29.93 | 30.10 | 29.90 | 30.07 | 230,852 | +0.17(+0.56%) |
Feb 11, 2021 | 29.89 | 29.93 | 29.83 | 29.90 | 104,991 | +0.03(+0.09%) |
Feb 10, 2021 | 30.08 | 30.08 | 29.84 | 29.87 | 309,301 | +0.01(+0.03%) |
Feb 09, 2021 | 29.76 | 29.93 | 29.72 | 29.86 | 142,433 | +0.15(+0.50%) |
Feb 08, 2021 | 29.79 | 29.79 | 29.66 | 29.72 | 439,334 | +0.01(+0.03%) |
Feb 05, 2021 | 29.62 | 29.72 | 29.60 | 29.71 | 260,223 | +0.18(+0.59%) |
Feb 04, 2021 | 29.48 | 29.57 | 29.44 | 29.53 | 169,882 | -0.04(-0.12%) |
Feb 03, 2021 | 29.55 | 29.62 | 29.47 | 29.57 | 174,905 | +0.00(+0.00%) |
Feb 02, 2021 | 29.48 | 29.58 | 29.34 | 29.57 | 169,182 | +0.12(+0.42%) |
Feb 01, 2021 | 29.45 | 29.51 | 29.29 | 29.44 | 694,607 | +0.01(+0.03%) |
Jan 29, 2021 | 29.57 | 29.65 | 29.29 | 29.44 | 373,250 | -0.18(-0.62%) |
Jan 28, 2021 | 29.37 | 29.72 | 29.37 | 29.62 | 476,112 | +0.24(+0.83%) |
Jan 27, 2021 | 29.34 | 29.60 | 29.26 | 29.37 | 447,640 | -0.18(-0.62%) |
Jan 26, 2021 | 29.42 | 29.58 | 29.42 | 29.56 | 237,105 | +0.26(+0.90%) |
Jan 25, 2021 | 29.24 | 29.36 | 29.02 | 29.30 | 191,855 | -0.08(-0.27%) |
Jan 22, 2021 | 29.30 | 29.44 | 29.30 | 29.37 | 146,511 | -0.10(-0.33%) |
Jan 21, 2021 | 29.57 | 29.63 | 29.33 | 29.47 | 388,051 | -0.29(-0.97%) |
Jan 20, 2021 | 29.56 | 29.79 | 29.55 | 29.76 | 281,496 | +0.18(+0.62%) |
Jan 19, 2021 | 29.59 | 29.64 | 29.48 | 29.58 | 442,763 | +0.22(+0.74%) |
Jan 15, 2021 | 29.31 | 29.42 | 29.19 | 29.36 | 314,965 | -0.26(-0.89%) |
Jan 14, 2021 | 29.48 | 29.67 | 29.48 | 29.62 | 253,916 | +0.33(+1.14%) |
Jan 13, 2021 | 29.28 | 29.36 | 29.23 | 29.29 | 293,219 | -0.04(-0.12%) |
Jan 12, 2021 | 29.23 | 29.37 | 29.14 | 29.32 | 487,788 | +0.03(+0.09%) |
Jan 11, 2021 | 29.26 | 29.35 | 29.21 | 29.30 | 341,454 | -0.47(-1.59%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.49 | 29.77 | 308,794 | +0.11(+0.38%) |
Jan 07, 2021 | 29.66 | 29.70 | 29.58 | 29.65 | 508,706 | -0.37(-1.22%) |
Jan 06, 2021 | 29.83 | 30.14 | 29.78 | 30.02 | 229,170 | +0.11(+0.35%) |
Jan 05, 2021 | 29.76 | 29.97 | 29.74 | 29.92 | 362,893 | +0.41(+1.39%) |