Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.27 | 31.38 | 31.13 | 31.18 | 1,053,594 | +0.00(+0.00%) |
Dec 30, 2021 | 31.37 | 31.38 | 31.18 | 31.18 | 442,390 | -0.09(-0.29%) |
Dec 29, 2021 | 31.20 | 31.34 | 31.18 | 31.27 | 671,393 | -0.02(-0.06%) |
Dec 28, 2021 | 31.19 | 31.37 | 31.17 | 31.29 | 604,132 | +0.08(+0.26%) |
Dec 27, 2021 | 31.16 | 31.21 | 31.02 | 31.21 | 578,997 | +0.19(+0.61%) |
Dec 23, 2021 | 30.88 | 31.06 | 30.88 | 31.02 | 608,074 | +0.14(+0.45%) |
Dec 22, 2021 | 30.53 | 30.88 | 30.53 | 30.88 | 998,844 | +0.21(+0.68%) |
Dec 21, 2021 | 30.44 | 30.71 | 30.44 | 30.67 | 1,896,119 | +0.35(+1.15%) |
Dec 20, 2021 | 30.19 | 30.33 | 30.13 | 30.32 | 927,870 | -0.12(-0.39%) |
Dec 17, 2021 | 30.74 | 30.74 | 30.41 | 30.44 | 1,444,802 | -0.23(-0.75%) |
Dec 16, 2021 | 30.62 | 30.80 | 30.59 | 30.67 | 1,089,103 | +0.14(+0.46%) |
Dec 15, 2021 | 30.39 | 30.55 | 30.19 | 30.53 | 846,232 | +0.23(+0.76%) |
Dec 14, 2021 | 30.19 | 30.39 | 30.19 | 30.30 | 595,207 | +0.03(+0.10%) |
Dec 13, 2021 | 30.44 | 30.45 | 30.25 | 30.27 | 686,375 | -0.59(-1.91%) |
Dec 10, 2021 | 30.90 | 30.90 | 30.74 | 30.86 | 1,029,836 | +0.17(+0.55%) |
Dec 09, 2021 | 30.79 | 30.79 | 30.66 | 30.69 | 827,504 | -0.19(-0.62%) |
Dec 08, 2021 | 30.77 | 30.89 | 30.77 | 30.88 | 528,245 | +0.06(+0.19%) |
Dec 07, 2021 | 30.81 | 30.84 | 30.72 | 30.82 | 596,294 | +0.30(+0.98%) |
Dec 06, 2021 | 30.36 | 30.60 | 30.36 | 30.52 | 662,118 | +0.38(+1.26%) |
Dec 03, 2021 | 30.25 | 30.29 | 30.01 | 30.14 | 1,009,924 | -0.03(-0.10%) |
Dec 02, 2021 | 30.08 | 30.26 | 29.97 | 30.17 | 1,021,155 | +0.40(+1.34%) |
Dec 01, 2021 | 30.26 | 30.35 | 29.76 | 29.77 | 843,164 | -0.08(-0.27%) |
Nov 30, 2021 | 30.04 | 30.13 | 30.01 | 29.85 | 2,329,982 | -0.36(-1.19%) |
Nov 29, 2021 | 30.22 | 30.33 | 30.06 | 30.21 | 785,757 | +0.24(+0.80%) |
Nov 26, 2021 | 30.05 | 30.16 | 29.91 | 29.97 | 751,699 | -0.90(-2.92%) |
Nov 24, 2021 | 30.63 | 30.87 | 30.63 | 30.87 | 449,151 | -0.04(-0.13%) |
Nov 23, 2021 | 30.77 | 30.92 | 30.74 | 30.91 | 770,405 | +0.30(+0.98%) |
Nov 22, 2021 | 30.50 | 30.78 | 30.50 | 30.61 | 586,507 | +0.12(+0.39%) |
Nov 19, 2021 | 30.58 | 30.66 | 30.48 | 30.49 | 621,758 | -0.31(-1.01%) |
Nov 18, 2021 | 30.86 | 30.82 | 30.68 | 30.80 | 385,329 | -0.11(-0.36%) |
Nov 17, 2021 | 30.99 | 31.00 | 30.86 | 30.91 | 718,339 | -0.07(-0.23%) |
