Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.25 | 27.89 | 27.11 | 27.24 | 306,657 | -0.08(-0.29%) |
Dec 30, 2021 | 27.12 | 28.10 | 27.09 | 27.32 | 465,750 | +0.10(+0.37%) |
Dec 29, 2021 | 27.05 | 27.57 | 26.78 | 27.22 | 380,950 | -0.04(-0.15%) |
Dec 28, 2021 | 27.64 | 28.41 | 27.22 | 27.26 | 331,250 | -0.51(-1.84%) |
Dec 27, 2021 | 28.15 | 28.15 | 27.43 | 27.77 | 343,944 | -0.51(-1.80%) |
Dec 23, 2021 | 28.40 | 28.40 | 27.90 | 28.28 | 613,266 | -0.14(-0.49%) |
Dec 22, 2021 | 28.18 | 28.71 | 27.85 | 28.42 | 630,870 | +0.07(+0.25%) |
Dec 21, 2021 | 28.20 | 28.60 | 27.65 | 28.35 | 668,635 | +0.54(+1.92%) |
Dec 20, 2021 | 27.08 | 28.18 | 26.69 | 27.81 | 1,015,624 | +0.32(+1.18%) |
Dec 17, 2021 | 25.48 | 28.21 | 25.48 | 27.49 | 1,476,781 | +1.03(+3.89%) |
Dec 16, 2021 | 28.18 | 28.18 | 26.13 | 26.46 | 624,643 | -1.57(-5.60%) |
Dec 15, 2021 | 26.86 | 28.15 | 26.25 | 28.03 | 842,622 | +1.21(+4.51%) |
Dec 14, 2021 | 26.53 | 27.30 | 26.36 | 26.82 | 742,456 | -0.13(-0.48%) |
Dec 13, 2021 | 26.03 | 27.16 | 25.82 | 26.95 | 613,896 | +0.53(+2.02%) |
Dec 10, 2021 | 27.05 | 27.65 | 26.26 | 26.42 | 744,845 | -0.50(-1.87%) |
Dec 09, 2021 | 28.21 | 28.53 | 26.86 | 26.92 | 638,473 | -1.57(-5.51%) |
Dec 08, 2021 | 28.05 | 28.78 | 27.56 | 28.49 | 508,285 | +0.40(+1.42%) |
Dec 07, 2021 | 29.01 | 29.02 | 27.20 | 28.09 | 900,689 | +1.24(+4.62%) |
Dec 06, 2021 | 26.39 | 27.22 | 25.58 | 26.85 | 809,247 | +0.96(+3.71%) |
Dec 03, 2021 | 27.08 | 27.24 | 25.67 | 25.89 | 755,000 | -1.07(-3.97%) |
Dec 02, 2021 | 26.70 | 27.39 | 26.16 | 26.96 | 510,638 | +0.27(+1.01%) |
Dec 01, 2021 | 27.97 | 28.51 | 26.62 | 26.69 | 1,006,222 | -0.83(-3.02%) |
Nov 30, 2021 | 26.83 | 27.80 | 26.22 | 27.52 | 1,011,441 | +0.40(+1.47%) |
Nov 29, 2021 | 29.56 | 30.49 | 27.07 | 27.12 | 985,797 | -1.81(-6.26%) |
Nov 26, 2021 | 30.05 | 30.46 | 28.29 | 28.93 | 552,747 | -1.68(-5.49%) |
Nov 24, 2021 | 29.84 | 30.72 | 29.40 | 30.61 | 399,446 | +0.59(+1.97%) |
Nov 23, 2021 | 29.14 | 30.09 | 28.15 | 30.02 | 841,655 | +0.72(+2.46%) |
Nov 22, 2021 | 30.96 | 30.96 | 29.25 | 29.30 | 863,467 | -1.16(-3.81%) |
Nov 19, 2021 | 30.38 | 30.93 | 30.09 | 30.46 | 371,666 | -0.15(-0.49%) |
Nov 18, 2021 | 30.57 | 30.72 | 30.40 | 30.61 | 627,401 | +0.26(+0.86%) |
Nov 17, 2021 | 30.79 | 30.89 | 29.90 | 30.35 | 798,930 | -0.37(-1.20%) |
