Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.10 | 34.64 | 34.00 | 34.22 | 142,454 | -0.75(-2.14%) |
Feb 25, 2022 | 34.56 | 35.04 | 34.62 | 34.97 | 310,497 | +0.74(+2.15%) |
Feb 24, 2022 | 33.33 | 34.37 | 33.25 | 34.24 | 386,015 | -0.43(-1.23%) |
Feb 23, 2022 | 35.31 | 35.31 | 34.60 | 34.66 | 86,768 | -0.23(-0.67%) |
Feb 22, 2022 | 34.87 | 35.13 | 34.50 | 34.90 | 117,391 | -0.87(-2.42%) |
Feb 18, 2022 | 35.76 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 36.09 | 36.10 | 35.73 | 35.79 | 125,640 | -0.52(-1.43%) |
Feb 16, 2022 | 36.05 | 36.34 | 36.00 | 36.31 | 126,361 | +0.10(+0.27%) |
Feb 15, 2022 | 35.97 | 36.25 | 35.97 | 36.21 | 128,560 | +0.81(+2.28%) |
Feb 14, 2022 | 35.47 | 35.53 | 35.12 | 35.40 | 111,688 | -0.28(-0.79%) |
Feb 11, 2022 | 36.40 | 36.45 | 35.57 | 35.68 | 87,801 | -0.59(-1.64%) |
Feb 10, 2022 | 36.35 | 36.73 | 36.19 | 36.28 | 162,459 | -0.36(-0.98%) |
Feb 09, 2022 | 36.54 | 36.64 | 36.47 | 36.64 | 260,671 | +0.55(+1.52%) |
Feb 08, 2022 | 35.81 | 36.17 | 35.77 | 36.09 | 213,543 | +0.30(+0.84%) |
Feb 07, 2022 | 35.85 | 36.01 | 35.78 | 35.79 | 470,969 | +0.04(+0.10%) |
Feb 04, 2022 | 35.66 | 35.97 | 35.52 | 35.75 | 235,284 | -0.28(-0.78%) |
Feb 03, 2022 | 36.34 | 35.96 | 36.04 | 219,991 | -0.89(-2.40%) | |
Feb 02, 2022 | 36.93 | 37.01 | 36.81 | 36.92 | 119,617 | +0.13(+0.34%) |
Feb 01, 2022 | 36.77 | 36.79 | 36.56 | 36.79 | 81,767 | +0.26(+0.71%) |
Jan 31, 2022 | 36.12 | 36.63 | 36.54 | 192,871 | +0.14(+0.39%) | |
Jan 28, 2022 | 36.00 | 36.32 | 35.76 | 36.40 | 125,815 | +0.15(+0.41%) |
Jan 27, 2022 | 36.41 | 36.57 | 36.10 | 36.25 | 163,532 | +0.30(+0.85%) |
Jan 26, 2022 | 36.33 | 36.43 | 35.75 | 35.94 | 210,336 | +0.12(+0.34%) |
Jan 25, 2022 | 35.70 | 36.00 | 35.39 | 35.82 | 245,957 | -0.22(-0.60%) |
Jan 24, 2022 | 35.76 | 36.07 | 35.04 | 36.04 | 381,027 | -0.44(-1.21%) |
Jan 21, 2022 | 36.74 | 36.89 | 36.44 | 36.48 | 200,569 | -0.65(-1.74%) |
Jan 20, 2022 | 37.33 | 37.53 | 37.10 | 37.12 | 134,100 | -0.07(-0.18%) |
Jan 19, 2022 | 37.52 | 37.56 | 37.17 | 37.19 | 83,472 | -0.06(-0.15%) |
Jan 18, 2022 | 37.24 | 37.38 | 37.18 | 37.24 | 532,313 | -0.32(-0.85%) |
Jan 14, 2022 | 37.56 | 0 | +0.08(+0.21%) | |||
Jan 13, 2022 | 37.83 | 37.83 | 37.45 | 37.48 | 188,211 | -0.35(-0.93%) |
Jan 12, 2022 | 37.78 | 37.88 | 37.72 | 37.83 | 508,560 | -0.04(-0.10%) |