Nov 16, 2021 | 31.06 | 31.15 | 30.98 | 30.98 | 660,334 | -0.14(-0.45%) |
Nov 15, 2021 | 31.29 | 31.31 | 31.11 | 31.12 | 397,901 | -0.06(-0.19%) |
Nov 12, 2021 | 31.19 | 31.19 | 31.10 | 31.18 | 396,295 | +0.03(+0.10%) |
Nov 11, 2021 | 31.10 | 31.19 | 31.06 | 31.15 | 496,013 | +0.10(+0.32%) |
Nov 10, 2021 | 31.25 | 31.02 | 31.05 | 669,090 | -0.21(-0.67%) | |
Nov 09, 2021 | 31.30 | 31.33 | 31.17 | 31.26 | 787,201 | -0.03(-0.10%) |
Nov 08, 2021 | 31.34 | 31.34 | 31.25 | 31.29 | 425,290 | +0.02(+0.08%) |
Nov 05, 2021 | 31.14 | 31.27 | 31.14 | 31.27 | 465,544 | +0.12(+0.40%) |
Nov 04, 2021 | 31.35 | 31.35 | 31.07 | 31.14 | 423,666 | -0.19(-0.61%) |
Nov 03, 2021 | 31.20 | 31.37 | 31.11 | 31.33 | 574,182 | +0.04(+0.13%) |
Nov 02, 2021 | 31.36 | 31.36 | 31.25 | 31.29 | 630,951 | -0.23(-0.73%) |
Nov 01, 2021 | 31.39 | 31.52 | 31.36 | 31.52 | 486,578 | +0.29(+0.93%) |
Oct 29, 2021 | 31.34 | 31.37 | 31.17 | 31.23 | 517,812 | -0.34(-1.08%) |
Oct 28, 2021 | 31.46 | 31.57 | 31.39 | 31.57 | 369,074 | +0.07(+0.22%) |
Oct 27, 2021 | 31.56 | 31.67 | 31.50 | 31.50 | 435,965 | -0.12(-0.38%) |
Oct 26, 2021 | 31.67 | 31.62 | 368,210 | -0.03(-0.09%) | ||
Oct 25, 2021 | 31.58 | 31.68 | 31.55 | 31.65 | 266,677 | +0.00(+0.02%) |
Oct 22, 2021 | 31.66 | 31.72 | 31.53 | 31.64 | 366,327 | +0.12(+0.40%) |
Oct 21, 2021 | 31.65 | 31.65 | 31.45 | 31.52 | 368,362 | -0.19(-0.60%) |
Oct 20, 2021 | 31.52 | 31.74 | 31.52 | 31.71 | 367,237 | +0.15(+0.48%) |
Oct 19, 2021 | 31.57 | 31.58 | 31.47 | 31.56 | 372,043 | +0.18(+0.57%) |
Oct 18, 2021 | 31.36 | 31.40 | 31.27 | 31.38 | 517,086 | -0.07(-0.22%) |
Oct 15, 2021 | 31.48 | 31.48 | 31.37 | 31.45 | 498,909 | +0.14(+0.45%) |
Oct 14, 2021 | 31.38 | 31.38 | 31.25 | 31.31 | 615,159 | +0.23(+0.74%) |
Oct 13, 2021 | 30.89 | 31.11 | 30.81 | 31.08 | 476,602 | +0.18(+0.58%) |
Oct 12, 2021 | 30.84 | 30.98 | 30.80 | 30.90 | 599,595 | +0.10(+0.32%) |
Oct 11, 2021 | 30.96 | 31.06 | 30.80 | 30.80 | 445,301 | -0.07(-0.23%) |
Oct 08, 2021 | 30.81 | 30.93 | 30.81 | 30.87 | 480,217 | +0.11(+0.36%) |
Oct 07, 2021 | 30.81 | 30.86 | 30.72 | 30.76 | 1,132,920 | +0.10(+0.33%) |
Oct 06, 2021 | 30.36 | 30.66 | 30.34 | 30.66 | 622,674 | -0.04(-0.13%) |
Oct 05, 2021 | 30.56 | 30.78 | 30.54 | 30.70 | 371,736 | +0.05(+0.16%) |
Oct 04, 2021 | 30.62 | 30.81 | 30.52 | 30.65 | 453,062 | +0.08(+0.26%) |
