Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 319,772 | +0.39(+1.35%) |
Dec 30, 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 201,611 | -0.37(-1.26%) |
Dec 29, 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 194,876 | -0.09(-0.31%) |
Dec 28, 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 169,329 | +0.28(+0.96%) |
Dec 27, 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 243,019 | +0.07(+0.24%) |
Dec 23, 2021 | 29.18 | 29.43 | 29.08 | 29.10 | 146,977 | +0.11(+0.38%) |
Dec 22, 2021 | 28.78 | 29.06 | 28.51 | 28.99 | 227,578 | +0.21(+0.73%) |
Dec 21, 2021 | 28.18 | 28.88 | 27.90 | 28.78 | 335,653 | +0.92(+3.30%) |
Dec 20, 2021 | 27.60 | 27.92 | 27.27 | 27.86 | 249,630 | -0.19(-0.68%) |
Dec 17, 2021 | 28.64 | 28.98 | 27.95 | 28.05 | 629,456 | -0.64(-2.23%) |
Dec 16, 2021 | 28.27 | 28.88 | 28.17 | 28.69 | 606,620 | +0.54(+1.92%) |
Dec 15, 2021 | 27.79 | 28.20 | 27.56 | 28.15 | 331,788 | +0.45(+1.62%) |
Dec 14, 2021 | 27.43 | 28.09 | 27.40 | 27.70 | 252,097 | +0.07(+0.25%) |
Dec 13, 2021 | 27.89 | 27.95 | 27.29 | 27.63 | 289,332 | -0.27(-0.97%) |
Dec 10, 2021 | 27.69 | 28.25 | 27.67 | 27.90 | 245,325 | +0.06(+0.22%) |
Dec 09, 2021 | 27.41 | 27.91 | 26.84 | 27.84 | 279,782 | +0.09(+0.32%) |
Dec 08, 2021 | 27.75 | 27.89 | 27.57 | 27.75 | 217,084 | +0.03(+0.11%) |
Dec 07, 2021 | 27.62 | 27.79 | 27.32 | 27.72 | 321,371 | +0.36(+1.32%) |
Dec 06, 2021 | 27.06 | 27.45 | 26.88 | 27.36 | 272,169 | +0.60(+2.24%) |
Dec 03, 2021 | 26.65 | 26.97 | 26.28 | 26.76 | 243,490 | +0.27(+1.02%) |
Dec 02, 2021 | 25.93 | 26.80 | 25.70 | 26.49 | 389,025 | +1.26(+4.99%) |
Dec 01, 2021 | 25.40 | 26.39 | 25.03 | 25.23 | 588,144 | +0.54(+2.19%) |
Nov 30, 2021 | 26.06 | 26.42 | 24.65 | 24.69 | 889,029 | -1.66(-6.30%) |
Nov 29, 2021 | 27.32 | 27.38 | 26.27 | 26.35 | 330,131 | -0.69(-2.55%) |
Nov 26, 2021 | 27.52 | 27.57 | 26.13 | 27.04 | 278,418 | -1.10(-3.91%) |
Nov 24, 2021 | 27.94 | 28.22 | 27.79 | 28.14 | 232,890 | +0.06(+0.21%) |
Nov 23, 2021 | 27.79 | 28.19 | 27.69 | 28.08 | 296,835 | +0.27(+0.97%) |
Nov 22, 2021 | 27.77 | 28.07 | 27.68 | 27.81 | 430,691 | +0.24(+0.87%) |
Nov 19, 2021 | 27.40 | 27.73 | 27.24 | 27.57 | 348,961 | +0.10(+0.36%) |
Nov 18, 2021 | 27.37 | 27.50 | 26.95 | 27.47 | 330,216 | +0.23(+0.84%) |
Nov 17, 2021 | 27.61 | 27.61 | 26.96 | 27.24 | 216,224 | -0.34(-1.23%) |