Jan 11, 2022 | 37.62 | 37.87 | 37.53 | 37.87 | 127,384 | +0.36(+0.95%) |
Jan 10, 2022 | 37.47 | 37.54 | 37.20 | 37.52 | 117,295 | -0.34(-0.90%) |
Jan 07, 2022 | 37.84 | 37.95 | 37.69 | 37.86 | 219,957 | -0.06(-0.16%) |
Jan 06, 2022 | 38.05 | 38.09 | 37.89 | 37.92 | 140,036 | -0.25(-0.65%) |
Jan 05, 2022 | 38.54 | 38.57 | 38.11 | 38.17 | 771,558 | -0.24(-0.62%) |
Jan 04, 2022 | 38.47 | 38.50 | 38.31 | 38.41 | 474,076 | +0.30(+0.80%) |
Jan 03, 2022 | 38.00 | 38.15 | 37.94 | 38.10 | 82,973 | +0.54(+1.45%) |
Dec 31, 2021 | 37.67 | 37.70 | 37.54 | 37.56 | 122,351 | -0.15(-0.39%) |
Dec 30, 2021 | 37.84 | 37.88 | 37.66 | 37.70 | 104,929 | -0.06(-0.16%) |
Dec 29, 2021 | 37.72 | 37.80 | 37.60 | 37.76 | 63,785 | +0.04(+0.10%) |
Dec 28, 2021 | 37.76 | 37.84 | 37.71 | 37.73 | 192,314 | +0.03(+0.09%) |
Dec 27, 2021 | 37.45 | 37.72 | 37.45 | 37.69 | 96,069 | +0.41(+1.09%) |
Dec 23, 2021 | 37.21 | 37.39 | 37.21 | 37.29 | 485,689 | +0.27(+0.72%) |
Dec 22, 2021 | 36.58 | 37.02 | 36.58 | 37.02 | 110,606 | +0.33(+0.89%) |
Dec 21, 2021 | 36.53 | 36.76 | 36.50 | 36.70 | 74,536 | +0.34(+0.92%) |
Dec 20, 2021 | 36.16 | 36.39 | 36.07 | 36.36 | 69,410 | -0.08(-0.22%) |
Dec 17, 2021 | 36.53 | 36.66 | 36.37 | 36.44 | 66,987 | -0.39(-1.06%) |
Dec 16, 2021 | 37.06 | 37.07 | 36.70 | 36.83 | 152,909 | -0.15(-0.42%) |
Dec 15, 2021 | 36.61 | 36.98 | 36.51 | 36.98 | 232,987 | +0.45(+1.22%) |
Dec 14, 2021 | 36.53 | 36.66 | 36.36 | 36.54 | 184,331 | -0.23(-0.62%) |
Dec 13, 2021 | 36.96 | 36.98 | 36.71 | 36.77 | 85,776 | -0.14(-0.39%) |
Dec 10, 2021 | 36.93 | 36.95 | 36.78 | 36.91 | 101,622 | +0.22(+0.61%) |
Dec 09, 2021 | 36.85 | 36.89 | 36.69 | 36.69 | 119,700 | -0.34(-0.91%) |
Dec 08, 2021 | 37.12 | 37.18 | 36.92 | 37.02 | 467,830 | -0.23(-0.63%) |
Dec 07, 2021 | 37.03 | 37.33 | 37.03 | 37.26 | 133,797 | +0.99(+2.72%) |
Dec 06, 2021 | 36.16 | 36.38 | 36.05 | 36.27 | 149,688 | +0.40(+1.12%) |
Dec 03, 2021 | 36.17 | 36.22 | 35.62 | 35.87 | 88,201 | -0.31(-0.86%) |
Dec 02, 2021 | 35.86 | 36.27 | 35.86 | 36.18 | 116,186 | +0.50(+1.41%) |
Dec 01, 2021 | 36.22 | 36.51 | 35.66 | 35.68 | 583,759 | +0.07(+0.18%) |
Nov 30, 2021 | 35.91 | 36.03 | 35.59 | 35.61 | 264,864 | -0.68(-1.87%) |
Nov 29, 2021 | 36.42 | 36.42 | 36.09 | 36.29 | 661,452 | +0.14(+0.40%) |