Oct 01, 2021 | 30.44 | 30.62 | 30.30 | 30.57 | 706,708 | +0.15(+0.49%) |
Sep 30, 2021 | 30.64 | 30.64 | 30.37 | 30.42 | 764,500 | -0.05(-0.16%) |
Sep 29, 2021 | 30.50 | 30.59 | 30.43 | 30.47 | 799,480 | -0.04(-0.13%) |
Sep 28, 2021 | 30.71 | 30.71 | 30.42 | 30.51 | 804,082 | -0.41(-1.33%) |
Sep 27, 2021 | 30.79 | 30.94 | 30.75 | 30.92 | 611,115 | +0.32(+1.05%) |
Sep 24, 2021 | 30.58 | 30.73 | 30.58 | 30.60 | 494,472 | -1.01(-3.20%) |
Sep 23, 2021 | 31.56 | 31.67 | 31.51 | 31.61 | 332,228 | +0.35(+1.12%) |
Sep 22, 2021 | 31.26 | 31.54 | 31.26 | 31.26 | 503,464 | +0.27(+0.87%) |
Sep 21, 2021 | 31.16 | 31.16 | 30.96 | 30.99 | 440,148 | +0.17(+0.55%) |
Sep 20, 2021 | 30.75 | 30.90 | 30.57 | 30.82 | 996,784 | -0.68(-2.16%) |
Sep 17, 2021 | 31.83 | 31.83 | 31.45 | 31.50 | 503,725 | -0.60(-1.87%) |
Sep 16, 2021 | 32.19 | 32.19 | 31.95 | 32.10 | 543,792 | -0.25(-0.77%) |
Sep 15, 2021 | 32.23 | 32.36 | 32.20 | 32.35 | 544,984 | +0.15(+0.47%) |
Sep 14, 2021 | 32.50 | 32.50 | 32.16 | 32.20 | 529,263 | -0.16(-0.49%) |
Sep 13, 2021 | 32.38 | 32.40 | 32.26 | 32.36 | 485,149 | +0.35(+1.09%) |
Sep 10, 2021 | 32.31 | 32.31 | 31.99 | 32.01 | 473,378 | -0.11(-0.34%) |
Sep 09, 2021 | 32.23 | 32.26 | 32.09 | 32.12 | 463,800 | -0.19(-0.59%) |
Sep 08, 2021 | 32.40 | 32.44 | 32.23 | 32.31 | 307,506 | -0.08(-0.25%) |
Sep 07, 2021 | 32.52 | 32.55 | 32.38 | 32.39 | 356,543 | -0.31(-0.95%) |
Sep 03, 2021 | 32.70 | 32.76 | 32.60 | 32.70 | 212,955 | +0.03(+0.09%) |
Sep 02, 2021 | 32.59 | 32.73 | 32.59 | 32.67 | 315,624 | +0.10(+0.31%) |
Sep 01, 2021 | 32.55 | 32.66 | 32.55 | 32.57 | 510,555 | +0.17(+0.52%) |
Aug 31, 2021 | 32.41 | 32.48 | 32.38 | 32.40 | 326,075 | +0.00(+0.00%) |
Aug 30, 2021 | 32.45 | 32.45 | 32.34 | 32.40 | 500,222 | -0.05(-0.15%) |
Aug 27, 2021 | 32.23 | 32.49 | 32.19 | 32.45 | 262,044 | +0.31(+0.96%) |
Aug 26, 2021 | 32.30 | 32.32 | 32.14 | 32.14 | 392,421 | -0.33(-1.02%) |
Aug 25, 2021 | 32.30 | 32.50 | 32.30 | 32.47 | 394,133 | +0.06(+0.19%) |
Aug 24, 2021 | 32.26 | 32.43 | 32.26 | 32.41 | 608,740 | +0.16(+0.50%) |
Aug 23, 2021 | 32.10 | 32.28 | 32.10 | 32.25 | 424,479 | +0.18(+0.56%) |
Aug 20, 2021 | 31.84 | 32.07 | 31.84 | 32.07 | 329,873 | +0.09(+0.28%) |
Aug 19, 2021 | 32.05 | 32.09 | 31.89 | 31.98 | 439,943 | -0.40(-1.24%) |