Nov 16, 2021 | 30.25 | 31.05 | 30.01 | 30.72 | 551,198 | +0.22(+0.72%) |
Nov 15, 2021 | 32.00 | 32.38 | 30.38 | 30.50 | 460,413 | -1.36(-4.27%) |
Nov 12, 2021 | 32.94 | 32.94 | 31.47 | 31.86 | 342,361 | +0.05(+0.16%) |
Nov 11, 2021 | 31.54 | 32.08 | 31.23 | 31.81 | 733,292 | +0.31(+0.98%) |
Nov 10, 2021 | 31.29 | 31.50 | 649,206 | -0.85(-2.63%) | ||
Nov 09, 2021 | 32.78 | 33.12 | 32.20 | 32.35 | 663,596 | -0.48(-1.46%) |
Nov 08, 2021 | 33.50 | 33.64 | 32.75 | 32.83 | 835,927 | -0.60(-1.79%) |
Nov 05, 2021 | 33.65 | 33.96 | 32.83 | 33.43 | 505,953 | -0.02(-0.06%) |
Nov 04, 2021 | 33.48 | 34.44 | 32.73 | 33.45 | 930,759 | +1.03(+3.18%) |
Nov 03, 2021 | 32.06 | 32.45 | 31.55 | 32.42 | 806,991 | +0.39(+1.22%) |
Nov 02, 2021 | 30.88 | 32.05 | 30.06 | 32.03 | 632,434 | +0.98(+3.16%) |
Nov 01, 2021 | 30.15 | 31.18 | 29.88 | 31.05 | 1,016,500 | +0.90(+2.99%) |
Oct 29, 2021 | 29.48 | 30.47 | 29.48 | 30.15 | 1,009,104 | +0.56(+1.89%) |
Oct 28, 2021 | 26.98 | 30.39 | 26.80 | 29.59 | 2,729,634 | +3.19(+12.08%) |
Oct 27, 2021 | 26.65 | 26.96 | 26.25 | 26.40 | 845,858 | -0.46(-1.71%) |
Oct 26, 2021 | 27.33 | 26.76 | 26.86 | 755,626 | -0.22(-0.81%) | |
Oct 25, 2021 | 27.06 | 27.80 | 26.97 | 27.08 | 778,969 | -0.37(-1.35%) |
Oct 22, 2021 | 27.37 | 27.66 | 26.86 | 27.45 | 2,801,892 | -0.07(-0.25%) |
Oct 21, 2021 | 26.79 | 27.86 | 26.73 | 27.52 | 634,448 | +0.81(+3.03%) |
Oct 20, 2021 | 26.62 | 26.72 | 26.04 | 26.71 | 467,520 | +0.07(+0.26%) |
Oct 19, 2021 | 26.71 | 27.09 | 26.56 | 26.64 | 417,706 | +0.28(+1.06%) |
Oct 18, 2021 | 26.23 | 26.65 | 26.02 | 26.36 | 492,070 | -0.13(-0.49%) |
Oct 15, 2021 | 27.38 | 27.38 | 26.44 | 26.49 | 640,427 | -0.41(-1.52%) |
Oct 14, 2021 | 29.02 | 29.25 | 26.60 | 26.90 | 963,503 | -1.93(-6.69%) |
Oct 13, 2021 | 29.15 | 29.51 | 28.77 | 28.83 | 654,922 | -0.49(-1.67%) |
Oct 12, 2021 | 29.30 | 29.62 | 29.00 | 29.32 | 656,633 | +0.18(+0.62%) |
Oct 11, 2021 | 28.38 | 29.25 | 28.14 | 29.14 | 884,079 | +0.68(+2.39%) |
Oct 08, 2021 | 28.55 | 28.94 | 28.27 | 28.46 | 1,523,911 | +0.85(+3.08%) |
Oct 07, 2021 | 27.64 | 28.24 | 27.48 | 27.61 | 577,329 | +0.15(+0.55%) |
Oct 06, 2021 | 26.50 | 27.64 | 26.01 | 27.46 | 1,445,273 | +0.92(+3.47%) |
Oct 05, 2021 | 26.57 | 26.96 | 26.30 | 26.54 | 737,105 | +0.05(+0.19%) |
Oct 04, 2021 | 27.24 | 27.31 | 26.23 | 26.49 | 537,116 | -0.89(-3.25%) |