Nov 26, 2021 | 36.41 | 36.51 | 36.00 | 36.15 | 269,955 | -1.22(-3.25%) |
Nov 24, 2021 | 37.14 | 37.39 | 37.06 | 37.36 | 170,063 | -0.29(-0.77%) |
Nov 23, 2021 | 37.67 | 37.75 | 37.44 | 37.65 | 69,552 | -0.17(-0.46%) |
Nov 22, 2021 | 37.98 | 38.11 | 37.82 | 37.82 | 99,188 | -0.09(-0.25%) |
Nov 19, 2021 | 38.01 | 38.04 | 37.90 | 37.92 | 86,986 | -0.21(-0.55%) |
Nov 18, 2021 | 38.20 | 38.13 | 38.06 | 38.13 | 117,556 | -0.17(-0.44%) |
Nov 17, 2021 | 38.25 | 38.30 | 38.23 | 38.29 | 69,249 | +0.11(+0.28%) |
Nov 16, 2021 | 38.15 | 38.24 | 38.15 | 38.19 | 100,117 | +0.11(+0.29%) |
Nov 15, 2021 | 38.06 | 38.08 | 38.02 | 38.08 | 91,397 | +0.02(+0.05%) |
Nov 12, 2021 | 38.02 | 38.12 | 38.02 | 38.06 | 135,115 | +0.19(+0.50%) |
Nov 11, 2021 | 37.80 | 37.94 | 37.80 | 37.87 | 47,233 | +0.27(+0.71%) |
Nov 10, 2021 | 37.68 | 37.60 | 83,589 | -0.09(-0.25%) | ||
Nov 09, 2021 | 37.79 | 37.80 | 37.61 | 37.69 | 67,341 | -0.01(-0.02%) |
Nov 08, 2021 | 37.78 | 37.84 | 37.66 | 37.70 | 49,555 | -0.04(-0.10%) |
Nov 05, 2021 | 37.77 | 37.86 | 37.61 | 37.74 | 151,639 | +0.07(+0.19%) |
Nov 04, 2021 | 37.55 | 37.71 | 37.53 | 37.67 | 171,591 | +0.02(+0.05%) |
Nov 03, 2021 | 37.44 | 37.65 | 37.35 | 37.65 | 167,167 | +0.38(+1.01%) |
Nov 02, 2021 | 37.13 | 37.27 | 37.11 | 37.27 | 187,879 | +0.25(+0.68%) |
Nov 01, 2021 | 36.88 | 37.02 | 36.83 | 37.02 | 84,389 | +0.22(+0.60%) |
Oct 29, 2021 | 36.40 | 36.82 | 36.40 | 36.80 | 334,391 | +0.21(+0.59%) |
Oct 28, 2021 | 36.50 | 36.60 | 36.50 | 36.59 | 118,161 | +0.17(+0.46%) |
Oct 27, 2021 | 36.55 | 36.63 | 36.42 | 36.42 | 96,932 | +0.01(+0.03%) |
Oct 26, 2021 | 36.50 | 36.41 | 166,611 | +0.11(+0.31%) | ||
Oct 25, 2021 | 36.28 | 36.35 | 36.20 | 36.30 | 62,465 | -0.00(-0.01%) |
Oct 22, 2021 | 36.24 | 36.36 | 36.19 | 36.30 | 178,171 | +0.28(+0.78%) |
Oct 21, 2021 | 35.85 | 36.02 | 35.81 | 36.02 | 228,641 | +0.11(+0.31%) |
Oct 20, 2021 | 35.89 | 35.92 | 35.81 | 35.91 | 84,943 | +0.07(+0.20%) |
Oct 19, 2021 | 35.73 | 35.87 | 35.71 | 35.84 | 156,801 | +0.05(+0.14%) |
Oct 18, 2021 | 35.68 | 35.81 | 35.62 | 35.79 | 120,760 | -0.29(-0.80%) |
Oct 15, 2021 | 35.99 | 36.09 | 35.95 | 36.08 | 137,233 | +0.09(+0.26%) |
Oct 14, 2021 | 35.87 | 36.01 | 35.81 | 35.99 | 129,998 | +0.50(+1.40%) |
Oct 13, 2021 | 35.38 | 35.51 | 35.35 | 35.49 | 75,102 | +0.35(+0.99%) |