Nov 16, 2021 | 27.42 | 27.67 | 27.34 | 27.58 | 323,366 | +0.15(+0.55%) |
Nov 15, 2021 | 27.33 | 27.56 | 27.07 | 27.43 | 216,662 | +0.32(+1.18%) |
Nov 12, 2021 | 27.11 | 27.36 | 26.86 | 27.11 | 255,189 | +0.03(+0.11%) |
Nov 11, 2021 | 27.11 | 27.35 | 26.94 | 27.08 | 223,457 | +0.12(+0.45%) |
Nov 10, 2021 | 27.14 | 26.93 | 26.96 | 268,115 | -0.45(-1.64%) | |
Nov 09, 2021 | 26.97 | 27.50 | 26.80 | 27.41 | 249,827 | +0.51(+1.90%) |
Nov 08, 2021 | 26.89 | 27.15 | 26.75 | 26.90 | 264,953 | +0.31(+1.17%) |
Nov 05, 2021 | 27.57 | 28.88 | 26.52 | 26.59 | 863,099 | +0.02(+0.08%) |
Nov 04, 2021 | 26.41 | 26.84 | 26.24 | 26.57 | 296,703 | +0.36(+1.37%) |
Nov 03, 2021 | 25.20 | 26.26 | 25.02 | 26.21 | 721,579 | +1.14(+4.55%) |
Nov 02, 2021 | 25.08 | 25.34 | 24.75 | 25.07 | 361,773 | -0.06(-0.24%) |
Nov 01, 2021 | 24.97 | 25.45 | 24.89 | 25.13 | 271,586 | +0.24(+0.96%) |
Oct 29, 2021 | 25.14 | 25.42 | 24.81 | 24.89 | 243,685 | -0.42(-1.66%) |
Oct 28, 2021 | 24.71 | 25.42 | 24.71 | 25.31 | 296,684 | +0.61(+2.47%) |
Oct 27, 2021 | 24.85 | 24.95 | 24.31 | 24.70 | 251,684 | -0.21(-0.84%) |
Oct 26, 2021 | 24.73 | 24.93 | 24.91 | 232,892 | +0.33(+1.34%) | |
Oct 25, 2021 | 24.05 | 24.61 | 23.84 | 24.58 | 186,695 | +0.48(+1.99%) |
Oct 22, 2021 | 24.12 | 24.54 | 24.01 | 24.10 | 163,494 | -0.10(-0.41%) |
Oct 21, 2021 | 23.83 | 24.22 | 23.73 | 24.20 | 167,980 | +0.36(+1.51%) |
Oct 20, 2021 | 23.93 | 24.33 | 23.71 | 23.84 | 205,939 | -0.04(-0.17%) |
Oct 19, 2021 | 24.07 | 24.58 | 23.68 | 23.88 | 331,291 | -0.11(-0.46%) |
Oct 18, 2021 | 24.03 | 24.19 | 23.73 | 23.99 | 211,544 | -0.14(-0.58%) |
Oct 15, 2021 | 24.88 | 24.88 | 24.07 | 24.13 | 268,952 | -0.30(-1.23%) |
Oct 14, 2021 | 24.28 | 24.49 | 24.16 | 24.43 | 213,677 | +0.30(+1.24%) |
Oct 13, 2021 | 24.27 | 24.35 | 24.00 | 24.13 | 234,202 | -0.19(-0.78%) |
Oct 12, 2021 | 24.72 | 24.74 | 24.25 | 24.32 | 282,604 | -0.25(-1.02%) |
Oct 11, 2021 | 24.48 | 24.76 | 24.06 | 24.57 | 401,299 | -0.03(-0.12%) |
Oct 08, 2021 | 25.27 | 25.43 | 24.58 | 24.60 | 447,180 | -0.79(-3.11%) |
Oct 07, 2021 | 26.03 | 26.07 | 25.36 | 25.39 | 575,781 | -0.36(-1.40%) |
Oct 06, 2021 | 25.51 | 25.87 | 25.02 | 25.75 | 291,689 | -0.13(-0.50%) |
Oct 05, 2021 | 26.00 | 26.27 | 25.76 | 25.88 | 263,713 | -0.04(-0.15%) |