Oct 01, 2021 | 27.54 | 27.85 | 26.49 | 27.38 | 742,220 | -0.16(-0.58%) |
Sep 30, 2021 | 26.60 | 27.74 | 26.34 | 27.54 | 1,491,314 | +1.31(+4.99%) |
Sep 29, 2021 | 26.38 | 26.83 | 26.08 | 26.23 | 511,599 | +0.00(+0.00%) |
Sep 28, 2021 | 27.69 | 27.69 | 26.14 | 26.23 | 508,811 | -1.70(-6.09%) |
Sep 27, 2021 | 27.22 | 28.22 | 26.70 | 27.93 | 1,102,208 | +0.92(+3.41%) |
Sep 24, 2021 | 27.48 | 27.48 | 26.50 | 27.01 | 385,892 | -0.57(-2.07%) |
Sep 23, 2021 | 26.61 | 27.64 | 26.49 | 27.58 | 735,630 | +0.91(+3.41%) |
Sep 22, 2021 | 26.67 | 26.84 | 26.10 | 26.67 | 736,722 | +0.04(+0.15%) |
Sep 21, 2021 | 26.19 | 27.08 | 25.85 | 26.63 | 579,109 | +0.62(+2.38%) |
Sep 20, 2021 | 26.36 | 26.36 | 25.71 | 26.01 | 1,257,808 | -0.77(-2.88%) |
Sep 17, 2021 | 27.16 | 27.16 | 26.28 | 26.78 | 2,214,718 | -0.08(-0.30%) |
Sep 16, 2021 | 27.65 | 27.75 | 26.86 | 26.86 | 425,589 | -0.78(-2.82%) |
Sep 15, 2021 | 27.28 | 27.92 | 26.86 | 27.64 | 447,796 | +0.32(+1.17%) |
Sep 14, 2021 | 27.85 | 28.00 | 27.07 | 27.32 | 745,407 | -0.34(-1.23%) |
Sep 13, 2021 | 27.20 | 27.85 | 26.91 | 27.66 | 859,947 | +0.51(+1.88%) |
Sep 10, 2021 | 28.12 | 28.30 | 27.11 | 27.15 | 642,996 | -0.99(-3.52%) |
Sep 09, 2021 | 27.65 | 28.53 | 27.65 | 28.14 | 1,490,372 | +0.33(+1.19%) |
Sep 08, 2021 | 28.22 | 28.22 | 27.46 | 27.81 | 357,674 | -0.33(-1.17%) |
Sep 07, 2021 | 28.50 | 28.86 | 28.07 | 28.14 | 413,676 | -0.37(-1.30%) |
Sep 03, 2021 | 29.13 | 29.30 | 27.82 | 28.51 | 601,408 | -0.73(-2.50%) |
Sep 02, 2021 | 29.28 | 29.55 | 28.74 | 29.24 | 583,633 | +0.11(+0.38%) |
Sep 01, 2021 | 28.32 | 29.13 | 28.13 | 29.13 | 1,003,442 | +1.09(+3.89%) |
Aug 31, 2021 | 27.85 | 28.21 | 27.58 | 28.04 | 944,896 | +0.39(+1.41%) |
Aug 30, 2021 | 26.96 | 27.77 | 26.63 | 27.65 | 677,414 | +0.77(+2.86%) |
Aug 27, 2021 | 25.72 | 27.06 | 25.56 | 26.88 | 770,399 | +1.07(+4.15%) |
Aug 26, 2021 | 26.18 | 26.48 | 25.75 | 25.81 | 617,881 | -0.38(-1.45%) |
Aug 25, 2021 | 25.53 | 26.26 | 25.36 | 26.19 | 435,023 | +0.70(+2.75%) |
Aug 24, 2021 | 25.39 | 25.55 | 24.84 | 25.49 | 599,263 | +0.18(+0.71%) |
Aug 23, 2021 | 24.12 | 25.38 | 23.94 | 25.31 | 780,694 | +1.74(+7.38%) |
Aug 20, 2021 | 22.25 | 23.74 | 22.00 | 23.57 | 752,965 | +1.11(+4.94%) |
Aug 19, 2021 | 22.72 | 23.11 | 22.41 | 22.46 | 527,582 | -0.35(-1.53%) |