Oct 12, 2021 | 35.13 | 35.20 | 35.03 | 35.14 | 89,562 | +0.04(+0.12%) |
Oct 11, 2021 | 35.13 | 35.25 | 35.07 | 35.10 | 71,585 | -0.15(-0.42%) |
Oct 08, 2021 | 35.43 | 35.44 | 35.21 | 35.25 | 86,731 | -0.15(-0.42%) |
Oct 07, 2021 | 35.28 | 35.50 | 35.28 | 35.40 | 463,565 | +0.37(+1.05%) |
Oct 06, 2021 | 34.87 | 35.06 | 34.75 | 35.03 | 225,656 | -0.26(-0.74%) |
Oct 05, 2021 | 35.13 | 35.35 | 35.09 | 35.29 | 235,838 | +0.19(+0.54%) |
Oct 04, 2021 | 35.27 | 35.29 | 35.00 | 35.10 | 203,914 | -0.35(-1.00%) |
Oct 01, 2021 | 35.48 | 35.55 | 35.22 | 35.45 | 275,067 | +0.01(+0.04%) |
Sep 30, 2021 | 35.63 | 35.66 | 35.40 | 35.44 | 117,710 | -0.24(-0.67%) |
Sep 29, 2021 | 35.77 | 35.79 | 35.62 | 35.68 | 221,090 | +0.12(+0.33%) |
Sep 28, 2021 | 35.85 | 35.85 | 35.49 | 35.56 | 97,349 | -0.77(-2.13%) |
Sep 27, 2021 | 36.37 | 36.43 | 36.29 | 36.33 | 109,917 | -0.22(-0.60%) |
Sep 24, 2021 | 36.53 | 36.62 | 36.49 | 36.55 | 87,076 | -0.38(-1.04%) |
Sep 23, 2021 | 36.86 | 37.02 | 36.86 | 36.94 | 254,090 | +0.31(+0.85%) |
Sep 22, 2021 | 36.57 | 36.77 | 36.54 | 36.62 | 349,906 | +0.45(+1.25%) |
Sep 21, 2021 | 36.28 | 36.36 | 36.16 | 36.17 | 104,932 | +0.41(+1.16%) |
Sep 20, 2021 | 35.69 | 35.88 | 35.51 | 35.76 | 246,344 | -0.77(-2.10%) |
Sep 17, 2021 | 36.84 | 36.84 | 36.41 | 36.53 | 77,709 | -0.45(-1.21%) |
Sep 16, 2021 | 37.01 | 37.04 | 36.81 | 36.97 | 68,396 | +0.02(+0.05%) |
Sep 15, 2021 | 36.89 | 36.95 | 36.73 | 36.95 | 155,199 | -0.06(-0.15%) |
Sep 14, 2021 | 37.12 | 37.13 | 36.99 | 37.01 | 76,189 | +0.00(+0.00%) |
Sep 13, 2021 | 37.14 | 37.14 | 36.88 | 37.01 | 105,488 | +0.30(+0.82%) |
Sep 10, 2021 | 36.97 | 37.00 | 36.70 | 36.71 | 162,943 | -0.12(-0.32%) |
Sep 09, 2021 | 36.86 | 37.02 | 36.77 | 36.82 | 90,710 | -0.13(-0.34%) |
Sep 08, 2021 | 36.98 | 37.02 | 36.86 | 36.95 | 107,464 | -0.28(-0.76%) |
Sep 07, 2021 | 37.27 | 37.28 | 37.19 | 37.23 | 195,896 | +0.20(+0.53%) |
Sep 03, 2021 | 36.94 | 37.09 | 36.87 | 37.04 | 89,385 | -0.14(-0.38%) |
Sep 02, 2021 | 37.21 | 37.22 | 37.10 | 37.18 | 172,638 | +0.02(+0.06%) |
Sep 01, 2021 | 37.08 | 37.21 | 37.04 | 37.15 | 128,703 | +0.13(+0.36%) |
Aug 31, 2021 | 37.09 | 37.09 | 36.91 | 37.02 | 112,138 | -0.19(-0.51%) |
Aug 30, 2021 | 37.19 | 37.26 | 37.17 | 37.21 | 52,202 | +0.11(+0.29%) |