Oct 04, 2021 | 26.17 | 26.50 | 25.81 | 25.92 | 195,692 | -0.28(-1.07%) |
Oct 01, 2021 | 25.99 | 26.45 | 25.73 | 26.20 | 251,264 | +0.39(+1.51%) |
Sep 30, 2021 | 26.54 | 26.54 | 25.81 | 25.81 | 321,138 | -0.65(-2.46%) |
Sep 29, 2021 | 26.31 | 26.58 | 26.15 | 26.46 | 246,689 | +0.18(+0.68%) |
Sep 28, 2021 | 26.26 | 26.86 | 26.06 | 26.28 | 350,525 | +0.00(+0.00%) |
Sep 27, 2021 | 25.20 | 26.42 | 25.08 | 26.28 | 1,509,672 | +1.11(+4.41%) |
Sep 24, 2021 | 25.21 | 25.57 | 24.79 | 25.17 | 529,223 | -0.16(-0.63%) |
Sep 23, 2021 | 25.30 | 25.66 | 25.16 | 25.33 | 411,712 | +0.20(+0.80%) |
Sep 22, 2021 | 24.85 | 25.33 | 24.56 | 25.13 | 420,967 | +0.40(+1.62%) |
Sep 21, 2021 | 25.36 | 25.41 | 24.68 | 24.73 | 409,570 | -0.51(-2.02%) |
Sep 20, 2021 | 25.44 | 25.59 | 24.86 | 25.24 | 484,978 | -0.57(-2.21%) |
Sep 17, 2021 | 26.01 | 26.15 | 25.66 | 25.81 | 1,154,056 | -0.29(-1.11%) |
Sep 16, 2021 | 25.82 | 26.29 | 25.82 | 26.10 | 342,236 | +0.05(+0.19%) |
Sep 15, 2021 | 26.43 | 26.70 | 25.95 | 26.05 | 468,068 | -0.32(-1.21%) |
Sep 14, 2021 | 26.52 | 26.61 | 26.02 | 26.37 | 391,322 | +0.03(+0.11%) |
Sep 13, 2021 | 27.19 | 27.19 | 26.05 | 26.34 | 494,552 | -0.57(-2.12%) |
Sep 10, 2021 | 26.70 | 27.51 | 26.56 | 26.91 | 4,514,815 | +0.46(+1.74%) |
Sep 09, 2021 | 26.09 | 26.63 | 25.72 | 26.45 | 702,800 | +0.43(+1.65%) |
Sep 08, 2021 | 25.99 | 26.30 | 25.61 | 26.02 | 1,521,924 | -0.10(-0.38%) |
Sep 07, 2021 | 26.58 | 26.67 | 26.01 | 26.12 | 497,978 | -0.45(-1.69%) |
Sep 03, 2021 | 27.19 | 27.33 | 26.41 | 26.57 | 500,815 | -0.61(-2.24%) |
Sep 02, 2021 | 27.22 | 27.55 | 26.97 | 27.18 | 483,873 | -0.01(-0.04%) |
Sep 01, 2021 | 27.27 | 27.66 | 27.07 | 27.19 | 423,301 | -0.20(-0.73%) |
Aug 31, 2021 | 27.13 | 27.91 | 27.13 | 27.39 | 539,842 | +0.27(+1.00%) |
Aug 30, 2021 | 26.93 | 27.60 | 26.82 | 27.12 | 789,087 | +0.28(+1.04%) |
Aug 27, 2021 | 27.25 | 27.25 | 26.30 | 26.84 | 1,591,766 | -0.56(-2.04%) |
Aug 26, 2021 | 27.49 | 27.67 | 27.12 | 27.40 | 271,993 | -0.19(-0.69%) |
Aug 25, 2021 | 27.63 | 27.88 | 27.46 | 27.59 | 224,701 | -0.07(-0.25%) |
Aug 24, 2021 | 27.48 | 27.84 | 27.34 | 27.66 | 173,756 | +0.16(+0.58%) |
Aug 23, 2021 | 27.58 | 27.84 | 27.21 | 27.50 | 300,019 | +0.17(+0.62%) |
Aug 20, 2021 | 26.59 | 27.38 | 26.48 | 27.33 | 276,037 | +0.77(+2.90%) |
Aug 19, 2021 | 26.20 | 26.58 | 26.13 | 26.56 | 242,953 | +0.16(+0.61%) |