Aug 18, 2021 | 23.48 | 23.53 | 22.77 | 22.81 | 476,062 | -0.51(-2.19%) |
Aug 17, 2021 | 22.56 | 23.35 | 22.36 | 23.32 | 483,424 | +0.45(+1.97%) |
Aug 16, 2021 | 23.50 | 23.64 | 22.85 | 22.87 | 685,114 | -0.69(-2.93%) |
Aug 13, 2021 | 24.03 | 24.25 | 23.49 | 23.56 | 403,679 | -0.36(-1.51%) |
Aug 12, 2021 | 24.45 | 24.53 | 23.46 | 23.92 | 721,812 | -0.44(-1.81%) |
Aug 11, 2021 | 24.30 | 24.75 | 24.15 | 24.36 | 437,105 | +0.17(+0.70%) |
Aug 10, 2021 | 24.57 | 24.86 | 23.96 | 24.19 | 499,333 | -0.41(-1.67%) |
Aug 09, 2021 | 25.56 | 25.90 | 24.57 | 24.60 | 878,719 | -1.00(-3.91%) |
Aug 06, 2021 | 25.42 | 26.08 | 24.94 | 25.60 | 829,950 | +0.29(+1.15%) |
Aug 05, 2021 | 24.91 | 25.31 | 24.46 | 25.31 | 957,631 | +0.54(+2.18%) |
Aug 04, 2021 | 24.01 | 25.14 | 23.56 | 24.77 | 1,392,670 | +0.73(+3.04%) |
Aug 03, 2021 | 23.16 | 24.23 | 23.16 | 24.04 | 509,775 | -0.09(-0.37%) |
Aug 02, 2021 | 24.84 | 25.17 | 24.04 | 24.13 | 618,857 | -0.47(-1.91%) |
Jul 30, 2021 | 24.36 | 24.84 | 24.28 | 24.60 | 759,835 | +0.06(+0.24%) |
Jul 29, 2021 | 25.24 | 25.39 | 24.46 | 24.54 | 636,146 | -0.55(-2.19%) |
Jul 28, 2021 | 23.97 | 25.23 | 23.64 | 25.09 | 1,008,843 | +1.28(+5.38%) |
Jul 27, 2021 | 23.60 | 24.02 | 23.28 | 23.81 | 555,967 | -0.08(-0.33%) |
Jul 26, 2021 | 24.19 | 24.47 | 23.69 | 23.89 | 460,823 | -0.35(-1.44%) |
Jul 23, 2021 | 25.25 | 25.25 | 24.10 | 24.24 | 1,163,611 | -0.78(-3.12%) |
Jul 22, 2021 | 25.78 | 26.05 | 24.93 | 25.02 | 1,439,487 | -1.00(-3.84%) |
Jul 21, 2021 | 26.46 | 26.46 | 25.84 | 26.02 | 803,132 | -0.46(-1.74%) |
Jul 20, 2021 | 25.60 | 26.78 | 25.54 | 26.48 | 1,062,117 | +0.78(+3.04%) |
Jul 19, 2021 | 26.03 | 26.46 | 25.52 | 25.70 | 602,576 | -0.96(-3.60%) |
Jul 16, 2021 | 27.81 | 27.90 | 26.53 | 26.66 | 985,115 | -0.83(-3.02%) |
Jul 15, 2021 | 27.30 | 27.67 | 26.98 | 27.49 | 465,611 | +0.10(+0.37%) |
Jul 14, 2021 | 28.57 | 28.67 | 27.16 | 27.39 | 828,471 | -1.12(-3.93%) |
Jul 13, 2021 | 28.16 | 28.93 | 27.81 | 28.51 | 438,882 | +0.26(+0.92%) |
Jul 12, 2021 | 28.46 | 28.69 | 27.82 | 28.25 | 454,807 | -0.15(-0.53%) |
Jul 09, 2021 | 27.93 | 28.44 | 27.30 | 28.40 | 314,508 | +0.51(+1.83%) |
Jul 08, 2021 | 26.78 | 28.27 | 26.60 | 27.89 | 434,020 | +0.03(+0.11%) |
Jul 07, 2021 | 27.94 | 28.45 | 26.96 | 27.86 | 736,448 | -0.20(-0.71%) |
Jul 06, 2021 | 28.46 | 28.57 | 27.85 | 28.06 | 444,482 | -0.44(-1.54%) |