Aug 18, 2021 | 32.54 | 32.59 | 32.37 | 32.38 | 365,014 | -0.08(-0.25%) |
Aug 17, 2021 | 32.48 | 32.59 | 32.34 | 32.46 | 554,095 | -0.40(-1.22%) |
Aug 16, 2021 | 32.70 | 32.86 | 32.66 | 32.86 | 315,616 | -0.10(-0.30%) |
Aug 13, 2021 | 32.95 | 32.98 | 32.83 | 32.96 | 376,414 | +0.20(+0.60%) |
Aug 12, 2021 | 32.82 | 32.82 | 32.71 | 32.77 | 684,591 | -0.08(-0.23%) |
Aug 11, 2021 | 32.76 | 32.85 | 32.70 | 32.84 | 287,244 | +0.25(+0.77%) |
Aug 10, 2021 | 32.45 | 32.61 | 32.42 | 32.59 | 296,108 | +0.06(+0.18%) |
Aug 09, 2021 | 32.50 | 32.57 | 32.50 | 32.53 | 253,027 | +0.09(+0.28%) |
Aug 06, 2021 | 32.53 | 32.53 | 32.40 | 32.44 | 317,575 | -0.10(-0.31%) |
Aug 05, 2021 | 32.52 | 32.56 | 32.48 | 32.54 | 280,867 | +0.00(+0.00%) |
Aug 04, 2021 | 32.62 | 32.70 | 32.54 | 32.54 | 361,770 | -0.08(-0.25%) |
Aug 03, 2021 | 32.47 | 32.67 | 32.37 | 32.62 | 367,558 | +0.26(+0.80%) |
Aug 02, 2021 | 32.55 | 32.59 | 32.34 | 32.36 | 301,336 | +0.04(+0.12%) |
Jul 30, 2021 | 32.42 | 32.48 | 32.25 | 32.32 | 397,794 | -0.38(-1.16%) |
Jul 29, 2021 | 32.66 | 32.78 | 32.66 | 32.70 | 388,014 | +0.30(+0.93%) |
Jul 28, 2021 | 32.26 | 32.49 | 32.26 | 32.40 | 692,977 | +0.09(+0.28%) |
Jul 27, 2021 | 32.29 | 32.37 | 32.13 | 32.31 | 707,003 | -0.10(-0.31%) |
Jul 26, 2021 | 32.13 | 32.41 | 32.13 | 32.41 | 495,069 | +0.27(+0.84%) |
Jul 23, 2021 | 32.21 | 32.21 | 32.04 | 32.14 | 295,997 | +0.18(+0.56%) |
Jul 22, 2021 | 32.01 | 32.08 | 31.86 | 31.96 | 562,405 | +0.00(+0.00%) |
Jul 21, 2021 | 31.70 | 31.97 | 31.70 | 31.96 | 365,457 | +0.42(+1.33%) |
Jul 20, 2021 | 31.21 | 31.56 | 31.13 | 31.54 | 818,973 | +0.22(+0.70%) |
Jul 19, 2021 | 31.44 | 31.54 | 31.18 | 31.32 | 968,008 | -0.77(-2.40%) |
Jul 16, 2021 | 32.39 | 32.39 | 32.04 | 32.09 | 572,988 | -0.21(-0.65%) |
Jul 15, 2021 | 32.26 | 32.35 | 32.19 | 32.30 | 477,990 | -0.11(-0.34%) |
Jul 14, 2021 | 32.53 | 32.53 | 32.35 | 32.41 | 747,046 | +0.01(+0.03%) |
Jul 13, 2021 | 32.49 | 32.53 | 32.35 | 32.40 | 350,841 | -0.10(-0.31%) |
Jul 12, 2021 | 32.28 | 32.52 | 32.28 | 32.50 | 397,435 | +0.17(+0.53%) |
Jul 09, 2021 | 32.16 | 32.36 | 32.06 | 32.33 | 388,951 | +0.49(+1.54%) |
Jul 08, 2021 | 31.81 | 31.95 | 31.70 | 31.84 | 1,275,711 | -0.47(-1.45%) |
Jul 07, 2021 | 32.23 | 32.34 | 32.14 | 32.31 | 537,533 | +0.09(+0.28%) |
Jul 06, 2021 | 32.60 | 32.60 | 32.17 | 32.22 | 1,126,282 | -0.42(-1.29%) |