Aug 27, 2021 | 36.97 | 37.17 | 36.94 | 37.10 | 54,182 | +0.25(+0.68%) |
Aug 26, 2021 | 36.90 | 36.99 | 36.84 | 36.85 | 115,337 | -0.06(-0.15%) |
Aug 25, 2021 | 36.94 | 36.94 | 36.87 | 36.91 | 249,158 | -0.10(-0.26%) |
Aug 24, 2021 | 36.95 | 37.02 | 36.94 | 37.01 | 131,094 | -0.07(-0.18%) |
Aug 23, 2021 | 36.93 | 37.08 | 36.90 | 37.07 | 113,224 | +0.17(+0.45%) |
Aug 20, 2021 | 36.71 | 36.90 | 36.71 | 36.90 | 184,789 | +0.10(+0.28%) |
Aug 19, 2021 | 36.58 | 36.87 | 36.58 | 36.80 | 444,545 | -0.31(-0.83%) |
Aug 18, 2021 | 37.26 | 37.30 | 37.10 | 37.11 | 216,417 | -0.20(-0.54%) |
Aug 17, 2021 | 37.30 | 37.36 | 37.15 | 37.31 | 104,074 | -0.11(-0.30%) |
Aug 16, 2021 | 37.36 | 37.42 | 37.21 | 37.42 | 110,784 | -0.09(-0.25%) |
Aug 13, 2021 | 37.45 | 37.53 | 37.42 | 37.51 | 94,881 | +0.07(+0.17%) |
Aug 12, 2021 | 37.45 | 37.49 | 37.39 | 37.45 | 164,642 | +0.14(+0.37%) |
Aug 11, 2021 | 37.25 | 37.31 | 37.17 | 37.31 | 88,665 | +0.23(+0.61%) |
Aug 10, 2021 | 37.08 | 37.08 | 37.01 | 37.08 | 116,217 | +0.11(+0.29%) |
Aug 09, 2021 | 36.96 | 36.97 | 36.88 | 36.97 | 107,617 | +0.12(+0.32%) |
Aug 06, 2021 | 36.86 | 36.93 | 36.83 | 36.86 | 139,664 | +0.03(+0.09%) |
Aug 05, 2021 | 36.88 | 36.93 | 36.78 | 36.82 | 142,306 | +0.13(+0.35%) |
Aug 04, 2021 | 36.70 | 36.82 | 36.69 | 36.69 | 120,467 | +0.06(+0.15%) |
Aug 03, 2021 | 36.47 | 36.64 | 36.37 | 36.64 | 69,127 | +0.28(+0.78%) |
Aug 02, 2021 | 36.50 | 36.52 | 36.32 | 36.35 | 95,063 | +0.07(+0.19%) |
Jul 30, 2021 | 36.26 | 36.38 | 36.25 | 36.28 | 126,676 | +0.03(+0.08%) |
Jul 29, 2021 | 36.23 | 36.28 | 36.22 | 36.26 | 61,518 | +0.16(+0.44%) |
Jul 28, 2021 | 36.00 | 36.12 | 35.93 | 36.10 | 261,686 | +0.12(+0.34%) |
Jul 27, 2021 | 35.96 | 36.01 | 35.81 | 35.98 | 97,811 | -0.17(-0.46%) |
Jul 26, 2021 | 36.16 | 36.18 | 36.05 | 36.15 | 152,716 | -0.02(-0.05%) |
Jul 23, 2021 | 36.14 | 36.26 | 36.09 | 36.16 | 148,842 | +0.43(+1.20%) |
Jul 22, 2021 | 35.75 | 35.82 | 35.67 | 35.74 | 116,758 | +0.06(+0.16%) |
Jul 21, 2021 | 35.55 | 35.74 | 35.55 | 35.68 | 236,379 | +0.37(+1.04%) |
Jul 20, 2021 | 35.05 | 35.37 | 35.00 | 35.31 | 341,554 | +0.37(+1.05%) |
Jul 19, 2021 | 34.97 | 35.01 | 34.78 | 34.95 | 326,371 | -0.65(-1.83%) |
Jul 16, 2021 | 35.83 | 35.83 | 35.53 | 35.60 | 83,774 | -0.20(-0.55%) |
Jul 15, 2021 | 35.79 | 35.84 | 35.70 | 35.79 | 112,807 | -0.23(-0.65%) |