Jul 02, 2021 | 29.33 | 29.50 | 28.45 | 28.50 | 385,221 | -0.97(-3.29%) |
Jul 01, 2021 | 28.61 | 29.50 | 28.50 | 29.47 | 574,458 | +1.01(+3.55%) |
Jun 30, 2021 | 29.25 | 29.32 | 28.43 | 28.46 | 513,745 | -0.91(-3.10%) |
Jun 29, 2021 | 29.85 | 29.88 | 29.30 | 29.37 | 556,210 | -0.33(-1.11%) |
Jun 28, 2021 | 29.19 | 29.93 | 29.07 | 29.70 | 924,051 | +0.76(+2.63%) |
Jun 25, 2021 | 27.66 | 28.99 | 27.56 | 28.94 | 1,128,071 | +1.30(+4.70%) |
Jun 24, 2021 | 28.03 | 28.49 | 27.46 | 27.64 | 576,511 | -0.20(-0.72%) |
Jun 23, 2021 | 27.43 | 27.95 | 27.07 | 27.84 | 1,113,546 | +0.22(+0.80%) |
Jun 22, 2021 | 28.55 | 28.60 | 27.50 | 27.62 | 1,142,542 | -1.15(-4.00%) |
Jun 21, 2021 | 29.17 | 29.18 | 28.17 | 28.77 | 1,131,267 | -0.33(-1.13%) |
Jun 18, 2021 | 28.78 | 29.16 | 28.28 | 29.10 | 1,501,750 | -0.13(-0.44%) |
Jun 17, 2021 | 28.74 | 29.48 | 28.54 | 29.23 | 945,742 | +0.23(+0.79%) |
Jun 16, 2021 | 29.31 | 29.59 | 28.32 | 29.00 | 1,101,461 | -0.31(-1.06%) |
Jun 15, 2021 | 29.89 | 29.89 | 28.88 | 29.31 | 706,869 | -0.66(-2.20%) |
Jun 14, 2021 | 30.28 | 30.74 | 29.53 | 29.97 | 1,394,580 | -0.09(-0.30%) |
Jun 11, 2021 | 29.27 | 30.15 | 28.83 | 30.06 | 1,169,899 | +0.99(+3.41%) |
Jun 10, 2021 | 27.62 | 29.19 | 27.36 | 29.07 | 1,419,006 | +1.49(+5.40%) |
Jun 09, 2021 | 27.07 | 27.91 | 27.07 | 27.58 | 691,107 | +0.65(+2.41%) |
Jun 08, 2021 | 27.16 | 27.40 | 26.48 | 26.93 | 962,582 | -0.04(-0.15%) |
Jun 07, 2021 | 25.37 | 27.31 | 25.37 | 26.97 | 1,063,419 | +1.64(+6.47%) |
Jun 04, 2021 | 25.18 | 25.73 | 24.76 | 25.33 | 540,953 | +0.16(+0.64%) |
Jun 03, 2021 | 25.24 | 25.73 | 24.56 | 25.17 | 727,310 | -0.32(-1.26%) |
Jun 02, 2021 | 25.12 | 25.54 | 24.67 | 25.49 | 915,164 | +0.32(+1.27%) |
Jun 01, 2021 | 25.00 | 25.57 | 24.51 | 25.17 | 1,052,481 | +0.57(+2.32%) |
May 28, 2021 | 24.27 | 24.84 | 24.27 | 24.60 | 945,081 | +0.43(+1.78%) |
May 27, 2021 | 24.65 | 24.89 | 24.02 | 24.17 | 1,686,165 | -0.29(-1.19%) |
May 26, 2021 | 24.36 | 24.86 | 23.95 | 24.46 | 1,303,295 | +0.17(+0.70%) |
May 25, 2021 | 25.48 | 25.60 | 24.29 | 24.29 | 1,304,644 | -1.07(-4.22%) |
May 24, 2021 | 25.90 | 26.16 | 25.22 | 25.36 | 671,886 | -0.49(-1.90%) |
May 21, 2021 | 26.59 | 26.59 | 25.64 | 25.85 | 785,937 | -0.42(-1.60%) |
May 20, 2021 | 25.74 | 26.64 | 25.39 | 26.27 | 916,057 | +0.53(+2.06%) |