Jul 02, 2021 | 32.54 | 32.64 | 32.44 | 32.64 | 420,175 | +0.13(+0.40%) |
Jul 01, 2021 | 32.46 | 32.51 | 32.36 | 32.51 | 862,518 | +0.11(+0.34%) |
Jun 30, 2021 | 32.27 | 32.45 | 32.27 | 32.40 | 497,159 | -0.14(-0.43%) |
Jun 29, 2021 | 32.68 | 32.68 | 32.51 | 32.54 | 382,534 | -0.11(-0.34%) |
Jun 28, 2021 | 32.79 | 32.87 | 32.62 | 32.65 | 567,705 | -0.25(-0.76%) |
Jun 25, 2021 | 32.90 | 32.92 | 32.84 | 32.90 | 455,196 | +0.13(+0.40%) |
Jun 24, 2021 | 32.72 | 32.77 | 32.65 | 32.77 | 401,232 | +0.26(+0.80%) |
Jun 23, 2021 | 32.62 | 32.67 | 32.47 | 32.51 | 370,856 | -0.09(-0.28%) |
Jun 22, 2021 | 32.49 | 32.66 | 32.40 | 32.60 | 458,210 | -0.04(-0.12%) |
Jun 21, 2021 | 32.30 | 32.64 | 32.29 | 32.64 | 699,324 | +0.34(+1.05%) |
Jun 18, 2021 | 32.41 | 32.49 | 32.28 | 32.30 | 819,331 | -0.59(-1.79%) |
Jun 17, 2021 | 33.09 | 33.13 | 32.78 | 32.89 | 776,734 | -0.40(-1.20%) |
Jun 16, 2021 | 33.62 | 33.63 | 33.23 | 33.29 | 735,438 | -0.24(-0.72%) |
Jun 15, 2021 | 33.54 | 33.54 | 33.44 | 33.53 | 731,658 | -0.04(-0.12%) |
Jun 14, 2021 | 33.58 | 33.59 | 33.48 | 33.57 | 614,072 | +0.01(+0.03%) |
Jun 11, 2021 | 33.57 | 33.57 | 33.44 | 33.56 | 400,396 | +0.05(+0.15%) |
Jun 10, 2021 | 33.51 | 33.56 | 33.42 | 33.51 | 833,837 | -0.36(-1.06%) |
Jun 09, 2021 | 33.92 | 33.98 | 33.85 | 33.87 | 393,272 | -0.15(-0.44%) |
Jun 08, 2021 | 34.06 | 34.07 | 33.91 | 34.02 | 492,784 | +0.00(+0.00%) |
Jun 07, 2021 | 34.07 | 34.07 | 33.96 | 34.02 | 515,474 | +0.08(+0.24%) |
Jun 04, 2021 | 33.91 | 34.00 | 33.85 | 33.94 | 652,948 | +0.18(+0.53%) |
Jun 03, 2021 | 33.76 | 33.82 | 33.70 | 33.76 | 693,051 | -0.26(-0.76%) |
Jun 02, 2021 | 33.96 | 34.05 | 33.89 | 34.02 | 575,533 | +0.07(+0.21%) |
Jun 01, 2021 | 33.98 | 34.05 | 33.90 | 33.95 | 807,440 | +0.35(+1.04%) |
May 28, 2021 | 33.67 | 33.70 | 33.60 | 33.60 | 653,719 | -0.02(-0.07%) |
May 27, 2021 | 33.64 | 33.72 | 33.57 | 33.62 | 490,371 | +0.09(+0.25%) |
May 26, 2021 | 33.51 | 33.55 | 33.41 | 33.54 | 432,973 | +0.02(+0.06%) |
May 25, 2021 | 33.67 | 33.67 | 33.48 | 33.52 | 477,397 | -0.06(-0.18%) |
May 24, 2021 | 33.56 | 33.64 | 33.48 | 33.58 | 530,079 | +0.07(+0.21%) |
May 21, 2021 | 33.56 | 33.58 | 33.40 | 33.51 | 608,846 | -0.10(-0.30%) |
May 20, 2021 | 33.37 | 33.64 | 33.36 | 33.61 | 486,513 | +0.27(+0.81%) |