Jul 14, 2021 | 36.07 | 36.10 | 35.99 | 36.02 | 326,786 | +0.01(+0.03%) |
Jul 13, 2021 | 36.04 | 36.08 | 35.97 | 36.02 | 130,684 | +0.02(+0.05%) |
Jul 12, 2021 | 35.81 | 36.00 | 35.81 | 36.00 | 202,070 | +0.29(+0.82%) |
Jul 09, 2021 | 35.50 | 35.71 | 35.48 | 35.70 | 142,375 | +0.59(+1.68%) |
Jul 08, 2021 | 35.09 | 35.21 | 34.93 | 35.11 | 537,181 | -0.75(-2.10%) |
Jul 07, 2021 | 35.68 | 35.87 | 35.65 | 35.87 | 185,814 | +0.45(+1.26%) |
Jul 06, 2021 | 35.62 | 35.65 | 35.30 | 35.42 | 448,215 | -0.22(-0.61%) |
Jul 02, 2021 | 35.61 | 35.64 | 35.53 | 35.64 | 269,056 | -0.02(-0.05%) |
Jul 01, 2021 | 35.52 | 35.66 | 35.43 | 35.66 | 250,947 | +0.19(+0.54%) |
Jun 30, 2021 | 35.49 | 35.57 | 35.38 | 35.47 | 474,702 | -0.22(-0.63%) |
Jun 29, 2021 | 35.76 | 35.80 | 35.66 | 35.69 | 117,023 | +0.09(+0.25%) |
Jun 28, 2021 | 35.65 | 35.68 | 35.49 | 35.60 | 131,421 | +0.00(+0.01%) |
Jun 25, 2021 | 35.55 | 35.62 | 35.49 | 35.60 | 63,010 | +0.00(+0.01%) |
Jun 24, 2021 | 35.53 | 35.59 | 35.51 | 35.59 | 249,049 | +0.33(+0.94%) |
Jun 23, 2021 | 35.46 | 35.48 | 35.23 | 35.26 | 186,596 | -0.28(-0.79%) |
Jun 22, 2021 | 35.51 | 35.64 | 35.50 | 35.54 | 153,765 | -0.04(-0.10%) |
Jun 21, 2021 | 35.38 | 35.58 | 35.36 | 35.58 | 263,208 | +0.38(+1.07%) |
Jun 18, 2021 | 35.36 | 35.37 | 35.19 | 35.20 | 335,380 | -0.48(-1.35%) |
Jun 17, 2021 | 35.58 | 35.76 | 35.54 | 35.68 | 149,282 | +0.04(+0.12%) |
Jun 16, 2021 | 35.77 | 35.78 | 35.57 | 35.64 | 136,174 | -0.08(-0.22%) |
Jun 15, 2021 | 35.70 | 35.73 | 35.64 | 35.72 | 160,272 | +0.08(+0.22%) |
Jun 14, 2021 | 35.51 | 35.64 | 35.50 | 35.64 | 117,167 | +0.05(+0.13%) |
Jun 11, 2021 | 35.52 | 35.61 | 35.49 | 35.59 | 79,822 | +0.27(+0.75%) |
Jun 10, 2021 | 35.32 | 35.37 | 35.24 | 35.33 | 177,209 | +0.14(+0.39%) |
Jun 09, 2021 | 35.23 | 35.29 | 35.17 | 35.19 | 129,022 | -0.10(-0.27%) |
Jun 08, 2021 | 35.36 | 35.38 | 35.24 | 35.29 | 66,926 | -0.01(-0.04%) |
Jun 07, 2021 | 35.34 | 35.34 | 35.21 | 35.30 | 161,583 | +0.01(+0.03%) |
Jun 04, 2021 | 35.13 | 35.29 | 35.11 | 35.29 | 172,219 | +0.21(+0.59%) |
Jun 03, 2021 | 34.97 | 35.13 | 34.95 | 35.08 | 134,054 | +0.02(+0.07%) |
Jun 02, 2021 | 35.04 | 35.07 | 34.98 | 35.06 | 353,136 | +0.10(+0.29%) |
Jun 01, 2021 | 35.12 | 35.13 | 34.91 | 34.96 | 105,902 | +0.11(+0.30%) |
