Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.57 | 26.93 | 26.57 | 26.80 | 28,295 | +0.31(+1.17%) |
Mar 30, 2022 | 26.78 | 27.08 | 26.35 | 26.49 | 34,720 | -0.31(-1.15%) |
Mar 29, 2022 | 27.07 | 27.93 | 26.75 | 26.80 | 59,468 | -0.24(-0.90%) |
Mar 28, 2022 | 25.99 | 27.16 | 25.77 | 27.05 | 55,466 | +1.27(+4.94%) |
Mar 25, 2022 | 25.59 | 25.98 | 25.40 | 25.77 | 47,347 | +0.19(+0.73%) |
Mar 24, 2022 | 25.68 | 26.06 | 25.26 | 25.59 | 41,907 | +0.06(+0.22%) |
Mar 23, 2022 | 25.87 | 26.18 | 25.40 | 25.53 | 55,147 | -0.43(-1.66%) |
Mar 22, 2022 | 26.93 | 26.93 | 25.61 | 25.96 | 47,637 | -0.19(-0.72%) |
Mar 21, 2022 | 26.70 | 27.25 | 25.80 | 26.15 | 36,498 | -0.71(-2.65%) |
Mar 18, 2022 | 27.34 | 27.60 | 26.39 | 26.86 | 70,279 | -0.42(-1.54%) |
Mar 17, 2022 | 27.51 | 28.24 | 27.04 | 27.28 | 42,894 | -0.07(-0.24%) |
Mar 16, 2022 | 26.06 | 27.54 | 26.06 | 27.35 | 41,908 | +1.32(+5.07%) |
Mar 15, 2022 | 25.74 | 26.36 | 25.59 | 26.03 | 53,874 | +0.45(+1.76%) |
Mar 14, 2022 | 25.83 | 25.83 | 25.26 | 25.58 | 32,544 | +0.32(+1.26%) |
Mar 11, 2022 | 26.28 | 26.28 | 25.26 | 25.26 | 26,729 | -1.01(-3.85%) |
Mar 10, 2022 | 27.34 | 27.34 | 25.82 | 26.27 | 31,765 | -1.20(-4.36%) |
Mar 09, 2022 | 27.07 | 27.75 | 27.07 | 27.47 | 6,321 | +0.51(+1.87%) |
Mar 08, 2022 | 27.46 | 27.46 | 26.73 | 26.96 | 15,064 | -0.50(-1.81%) |
Mar 07, 2022 | 27.73 | 27.86 | 27.46 | 27.46 | 12,836 | -0.13(-0.47%) |
Mar 04, 2022 | 27.78 | 28.05 | 27.51 | 27.59 | 10,405 | -0.19(-0.67%) |
Mar 03, 2022 | 28.32 | 28.32 | 27.61 | 27.78 | 17,195 | -0.35(-1.23%) |
Mar 02, 2022 | 27.81 | 28.35 | 27.79 | 28.12 | 11,611 | +0.41(+1.49%) |
Mar 01, 2022 | 28.85 | 28.85 | 27.71 | 27.71 | 15,639 | -1.18(-4.08%) |
Feb 28, 2022 | 29.11 | 29.11 | 28.79 | 28.89 | 10,828 | -0.10(-0.36%) |
Feb 25, 2022 | 28.18 | 29.60 | 28.51 | 28.99 | 14,309 | +0.65(+2.28%) |
Feb 24, 2022 | 28.68 | 28.68 | 27.71 | 28.35 | 17,590 | -0.51(-1.75%) |
Feb 23, 2022 | 28.83 | 29.11 | 28.77 | 28.85 | 15,875 | +0.05(+0.16%) |
Feb 22, 2022 | 28.91 | 29.03 | 28.68 | 28.81 | 12,900 | -0.26(-0.90%) |
Feb 18, 2022 | 29.07 | 0 | +0.09(+0.32%) | |||