May 19, 2021 | 33.35 | 33.49 | 33.13 | 33.34 | 1,079,946 | -0.33(-0.98%) |
May 18, 2021 | 33.88 | 33.89 | 33.66 | 33.67 | 632,862 | +0.03(+0.09%) |
May 17, 2021 | 33.49 | 33.67 | 33.44 | 33.64 | 543,407 | +0.06(+0.18%) |
May 14, 2021 | 33.49 | 33.61 | 33.41 | 33.58 | 964,975 | +0.24(+0.72%) |
May 13, 2021 | 33.14 | 33.40 | 33.04 | 33.34 | 942,225 | +0.15(+0.45%) |
May 12, 2021 | 33.38 | 33.55 | 33.12 | 33.19 | 742,423 | -0.37(-1.10%) |
May 11, 2021 | 33.39 | 33.65 | 33.37 | 33.56 | 1,283,168 | -0.35(-1.03%) |
May 10, 2021 | 34.01 | 34.15 | 33.88 | 33.91 | 887,459 | +0.13(+0.38%) |
May 07, 2021 | 33.57 | 33.80 | 33.47 | 33.78 | 764,981 | +0.42(+1.26%) |
May 06, 2021 | 33.10 | 33.38 | 33.06 | 33.36 | 579,930 | +0.50(+1.52%) |
May 05, 2021 | 32.78 | 32.88 | 32.66 | 32.86 | 564,673 | +0.41(+1.26%) |
May 04, 2021 | 32.49 | 32.58 | 32.29 | 32.45 | 1,108,688 | -0.20(-0.61%) |
May 03, 2021 | 32.61 | 32.68 | 32.45 | 32.65 | 745,689 | +0.24(+0.74%) |
Apr 30, 2021 | 32.51 | 32.60 | 32.30 | 32.41 | 742,400 | -0.31(-0.95%) |
Apr 29, 2021 | 32.80 | 32.80 | 32.51 | 32.72 | 653,552 | +0.03(+0.09%) |
Apr 28, 2021 | 32.57 | 32.74 | 32.51 | 32.69 | 729,541 | +0.13(+0.40%) |
Apr 27, 2021 | 32.49 | 32.56 | 32.44 | 32.56 | 695,805 | -0.03(-0.09%) |
Apr 26, 2021 | 32.50 | 32.61 | 32.49 | 32.59 | 614,582 | +0.17(+0.52%) |
Apr 23, 2021 | 32.25 | 32.48 | 32.23 | 32.42 | 385,000 | +0.32(+1.00%) |
Apr 22, 2021 | 32.30 | 32.30 | 32.05 | 32.10 | 611,823 | -0.25(-0.77%) |
Apr 21, 2021 | 32.03 | 32.41 | 32.00 | 32.35 | 1,044,882 | +0.17(+0.53%) |
Apr 20, 2021 | 32.36 | 32.37 | 32.11 | 32.18 | 928,851 | -0.43(-1.32%) |
Apr 19, 2021 | 32.65 | 32.67 | 32.55 | 32.61 | 789,576 | +0.14(+0.43%) |
Apr 16, 2021 | 32.33 | 32.48 | 32.30 | 32.47 | 585,300 | +0.19(+0.59%) |
Apr 15, 2021 | 32.27 | 32.28 | 32.15 | 32.28 | 622,915 | +0.24(+0.75%) |
Apr 14, 2021 | 31.96 | 32.14 | 31.93 | 32.04 | 884,756 | +0.10(+0.31%) |
Apr 13, 2021 | 31.84 | 31.95 | 31.78 | 31.94 | 725,463 | +0.04(+0.13%) |
Apr 12, 2021 | 31.98 | 31.98 | 31.84 | 31.90 | 553,026 | -0.11(-0.34%) |
Apr 09, 2021 | 31.96 | 32.01 | 31.88 | 32.01 | 494,300 | -0.05(-0.16%) |
Apr 08, 2021 | 32.03 | 32.12 | 31.97 | 32.06 | 969,081 | +0.14(+0.44%) |
Apr 07, 2021 | 31.94 | 31.99 | 31.85 | 31.92 | 774,487 | +0.09(+0.28%) |
Apr 06, 2021 | 31.81 | 31.88 | 31.75 | 31.83 | 611,519 | -0.24(-0.75%) |