May 28, 2021 | 34.92 | 34.97 | 34.83 | 34.86 | 299,503 | +0.16(+0.45%) |
May 27, 2021 | 34.81 | 34.87 | 34.65 | 34.70 | 801,760 | -0.10(-0.29%) |
May 26, 2021 | 34.83 | 34.83 | 34.74 | 34.80 | 146,066 | -0.04(-0.11%) |
May 25, 2021 | 34.91 | 34.94 | 34.79 | 34.84 | 144,295 | -0.03(-0.09%) |
May 24, 2021 | 34.76 | 34.96 | 34.74 | 34.87 | 93,370 | +0.17(+0.50%) |
May 21, 2021 | 34.69 | 34.77 | 34.68 | 34.69 | 95,437 | +0.11(+0.33%) |
May 20, 2021 | 34.36 | 34.64 | 34.33 | 34.58 | 133,623 | +0.42(+1.22%) |
May 19, 2021 | 33.93 | 34.19 | 33.72 | 34.16 | 91,477 | -0.22(-0.65%) |
May 18, 2021 | 34.63 | 34.66 | 34.39 | 34.39 | 253,912 | -0.32(-0.93%) |
May 17, 2021 | 34.63 | 34.71 | 34.57 | 34.71 | 92,993 | +0.05(+0.15%) |
May 14, 2021 | 34.47 | 34.70 | 34.42 | 34.66 | 208,705 | +0.33(+0.96%) |
May 13, 2021 | 34.03 | 34.36 | 34.00 | 34.33 | 89,638 | +0.38(+1.11%) |
May 12, 2021 | 34.07 | 34.25 | 33.90 | 33.95 | 212,315 | -0.13(-0.39%) |
May 11, 2021 | 33.94 | 34.15 | 33.87 | 34.08 | 286,639 | -0.41(-1.20%) |
May 10, 2021 | 34.68 | 34.70 | 34.49 | 34.50 | 183,705 | -0.21(-0.61%) |
May 07, 2021 | 34.55 | 34.72 | 34.50 | 34.71 | 206,451 | +0.12(+0.35%) |
May 06, 2021 | 34.34 | 34.59 | 34.24 | 34.59 | 186,988 | +0.19(+0.56%) |
May 05, 2021 | 34.31 | 34.41 | 34.22 | 34.40 | 225,257 | +0.67(+1.97%) |
May 04, 2021 | 33.79 | 33.90 | 33.55 | 33.73 | 117,705 | -0.46(-1.34%) |
May 03, 2021 | 34.08 | 34.19 | 34.06 | 34.19 | 118,065 | +0.25(+0.73%) |
Apr 30, 2021 | 34.10 | 34.15 | 33.85 | 33.94 | 76,899 | -0.20(-0.58%) |
Apr 29, 2021 | 34.19 | 34.19 | 33.93 | 34.14 | 170,193 | +0.01(+0.04%) |
Apr 28, 2021 | 34.19 | 34.27 | 34.07 | 34.13 | 201,549 | -0.15(-0.43%) |
Apr 27, 2021 | 34.17 | 34.29 | 34.14 | 34.27 | 201,948 | -0.01(-0.03%) |
Apr 26, 2021 | 34.32 | 34.37 | 34.24 | 34.28 | 272,797 | +0.01(+0.04%) |
Apr 23, 2021 | 34.07 | 34.31 | 34.06 | 34.27 | 116,328 | +0.15(+0.43%) |
Apr 22, 2021 | 34.31 | 34.35 | 34.12 | 34.12 | 498,745 | -0.13(-0.39%) |
Apr 21, 2021 | 33.90 | 34.28 | 33.90 | 34.25 | 104,397 | +0.48(+1.41%) |
Apr 20, 2021 | 33.95 | 33.96 | 33.70 | 33.78 | 992,407 | -0.44(-1.29%) |
Apr 19, 2021 | 34.36 | 34.36 | 34.13 | 34.22 | 129,475 | -0.21(-0.61%) |
Apr 16, 2021 | 34.17 | 34.43 | 34.15 | 34.43 | 243,114 | +0.45(+1.32%) |
Apr 15, 2021 | 33.90 | 33.98 | 33.85 | 33.98 | 173,955 | +0.25(+0.75%) |