May 19, 2021 | 25.25 | 25.93 | 25.11 | 25.74 | 899,056 | -0.32(-1.23%) |
May 18, 2021 | 26.11 | 26.89 | 25.74 | 26.06 | 1,788,380 | +0.02(+0.08%) |
May 17, 2021 | 26.11 | 26.38 | 25.54 | 26.04 | 1,438,627 | -0.19(-0.72%) |
May 14, 2021 | 25.52 | 26.60 | 25.29 | 26.23 | 1,569,330 | +0.75(+2.94%) |
May 13, 2021 | 26.54 | 26.57 | 24.91 | 25.48 | 2,212,900 | -0.98(-3.70%) |
May 12, 2021 | 26.84 | 27.93 | 26.40 | 26.46 | 3,289,796 | -0.50(-1.85%) |
May 11, 2021 | 25.07 | 27.52 | 25.00 | 26.96 | 9,437,701 | +0.97(+3.73%) |
May 10, 2021 | 28.22 | 28.50 | 24.89 | 25.99 | 7,268,620 | -6.59(-20.23%) |
May 07, 2021 | 32.99 | 32.99 | 31.58 | 32.58 | 672,516 | +0.08(+0.25%) |
May 06, 2021 | 30.00 | 32.62 | 29.12 | 32.50 | 1,313,313 | +1.98(+6.49%) |
May 05, 2021 | 31.85 | 31.85 | 30.33 | 30.52 | 912,170 | -0.78(-2.49%) |
May 04, 2021 | 32.55 | 32.77 | 31.05 | 31.30 | 944,810 | -1.64(-4.98%) |
May 03, 2021 | 34.14 | 34.72 | 32.91 | 32.94 | 628,794 | -0.79(-2.34%) |
Apr 30, 2021 | 34.36 | 35.03 | 33.71 | 33.73 | 587,600 | -1.17(-3.35%) |
Apr 29, 2021 | 35.88 | 35.88 | 34.18 | 34.90 | 459,688 | -0.83(-2.32%) |
Apr 28, 2021 | 35.73 | 35.97 | 35.27 | 35.73 | 644,840 | -0.26(-0.72%) |
Apr 27, 2021 | 36.30 | 36.97 | 35.66 | 35.99 | 622,996 | -0.02(-0.06%) |
Apr 26, 2021 | 35.50 | 36.06 | 34.33 | 36.01 | 733,262 | +1.01(+2.89%) |
Apr 23, 2021 | 35.10 | 35.35 | 34.34 | 35.00 | 688,600 | -0.02(-0.06%) |
Apr 22, 2021 | 33.95 | 35.75 | 32.92 | 35.02 | 1,126,937 | +1.23(+3.64%) |
Apr 21, 2021 | 32.23 | 33.84 | 31.64 | 33.79 | 521,784 | +1.49(+4.61%) |
Apr 20, 2021 | 31.95 | 32.43 | 31.39 | 32.30 | 473,827 | +0.05(+0.16%) |
Apr 19, 2021 | 32.92 | 33.21 | 31.91 | 32.25 | 346,902 | -0.82(-2.48%) |
Apr 16, 2021 | 33.89 | 33.89 | 32.39 | 33.07 | 584,300 | -0.55(-1.64%) |
Apr 15, 2021 | 33.32 | 33.86 | 32.82 | 33.62 | 715,054 | +0.60(+1.82%) |
Apr 14, 2021 | 32.18 | 33.40 | 32.01 | 33.02 | 904,602 | +1.34(+4.23%) |
Apr 13, 2021 | 30.98 | 31.81 | 30.82 | 31.68 | 544,697 | +0.86(+2.79%) |
Apr 12, 2021 | 31.52 | 31.71 | 30.55 | 30.82 | 948,550 | -0.88(-2.78%) |
Apr 09, 2021 | 32.09 | 32.56 | 31.32 | 31.70 | 866,000 | -0.62(-1.92%) |
Apr 08, 2021 | 33.62 | 34.08 | 32.13 | 32.32 | 1,087,088 | -1.03(-3.09%) |
Apr 07, 2021 | 34.22 | 34.66 | 33.13 | 33.35 | 1,051,550 | -0.78(-2.29%) |