Apr 05, 2021 | 31.92 | 32.09 | 31.75 | 32.07 | 1,213,121 | +0.40(+1.26%) |
Apr 01, 2021 | 31.52 | 31.69 | 31.41 | 31.67 | 815,900 | +0.19(+0.60%) |
Mar 31, 2021 | 31.54 | 31.58 | 31.44 | 31.48 | 1,556,335 | -0.04(-0.13%) |
Mar 30, 2021 | 31.47 | 31.53 | 31.39 | 31.52 | 543,027 | -0.02(-0.06%) |
Mar 29, 2021 | 31.48 | 31.59 | 31.39 | 31.54 | 802,366 | -0.03(-0.10%) |
Mar 26, 2021 | 31.33 | 31.59 | 31.29 | 31.57 | 719,800 | +0.48(+1.54%) |
Mar 25, 2021 | 30.96 | 31.15 | 30.82 | 31.09 | 1,044,467 | -0.30(-0.96%) |
Mar 24, 2021 | 31.39 | 31.61 | 31.38 | 31.39 | 838,211 | -0.09(-0.29%) |
Mar 23, 2021 | 31.73 | 31.76 | 31.42 | 31.48 | 665,759 | -0.35(-1.10%) |
Mar 22, 2021 | 31.84 | 31.89 | 31.72 | 31.83 | 717,705 | -0.01(-0.02%) |
Mar 19, 2021 | 31.84 | 31.89 | 31.57 | 31.84 | 1,073,100 | +0.05(+0.17%) |
Mar 18, 2021 | 31.97 | 32.13 | 31.77 | 31.78 | 1,050,072 | -0.27(-0.84%) |
Mar 17, 2021 | 31.85 | 32.12 | 31.75 | 32.05 | 857,015 | +0.14(+0.44%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.85 | 31.91 | 910,638 | -0.13(-0.41%) |
Mar 15, 2021 | 32.08 | 32.08 | 31.76 | 32.04 | 956,114 | -0.09(-0.28%) |
Mar 12, 2021 | 31.89 | 32.13 | 31.79 | 32.13 | 1,513,400 | +0.08(+0.25%) |
Mar 11, 2021 | 31.90 | 32.05 | 31.86 | 32.05 | 814,170 | +0.26(+0.82%) |
Mar 10, 2021 | 31.80 | 31.82 | 31.60 | 31.79 | 851,776 | +0.05(+0.16%) |
Mar 09, 2021 | 31.97 | 31.97 | 31.68 | 31.74 | 888,043 | +0.06(+0.19%) |
Mar 08, 2021 | 31.52 | 31.82 | 31.40 | 31.68 | 993,800 | +0.13(+0.41%) |
Mar 05, 2021 | 31.37 | 31.57 | 31.12 | 31.55 | 754,000 | +0.41(+1.30%) |
Mar 04, 2021 | 31.50 | 31.61 | 30.98 | 31.14 | 1,544,217 | -0.14(-0.43%) |
Mar 03, 2021 | 31.38 | 31.51 | 31.20 | 31.28 | 1,105,669 | -0.14(-0.45%) |
Mar 02, 2021 | 31.39 | 31.50 | 31.28 | 31.42 | 878,757 | +0.04(+0.13%) |
Mar 01, 2021 | 31.08 | 31.40 | 31.08 | 31.38 | 1,678,106 | +0.57(+1.85%) |
Feb 26, 2021 | 31.27 | 31.27 | 30.78 | 30.81 | 1,934,500 | -0.59(-1.86%) |
Feb 25, 2021 | 31.85 | 32.01 | 31.34 | 31.39 | 931,797 | -0.28(-0.87%) |
Feb 24, 2021 | 31.39 | 31.74 | 31.27 | 31.67 | 937,315 | +0.21(+0.67%) |
Feb 23, 2021 | 31.24 | 31.55 | 31.06 | 31.46 | 868,467 | +0.30(+0.96%) |
Feb 22, 2021 | 30.98 | 31.33 | 30.96 | 31.16 | 1,087,353 | +0.11(+0.35%) |
Feb 19, 2021 | 31.13 | 31.18 | 31.00 | 31.05 | 898,200 | +0.12(+0.39%) |