Aug 18, 2021 | 26.78 | 26.98 | 26.25 | 26.40 | 671,537 | -0.46(-1.71%) |
Aug 17, 2021 | 27.38 | 27.38 | 26.50 | 26.86 | 410,250 | -0.74(-2.68%) |
Aug 16, 2021 | 26.92 | 27.64 | 26.54 | 27.60 | 337,291 | +0.51(+1.88%) |
Aug 13, 2021 | 27.07 | 27.18 | 26.62 | 27.09 | 209,265 | +0.13(+0.48%) |
Aug 12, 2021 | 26.78 | 27.34 | 26.64 | 26.96 | 682,888 | +0.24(+0.90%) |
Aug 11, 2021 | 26.78 | 27.15 | 26.54 | 26.72 | 343,671 | -0.12(-0.45%) |
Aug 10, 2021 | 26.48 | 26.88 | 26.19 | 26.84 | 351,188 | +0.43(+1.63%) |
Aug 09, 2021 | 26.52 | 26.58 | 25.89 | 26.41 | 486,232 | -0.45(-1.68%) |
Aug 06, 2021 | 26.64 | 27.82 | 25.13 | 26.86 | 697,911 | +1.45(+5.71%) |
Aug 05, 2021 | 25.06 | 25.48 | 24.93 | 25.41 | 550,371 | +0.51(+2.05%) |
Aug 04, 2021 | 24.75 | 25.17 | 24.66 | 24.90 | 753,134 | -0.09(-0.36%) |
Aug 03, 2021 | 24.22 | 25.10 | 23.92 | 24.99 | 722,311 | +0.77(+3.18%) |
Aug 02, 2021 | 24.25 | 24.74 | 24.15 | 24.22 | 700,376 | +0.02(+0.08%) |
Jul 30, 2021 | 24.15 | 24.43 | 23.71 | 24.20 | 450,355 | -0.14(-0.58%) |
Jul 29, 2021 | 23.40 | 24.38 | 23.29 | 24.34 | 587,792 | +1.06(+4.55%) |
Jul 28, 2021 | 23.13 | 23.48 | 22.83 | 23.28 | 296,629 | +0.29(+1.26%) |
Jul 27, 2021 | 22.76 | 23.24 | 22.61 | 22.99 | 257,563 | -0.01(-0.04%) |
Jul 26, 2021 | 22.86 | 23.19 | 22.69 | 23.00 | 225,885 | +0.11(+0.48%) |
Jul 23, 2021 | 22.72 | 22.96 | 22.39 | 22.89 | 337,924 | +0.34(+1.51%) |
Jul 22, 2021 | 22.59 | 22.69 | 22.35 | 22.55 | 245,069 | -0.08(-0.35%) |
Jul 21, 2021 | 22.54 | 22.70 | 22.24 | 22.63 | 230,514 | +0.28(+1.25%) |
Jul 20, 2021 | 21.60 | 22.52 | 21.50 | 22.35 | 522,904 | +0.73(+3.38%) |
Jul 19, 2021 | 22.16 | 22.21 | 21.52 | 21.62 | 478,063 | -0.92(-4.08%) |
Jul 16, 2021 | 23.17 | 23.31 | 22.52 | 22.54 | 598,650 | -0.52(-2.25%) |
Jul 15, 2021 | 22.97 | 23.11 | 22.65 | 23.06 | 285,993 | +0.03(+0.13%) |
Jul 14, 2021 | 23.00 | 23.27 | 22.93 | 23.03 | 306,437 | +0.12(+0.52%) |
Jul 13, 2021 | 23.09 | 23.36 | 22.88 | 22.91 | 348,403 | -0.31(-1.34%) |
Jul 12, 2021 | 22.74 | 23.29 | 22.54 | 23.22 | 301,940 | +0.30(+1.31%) |
Jul 09, 2021 | 22.73 | 22.98 | 22.62 | 22.92 | 346,062 | +0.40(+1.78%) |
Jul 08, 2021 | 21.42 | 22.57 | 21.42 | 22.52 | 784,589 | +0.55(+2.50%) |
Jul 07, 2021 | 22.20 | 22.36 | 21.87 | 21.97 | 368,425 | -0.29(-1.30%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.16 | 22.26 | 421,562 | -0.82(-3.55%) |