Apr 14, 2021 | 33.81 | 33.83 | 33.68 | 33.73 | 235,256 | -0.17(-0.49%) |
Apr 13, 2021 | 33.81 | 33.90 | 33.79 | 33.89 | 308,606 | +0.10(+0.30%) |
Apr 12, 2021 | 33.78 | 33.83 | 33.73 | 33.79 | 300,304 | -0.17(-0.50%) |
Apr 09, 2021 | 33.87 | 33.99 | 33.87 | 33.96 | 99,554 | +0.11(+0.31%) |
Apr 08, 2021 | 33.87 | 33.89 | 33.81 | 33.85 | 194,985 | +0.12(+0.35%) |
Apr 07, 2021 | 33.70 | 33.76 | 33.64 | 33.74 | 220,796 | +0.02(+0.07%) |
Apr 06, 2021 | 33.77 | 33.82 | 33.67 | 33.71 | 361,728 | -0.46(-1.34%) |
Apr 05, 2021 | 33.90 | 34.20 | 33.88 | 34.17 | 297,692 | +0.48(+1.42%) |
Apr 01, 2021 | 33.50 | 33.73 | 33.48 | 33.69 | 223,072 | +0.29(+0.88%) |
Mar 31, 2021 | 33.40 | 33.47 | 33.33 | 33.40 | 432,819 | +0.05(+0.15%) |
Mar 30, 2021 | 33.23 | 33.39 | 33.23 | 33.35 | 144,090 | +0.11(+0.35%) |
Mar 29, 2021 | 33.05 | 33.27 | 33.05 | 33.23 | 489,877 | +0.12(+0.36%) |
Mar 26, 2021 | 32.80 | 33.13 | 32.76 | 33.12 | 343,976 | +0.39(+1.18%) |
Mar 25, 2021 | 32.33 | 32.75 | 32.33 | 32.73 | 749,624 | +0.40(+1.25%) |
Mar 24, 2021 | 32.37 | 32.49 | 32.33 | 32.33 | 391,431 | +0.01(+0.04%) |
Mar 23, 2021 | 32.51 | 32.56 | 32.29 | 32.31 | 221,268 | -0.13(-0.41%) |
Mar 22, 2021 | 32.40 | 32.54 | 32.40 | 32.45 | 142,053 | +0.03(+0.08%) |
Mar 19, 2021 | 32.41 | 32.49 | 32.31 | 32.42 | 366,610 | +0.04(+0.13%) |
Mar 18, 2021 | 32.46 | 32.66 | 32.38 | 32.38 | 455,576 | -0.18(-0.55%) |
Mar 17, 2021 | 32.40 | 32.60 | 32.38 | 32.56 | 334,435 | +0.15(+0.47%) |
Mar 16, 2021 | 32.35 | 32.45 | 32.35 | 32.40 | 224,696 | +0.08(+0.26%) |
Mar 15, 2021 | 32.28 | 32.32 | 32.12 | 32.32 | 118,732 | +0.06(+0.18%) |
Mar 12, 2021 | 32.07 | 32.28 | 32.06 | 32.26 | 221,362 | +0.03(+0.09%) |
Mar 11, 2021 | 32.26 | 32.27 | 32.19 | 32.23 | 1,401,599 | +0.06(+0.20%) |
Mar 10, 2021 | 32.13 | 32.18 | 32.07 | 32.17 | 224,618 | +0.29(+0.92%) |
Mar 09, 2021 | 31.84 | 31.93 | 31.78 | 31.88 | 460,708 | +0.36(+1.13%) |
Mar 08, 2021 | 31.29 | 31.70 | 31.29 | 31.52 | 378,505 | +0.23(+0.75%) |
Mar 05, 2021 | 31.18 | 31.29 | 30.92 | 31.29 | 355,706 | +0.34(+1.10%) |
Mar 04, 2021 | 31.13 | 31.24 | 30.83 | 30.95 | 587,253 | -0.13(-0.43%) |
Mar 03, 2021 | 31.19 | 31.24 | 31.05 | 31.08 | 392,146 | -0.22(-0.70%) |
Mar 02, 2021 | 31.40 | 31.45 | 31.27 | 31.30 | 378,045 | -0.03(-0.09%) |