Feb 18, 2021 | 30.96 | 30.96 | 30.71 | 30.93 | 502,469 | -0.18(-0.58%) |
Feb 17, 2021 | 31.10 | 31.14 | 30.93 | 31.11 | 646,056 | -0.03(-0.10%) |
Feb 16, 2021 | 31.21 | 31.25 | 31.08 | 31.14 | 1,171,951 | +0.32(+1.04%) |
Feb 12, 2021 | 30.55 | 30.84 | 30.52 | 30.82 | 740,100 | +0.17(+0.55%) |
Feb 11, 2021 | 30.63 | 30.69 | 30.52 | 30.65 | 900,838 | +0.14(+0.46%) |
Feb 10, 2021 | 30.63 | 30.70 | 30.36 | 30.51 | 655,098 | +0.01(+0.03%) |
Feb 09, 2021 | 30.34 | 30.54 | 30.31 | 30.50 | 792,672 | +0.03(+0.10%) |
Feb 08, 2021 | 30.39 | 30.47 | 30.28 | 30.47 | 650,006 | +0.27(+0.89%) |
Feb 05, 2021 | 30.15 | 30.27 | 30.05 | 30.20 | 659,600 | +0.13(+0.43%) |
Feb 04, 2021 | 30.04 | 30.08 | 29.93 | 30.07 | 633,610 | -0.03(-0.10%) |
Feb 03, 2021 | 30.00 | 30.15 | 29.95 | 30.10 | 647,501 | +0.04(+0.13%) |
Feb 02, 2021 | 29.94 | 30.07 | 29.81 | 30.06 | 638,431 | +0.19(+0.64%) |
Feb 01, 2021 | 29.93 | 29.94 | 29.74 | 29.87 | 1,334,788 | +0.34(+1.15%) |
Jan 29, 2021 | 29.90 | 29.91 | 29.43 | 29.53 | 979,600 | -0.77(-2.54%) |
Jan 28, 2021 | 30.17 | 30.45 | 30.16 | 30.30 | 685,050 | +0.11(+0.36%) |
Jan 27, 2021 | 30.33 | 30.44 | 30.02 | 30.19 | 1,202,786 | -0.60(-1.95%) |
Jan 26, 2021 | 30.72 | 30.80 | 30.65 | 30.79 | 823,925 | +0.23(+0.75%) |
Jan 25, 2021 | 30.50 | 30.57 | 30.25 | 30.56 | 643,279 | -0.03(-0.10%) |
Jan 22, 2021 | 30.56 | 30.66 | 30.48 | 30.59 | 875,700 | -0.32(-1.04%) |
Jan 21, 2021 | 31.05 | 31.05 | 30.76 | 30.91 | 753,037 | -0.09(-0.29%) |
Jan 20, 2021 | 30.94 | 31.03 | 30.81 | 31.00 | 606,044 | +0.11(+0.36%) |
Jan 19, 2021 | 30.89 | 30.90 | 30.78 | 30.89 | 1,081,873 | +0.17(+0.55%) |
Jan 15, 2021 | 30.86 | 30.89 | 30.55 | 30.72 | 868,200 | -0.59(-1.88%) |
Jan 14, 2021 | 31.16 | 31.37 | 31.00 | 31.31 | 887,466 | +0.25(+0.80%) |
Jan 13, 2021 | 31.11 | 31.23 | 31.05 | 31.06 | 1,194,326 | -0.06(-0.19%) |
Jan 12, 2021 | 30.94 | 31.15 | 30.88 | 31.12 | 1,082,595 | +0.20(+0.65%) |
Jan 11, 2021 | 30.76 | 31.01 | 30.72 | 30.92 | 821,560 | -0.43(-1.37%) |
Jan 08, 2021 | 31.32 | 31.35 | 31.04 | 31.35 | 837,900 | +0.20(+0.64%) |
Jan 07, 2021 | 31.09 | 31.19 | 31.03 | 31.15 | 1,244,050 | +0.21(+0.68%) |
Jan 06, 2021 | 30.69 | 31.09 | 30.61 | 30.94 | 1,126,871 | +0.72(+2.38%) |
Jan 05, 2021 | 29.98 | 30.31 | 29.96 | 30.22 | 682,933 | +0.39(+1.31%) |