Jul 02, 2021 | 23.22 | 23.23 | 22.95 | 23.08 | 272,082 | -0.13(-0.56%) |
Jul 01, 2021 | 23.37 | 23.52 | 23.09 | 23.21 | 261,894 | -0.02(-0.09%) |
Jun 30, 2021 | 23.20 | 23.20 | 23.00 | 23.23 | 483,511 | -0.08(-0.34%) |
Jun 29, 2021 | 23.19 | 23.47 | 23.04 | 23.31 | 440,296 | +0.06(+0.26%) |
Jun 28, 2021 | 23.11 | 23.40 | 22.96 | 23.25 | 383,200 | +0.07(+0.30%) |
Jun 25, 2021 | 23.34 | 23.52 | 23.04 | 23.18 | 3,077,403 | -0.24(-1.02%) |
Jun 24, 2021 | 23.40 | 23.48 | 23.04 | 23.42 | 275,958 | +0.15(+0.64%) |
Jun 23, 2021 | 23.26 | 23.40 | 22.90 | 23.27 | 610,996 | +0.03(+0.13%) |
Jun 22, 2021 | 23.45 | 23.49 | 22.97 | 23.24 | 417,146 | -0.04(-0.17%) |
Jun 21, 2021 | 23.17 | 23.55 | 23.09 | 23.28 | 539,982 | +0.39(+1.70%) |
Jun 18, 2021 | 22.73 | 23.40 | 22.52 | 22.89 | 1,628,415 | -0.55(-2.35%) |
Jun 17, 2021 | 24.05 | 24.11 | 23.41 | 23.44 | 750,269 | -0.46(-1.92%) |
Jun 16, 2021 | 24.19 | 24.19 | 23.75 | 23.90 | 623,681 | -0.22(-0.91%) |
Jun 15, 2021 | 25.40 | 25.75 | 24.10 | 24.12 | 721,546 | -1.30(-5.11%) |
Jun 14, 2021 | 25.37 | 25.50 | 24.98 | 25.42 | 865,170 | +0.30(+1.19%) |
Jun 11, 2021 | 24.88 | 25.34 | 24.86 | 25.12 | 2,592,083 | +0.30(+1.21%) |
Jun 10, 2021 | 24.83 | 25.02 | 24.68 | 24.82 | 425,184 | +0.16(+0.65%) |
Jun 09, 2021 | 24.32 | 24.73 | 24.31 | 24.66 | 406,295 | +0.28(+1.15%) |
Jun 08, 2021 | 24.71 | 24.78 | 24.21 | 24.38 | 352,418 | -0.17(-0.69%) |
Jun 07, 2021 | 24.79 | 25.03 | 24.31 | 24.55 | 414,600 | -0.11(-0.45%) |
Jun 04, 2021 | 24.59 | 24.80 | 24.52 | 24.66 | 336,695 | +0.24(+0.98%) |
Jun 03, 2021 | 24.31 | 24.46 | 23.62 | 24.42 | 882,407 | -0.12(-0.49%) |
Jun 02, 2021 | 25.03 | 25.33 | 24.50 | 24.54 | 472,792 | -0.46(-1.84%) |
Jun 01, 2021 | 24.90 | 25.01 | 24.79 | 25.00 | 490,396 | +0.16(+0.64%) |
May 28, 2021 | 24.54 | 24.91 | 24.34 | 24.84 | 440,407 | +0.27(+1.10%) |
May 27, 2021 | 24.75 | 24.99 | 24.34 | 24.57 | 460,267 | +0.06(+0.24%) |
May 26, 2021 | 23.95 | 24.52 | 23.94 | 24.51 | 344,809 | +0.68(+2.85%) |
May 25, 2021 | 24.45 | 24.69 | 23.82 | 23.83 | 473,250 | -0.54(-2.22%) |
May 24, 2021 | 24.50 | 24.50 | 23.99 | 24.37 | 244,771 | +0.07(+0.29%) |
May 21, 2021 | 24.45 | 24.80 | 24.27 | 24.30 | 289,934 | +0.09(+0.37%) |