Apr 06, 2021 | 35.29 | 35.56 | 34.07 | 34.13 | 593,284 | -1.26(-3.56%) |
Apr 05, 2021 | 36.02 | 36.02 | 34.95 | 35.39 | 720,191 | -0.05(-0.14%) |
Apr 01, 2021 | 34.50 | 36.02 | 33.87 | 35.44 | 684,300 | +1.38(+4.05%) |
Mar 31, 2021 | 32.35 | 34.39 | 32.20 | 34.06 | 932,617 | +1.78(+5.51%) |
Mar 30, 2021 | 32.47 | 33.20 | 31.69 | 32.28 | 1,096,509 | -0.26(-0.80%) |
Mar 29, 2021 | 34.22 | 34.74 | 32.26 | 32.54 | 885,907 | -2.11(-6.09%) |
Mar 26, 2021 | 34.92 | 35.48 | 33.45 | 34.65 | 544,200 | +0.18(+0.52%) |
Mar 25, 2021 | 33.40 | 34.56 | 32.88 | 34.47 | 556,403 | +0.49(+1.46%) |
Mar 24, 2021 | 35.94 | 35.94 | 33.91 | 33.98 | 891,542 | -1.21(-3.45%) |
Mar 23, 2021 | 36.97 | 37.36 | 35.18 | 35.19 | 871,702 | -2.40(-6.38%) |
Mar 22, 2021 | 37.42 | 38.41 | 37.05 | 37.59 | 527,651 | +0.07(+0.19%) |
Mar 19, 2021 | 36.25 | 37.86 | 36.25 | 37.52 | 2,158,700 | +1.09(+2.99%) |
Mar 18, 2021 | 36.90 | 38.30 | 35.89 | 36.43 | 1,003,220 | -1.06(-2.83%) |
Mar 17, 2021 | 35.16 | 37.51 | 34.77 | 37.49 | 1,136,381 | +1.96(+5.52%) |
Mar 16, 2021 | 36.42 | 37.27 | 35.09 | 35.53 | 1,021,018 | -1.09(-2.98%) |
Mar 15, 2021 | 38.71 | 39.21 | 35.90 | 36.62 | 2,746,720 | -2.49(-6.37%) |
Mar 12, 2021 | 39.94 | 40.26 | 39.01 | 39.11 | 3,318,200 | -1.14(-2.83%) |
Mar 11, 2021 | 38.90 | 40.34 | 38.43 | 40.25 | 1,422,189 | +1.69(+4.38%) |
Mar 10, 2021 | 40.19 | 40.56 | 38.24 | 38.56 | 1,050,117 | -1.33(-3.33%) |
Mar 09, 2021 | 38.80 | 41.77 | 38.80 | 39.89 | 961,671 | +0.97(+2.49%) |
Mar 08, 2021 | 38.20 | 39.51 | 37.96 | 38.92 | 1,367,355 | +0.79(+2.07%) |
Mar 05, 2021 | 37.26 | 38.63 | 36.20 | 38.13 | 1,447,200 | +0.84(+2.25%) |
Mar 04, 2021 | 38.05 | 38.76 | 36.71 | 37.29 | 779,091 | -0.62(-1.64%) |
Mar 03, 2021 | 38.30 | 40.02 | 37.51 | 37.91 | 1,428,775 | -0.54(-1.40%) |
Mar 02, 2021 | 37.54 | 39.15 | 37.00 | 38.45 | 1,128,932 | +0.72(+1.91%) |
Mar 01, 2021 | 36.69 | 38.18 | 36.69 | 37.73 | 783,273 | +1.96(+5.48%) |
Feb 26, 2021 | 38.11 | 38.45 | 35.69 | 35.77 | 1,061,700 | -1.39(-3.74%) |
Feb 25, 2021 | 38.00 | 39.86 | 36.84 | 37.16 | 1,316,529 | -2.87(-7.17%) |
Feb 24, 2021 | 39.64 | 40.21 | 38.58 | 40.03 | 918,690 | +0.74(+1.88%) |
Feb 23, 2021 | 39.54 | 40.39 | 38.03 | 39.29 | 1,132,556 | -1.26(-3.11%) |
Feb 22, 2021 | 41.28 | 41.82 | 40.05 | 40.55 | 1,044,971 | -0.35(-0.86%) |