May 20, 2021 | 25.12 | 25.19 | 24.13 | 24.21 | 538,674 | -1.03(-4.08%) |
May 19, 2021 | 24.73 | 25.27 | 24.58 | 25.24 | 277,176 | +0.16(+0.64%) |
May 18, 2021 | 25.24 | 25.45 | 25.10 | 25.08 | 189,160 | -0.10(-0.40%) |
May 17, 2021 | 25.32 | 25.38 | 24.79 | 25.18 | 336,598 | -0.09(-0.36%) |
May 14, 2021 | 25.17 | 25.30 | 24.89 | 25.27 | 239,950 | +0.24(+0.96%) |
May 13, 2021 | 24.67 | 25.21 | 24.50 | 25.03 | 280,016 | +0.47(+1.91%) |
May 12, 2021 | 25.19 | 25.83 | 24.56 | 24.56 | 459,426 | -0.79(-3.12%) |
May 11, 2021 | 25.38 | 25.40 | 24.94 | 25.35 | 352,474 | -0.33(-1.29%) |
May 10, 2021 | 26.44 | 26.67 | 25.66 | 25.68 | 362,290 | -0.68(-2.58%) |
May 07, 2021 | 25.30 | 26.93 | 25.20 | 26.36 | 606,964 | +1.04(+4.11%) |
May 06, 2021 | 26.52 | 26.79 | 25.07 | 25.32 | 797,415 | -1.28(-4.81%) |
May 05, 2021 | 26.70 | 26.98 | 26.04 | 26.60 | 495,678 | +0.15(+0.57%) |
May 04, 2021 | 27.30 | 27.66 | 26.32 | 26.45 | 274,070 | -0.87(-3.18%) |
May 03, 2021 | 26.54 | 27.36 | 26.54 | 27.32 | 447,414 | +1.00(+3.80%) |
Apr 30, 2021 | 26.50 | 26.66 | 26.24 | 26.32 | 351,500 | -0.41(-1.53%) |
Apr 29, 2021 | 26.95 | 26.98 | 26.55 | 26.73 | 206,118 | +0.00(+0.00%) |
Apr 28, 2021 | 26.93 | 26.98 | 26.56 | 26.73 | 246,878 | -0.28(-1.04%) |
Apr 27, 2021 | 27.20 | 27.46 | 26.97 | 27.01 | 229,671 | -0.04(-0.15%) |
Apr 26, 2021 | 27.45 | 27.62 | 26.98 | 27.05 | 401,197 | -0.48(-1.74%) |
Apr 23, 2021 | 27.24 | 27.75 | 27.24 | 27.53 | 232,700 | +0.31(+1.14%) |
Apr 22, 2021 | 27.37 | 27.58 | 27.07 | 27.22 | 453,027 | -0.16(-0.58%) |
Apr 21, 2021 | 28.44 | 28.44 | 27.33 | 27.38 | 622,872 | -0.98(-3.46%) |
Apr 20, 2021 | 28.81 | 29.07 | 28.25 | 28.36 | 465,797 | -0.68(-2.34%) |
Apr 19, 2021 | 29.74 | 29.90 | 28.91 | 29.04 | 665,091 | -0.87(-2.91%) |
Apr 16, 2021 | 29.70 | 30.02 | 29.30 | 29.91 | 258,600 | +0.41(+1.39%) |
Apr 15, 2021 | 29.45 | 29.75 | 29.13 | 29.50 | 201,636 | +0.24(+0.82%) |
Apr 14, 2021 | 29.14 | 29.79 | 29.00 | 29.26 | 281,201 | +0.03(+0.09%) |
Apr 13, 2021 | 29.19 | 29.58 | 28.86 | 29.23 | 424,871 | -0.04(-0.12%) |
Apr 12, 2021 | 29.30 | 29.45 | 29.00 | 29.27 | 226,949 | -0.13(-0.44%) |
Apr 09, 2021 | 29.04 | 29.55 | 29.04 | 29.40 | 126,400 | +0.23(+0.79%) |
Apr 08, 2021 | 29.29 | 29.77 | 28.54 | 29.17 | 557,328 | -0.01(-0.03%) |
Apr 07, 2021 | 30.55 | 30.55 | 29.04 | 29.18 | 513,075 | -1.52(-4.95%) |