Feb 19, 2021 | 40.62 | 42.06 | 40.17 | 40.90 | 616,200 | +0.50(+1.24%) |
Feb 18, 2021 | 42.00 | 42.34 | 39.65 | 40.40 | 511,387 | -2.24(-5.25%) |
Feb 17, 2021 | 41.75 | 43.30 | 41.03 | 42.64 | 522,138 | +0.76(+1.81%) |
Feb 16, 2021 | 41.79 | 42.62 | 40.97 | 41.88 | 442,878 | +0.10(+0.24%) |
Feb 12, 2021 | 40.07 | 42.21 | 39.74 | 41.78 | 628,900 | +1.44(+3.57%) |
Feb 11, 2021 | 42.16 | 42.73 | 39.81 | 40.34 | 597,428 | -1.61(-3.84%) |
Feb 10, 2021 | 44.60 | 44.60 | 41.68 | 41.95 | 449,907 | -2.32(-5.24%) |
Feb 09, 2021 | 44.48 | 45.44 | 44.15 | 44.27 | 850,679 | -0.03(-0.07%) |
Feb 08, 2021 | 42.90 | 44.31 | 42.43 | 44.30 | 567,801 | +1.84(+4.33%) |
Feb 05, 2021 | 42.67 | 42.71 | 41.15 | 42.46 | 494,800 | +0.47(+1.12%) |
Feb 04, 2021 | 40.12 | 42.57 | 39.95 | 41.99 | 809,269 | +1.70(+4.22%) |
Feb 03, 2021 | 41.81 | 42.50 | 40.16 | 40.29 | 593,466 | -1.41(-3.38%) |
Feb 02, 2021 | 38.25 | 41.95 | 38.00 | 41.70 | 1,280,306 | +4.26(+11.38%) |
Feb 01, 2021 | 38.05 | 38.49 | 36.50 | 37.44 | 715,279 | -0.15(-0.40%) |
Jan 29, 2021 | 36.99 | 38.56 | 36.29 | 37.59 | 832,300 | +0.12(+0.32%) |
Jan 28, 2021 | 38.56 | 39.18 | 37.40 | 37.47 | 976,961 | -0.85(-2.22%) |
Jan 27, 2021 | 41.26 | 41.41 | 37.50 | 38.32 | 1,208,384 | -3.93(-9.30%) |
Jan 26, 2021 | 43.54 | 44.37 | 41.57 | 42.25 | 1,040,327 | -1.61(-3.67%) |
Jan 25, 2021 | 42.00 | 43.94 | 41.55 | 43.86 | 829,672 | +1.86(+4.43%) |
Jan 22, 2021 | 41.43 | 42.20 | 40.33 | 42.00 | 985,500 | -0.08(-0.19%) |
Jan 21, 2021 | 40.32 | 42.77 | 40.32 | 42.08 | 808,271 | +1.83(+4.55%) |
Jan 20, 2021 | 39.67 | 40.39 | 38.90 | 40.25 | 930,821 | +0.81(+2.05%) |
Jan 19, 2021 | 37.48 | 39.59 | 36.79 | 39.44 | 929,774 | +3.20(+8.83%) |
Jan 15, 2021 | 37.07 | 37.75 | 35.55 | 36.24 | 675,300 | -1.13(-3.02%) |
Jan 14, 2021 | 36.76 | 37.84 | 36.25 | 37.37 | 649,549 | +0.99(+2.72%) |
Jan 13, 2021 | 36.29 | 37.94 | 36.07 | 36.38 | 1,760,537 | -0.13(-0.36%) |
Jan 12, 2021 | 33.24 | 37.55 | 33.24 | 36.51 | 1,560,049 | +3.31(+9.97%) |
Jan 11, 2021 | 33.68 | 34.00 | 32.71 | 33.20 | 592,090 | -0.43(-1.28%) |
Jan 08, 2021 | 33.93 | 34.67 | 32.71 | 33.63 | 814,000 | -0.40(-1.18%) |
Jan 07, 2021 | 33.99 | 34.77 | 33.60 | 34.03 | 523,057 | -0.02(-0.06%) |
Jan 06, 2021 | 33.46 | 34.65 | 32.78 | 34.05 | 823,562 | +0.60(+1.79%) |
Jan 05, 2021 | 33.42 | 34.31 | 32.74 | 33.45 | 719,284 | +0.03(+0.09%) |