Apr 06, 2021 | 30.50 | 30.80 | 30.20 | 30.70 | 234,112 | +0.12(+0.39%) |
Apr 05, 2021 | 30.00 | 30.77 | 29.64 | 30.58 | 374,155 | +0.87(+2.93%) |
Apr 01, 2021 | 29.31 | 29.74 | 29.12 | 29.71 | 249,600 | +0.45(+1.54%) |
Mar 31, 2021 | 29.18 | 29.86 | 29.18 | 29.26 | 492,362 | -0.02(-0.07%) |
Mar 30, 2021 | 29.15 | 29.49 | 28.83 | 29.28 | 400,491 | +0.11(+0.38%) |
Mar 29, 2021 | 29.33 | 29.69 | 28.92 | 29.17 | 359,666 | -0.10(-0.34%) |
Mar 26, 2021 | 28.71 | 29.58 | 28.37 | 29.27 | 334,600 | +0.77(+2.70%) |
Mar 25, 2021 | 28.51 | 28.74 | 27.85 | 28.50 | 592,006 | -0.17(-0.59%) |
Mar 24, 2021 | 29.59 | 30.15 | 28.65 | 28.67 | 288,895 | -0.85(-2.88%) |
Mar 23, 2021 | 30.65 | 30.87 | 29.49 | 29.52 | 419,938 | -1.41(-4.56%) |
Mar 22, 2021 | 31.38 | 31.43 | 30.48 | 30.93 | 409,926 | -0.28(-0.90%) |
Mar 19, 2021 | 30.61 | 31.45 | 29.90 | 31.21 | 1,118,700 | +0.60(+1.96%) |
Mar 18, 2021 | 29.71 | 31.03 | 29.53 | 30.61 | 525,033 | +0.73(+2.44%) |
Mar 17, 2021 | 29.20 | 29.92 | 28.75 | 29.88 | 597,317 | +0.67(+2.29%) |
Mar 16, 2021 | 30.01 | 30.01 | 28.83 | 29.21 | 442,470 | -0.74(-2.47%) |
Mar 15, 2021 | 29.09 | 30.01 | 28.74 | 29.95 | 405,438 | +0.63(+2.17%) |
Mar 12, 2021 | 30.88 | 31.18 | 29.30 | 29.32 | 1,068,800 | -1.68(-5.44%) |
Mar 11, 2021 | 30.58 | 31.08 | 30.28 | 31.00 | 973,179 | +0.45(+1.47%) |
Mar 10, 2021 | 30.22 | 31.08 | 29.85 | 30.55 | 782,006 | +0.35(+1.16%) |
Mar 09, 2021 | 30.73 | 31.48 | 30.16 | 30.20 | 564,531 | +0.28(+0.94%) |
Mar 08, 2021 | 28.61 | 30.08 | 28.55 | 29.92 | 732,656 | +1.56(+5.50%) |
Mar 05, 2021 | 28.03 | 28.40 | 27.23 | 28.36 | 386,100 | +0.78(+2.83%) |
Mar 04, 2021 | 27.62 | 28.21 | 27.23 | 27.58 | 373,952 | -0.04(-0.14%) |
Mar 03, 2021 | 27.30 | 28.00 | 27.03 | 27.62 | 277,716 | +0.28(+1.02%) |
Mar 02, 2021 | 26.82 | 27.63 | 26.61 | 27.34 | 702,333 | +0.65(+2.44%) |
Mar 01, 2021 | 26.64 | 27.21 | 26.62 | 26.69 | 618,333 | +0.15(+0.57%) |
Feb 26, 2021 | 26.48 | 28.39 | 25.72 | 26.54 | 805,400 | -1.31(-4.70%) |
Feb 25, 2021 | 28.87 | 29.27 | 27.78 | 27.85 | 389,867 | -0.94(-3.27%) |
Feb 24, 2021 | 28.83 | 29.55 | 28.58 | 28.79 | 436,913 | +0.01(+0.03%) |
Feb 23, 2021 | 29.38 | 29.66 | 28.38 | 28.78 | 338,874 | -0.53(-1.81%) |
Feb 22, 2021 | 28.74 | 29.88 | 28.66 | 29.31 | 394,599 | +0.48(+1.66%) |
Feb 19, 2021 | 28.19 | 29.07 | 28.19 | 28.83 | 313,600 | +0.69(+2.45%) |
Feb 18, 2021 | 28.18 | 28.62 | 27.65 | 28.14 | 240,267 | -0.33(-1.16%) |
Feb 17, 2021 | 27.76 | 28.55 | 27.55 | 28.47 | 237,354 | +0.69(+2.48%) |
Feb 16, 2021 | 28.67 | 28.81 | 27.78 | 27.78 | 275,877 | -0.71(-2.49%) |
Feb 12, 2021 | 27.55 | 28.54 | 27.19 | 28.49 | 218,900 | +0.58(+2.08%) |
Feb 11, 2021 | 28.34 | 28.64 | 27.82 | 27.91 | 200,943 | -0.45(-1.59%) |
Feb 10, 2021 | 28.73 | 29.05 | 28.20 | 28.36 | 264,403 | -0.14(-0.49%) |
Feb 09, 2021 | 28.45 | 28.81 | 28.11 | 28.50 | 290,767 | +0.00(+0.00%) |
Feb 08, 2021 | 27.91 | 28.90 | 27.90 | 28.50 | 386,786 | +0.77(+2.78%) |
Feb 05, 2021 | 26.61 | 27.78 | 26.50 | 27.73 | 549,900 | +1.41(+5.36%) |
Feb 04, 2021 | 25.87 | 26.45 | 25.63 | 26.32 | 395,869 | +0.33(+1.27%) |
Feb 03, 2021 | 26.46 | 26.47 | 25.82 | 25.99 | 329,002 | -0.36(-1.37%) |
Feb 02, 2021 | 26.31 | 26.73 | 26.06 | 26.35 | 389,622 | +0.40(+1.54%) |
Feb 01, 2021 | 25.47 | 26.03 | 25.39 | 25.95 | 557,500 | +0.54(+2.13%) |
Jan 29, 2021 | 26.48 | 26.48 | 25.15 | 25.41 | 888,600 | -1.10(-4.15%) |
Jan 28, 2021 | 27.25 | 27.49 | 26.32 | 26.51 | 1,214,251 | -0.64(-2.36%) |
Jan 27, 2021 | 26.55 | 27.25 | 26.39 | 27.15 | 504,890 | +0.15(+0.56%) |
Jan 26, 2021 | 26.98 | 27.09 | 26.29 | 27.00 | 577,361 | +0.29(+1.09%) |
Jan 25, 2021 | 27.22 | 27.26 | 26.45 | 26.71 | 466,248 | -0.74(-2.70%) |
Jan 22, 2021 | 27.22 | 27.51 | 27.02 | 27.45 | 284,200 | +0.05(+0.18%) |
Jan 21, 2021 | 27.56 | 27.60 | 27.01 | 27.40 | 282,851 | -0.09(-0.33%) |
Jan 20, 2021 | 27.63 | 27.73 | 27.39 | 27.49 | 434,896 | +0.02(+0.07%) |
Jan 19, 2021 | 27.66 | 28.24 | 27.45 | 27.47 | 391,494 | +0.01(+0.04%) |
Jan 15, 2021 | 27.48 | 27.87 | 27.18 | 27.46 | 343,400 | -0.30(-1.08%) |
Jan 14, 2021 | 27.91 | 28.20 | 27.64 | 27.76 | 435,591 | +0.07(+0.25%) |
Jan 13, 2021 | 28.40 | 28.95 | 27.26 | 27.69 | 345,147 | -0.92(-3.22%) |
Jan 12, 2021 | 27.45 | 28.69 | 27.45 | 28.61 | 435,838 | +1.07(+3.89%) |
Jan 11, 2021 | 27.90 | 28.24 | 27.20 | 27.54 | 694,016 | -0.63(-2.24%) |
Jan 08, 2021 | 28.99 | 29.00 | 27.59 | 28.17 | 932,300 | -0.67(-2.32%) |
Jan 07, 2021 | 29.27 | 30.13 | 28.77 | 28.84 | 633,932 | -0.60(-2.04%) |
Jan 06, 2021 | 30.15 | 30.26 | 28.89 | 29.44 | 827,145 | -0.70(-2.32%) |
Jan 05, 2021 | 30.61 | 31.03 | 30.12 | 30.14 | 583,758 | -0.80(-2.59%) |