Feb 17, 2022 | 29.34 | 29.39 | 28.88 | 28.97 | 6,036 | -0.38(-1.31%) |
Feb 16, 2022 | 29.29 | 29.80 | 29.09 | 29.36 | 8,753 | +0.30(+1.03%) |
Feb 15, 2022 | 29.43 | 29.56 | 29.01 | 29.06 | 12,121 | -0.16(-0.54%) |
Feb 14, 2022 | 29.94 | 29.94 | 29.12 | 29.22 | 11,980 | -0.87(-2.89%) |
Feb 11, 2022 | 29.98 | 30.24 | 29.94 | 30.09 | 10,196 | -0.08(-0.28%) |
Feb 10, 2022 | 29.94 | 30.26 | 29.83 | 30.17 | 18,208 | -0.00(-0.00%) |
Feb 09, 2022 | 30.54 | 30.54 | 29.94 | 30.17 | 21,850 | +0.03(+0.09%) |
Feb 08, 2022 | 30.05 | 30.20 | 30.05 | 30.14 | 8,079 | -0.05(-0.15%) |
Feb 07, 2022 | 30.01 | 30.59 | 29.74 | 30.19 | 16,323 | +0.14(+0.46%) |
Feb 04, 2022 | 30.31 | 30.55 | 29.59 | 30.05 | 20,795 | -0.26(-0.86%) |
Feb 03, 2022 | 30.80 | 30.27 | 30.31 | 15,468 | -0.64(-2.07%) | |
Feb 02, 2022 | 31.41 | 31.41 | 30.79 | 30.95 | 19,859 | -0.39(-1.24%) |
Feb 01, 2022 | 31.35 | 31.44 | 31.03 | 31.34 | 18,134 | -0.22(-0.71%) |
Jan 31, 2022 | 30.19 | 31.70 | 31.56 | 32,459 | +0.93(+3.03%) | |
Jan 28, 2022 | 30.28 | 30.62 | 30.10 | 30.64 | 20,377 | +0.30(+0.98%) |
Jan 27, 2022 | 30.91 | 31.41 | 30.13 | 30.34 | 27,836 | -0.64(-2.07%) |
Jan 26, 2022 | 31.39 | 31.57 | 30.81 | 30.98 | 33,893 | -0.39(-1.24%) |
Jan 25, 2022 | 31.29 | 31.61 | 30.62 | 31.37 | 30,204 | -0.29(-0.91%) |
Jan 24, 2022 | 31.54 | 31.83 | 30.65 | 31.66 | 46,438 | +0.04(+0.12%) |
Jan 21, 2022 | 31.02 | 32.00 | 31.02 | 31.62 | 80,752 | +0.53(+1.70%) |
Jan 20, 2022 | 31.36 | 31.95 | 31.06 | 31.09 | 23,022 | -0.30(-0.95%) |
Jan 19, 2022 | 31.71 | 31.75 | 31.29 | 31.39 | 24,610 | -0.14(-0.44%) |
Jan 18, 2022 | 32.01 | 32.01 | 31.46 | 31.53 | 37,104 | -0.47(-1.48%) |
Jan 14, 2022 | 32.00 | 0 | +0.43(+1.35%) | |||
Jan 13, 2022 | 31.67 | 32.44 | 31.46 | 31.57 | 36,177 | -0.21(-0.67%) |
Jan 12, 2022 | 32.72 | 32.80 | 31.56 | 31.79 | 37,721 | -0.75(-2.31%) |
Jan 11, 2022 | 32.85 | 32.94 | 32.37 | 32.54 | 35,371 | -0.19(-0.60%) |
Jan 10, 2022 | 32.08 | 32.93 | 31.95 | 32.73 | 21,528 | +0.45(+1.41%) |
Jan 07, 2022 | 31.84 | 33.13 | 31.84 | 32.28 | 33,916 | +0.44(+1.37%) |
Jan 06, 2022 | 31.75 | 32.56 | 30.96 | 31.84 | 46,175 | -0.06(-0.17%) |
Jan 05, 2022 | 30.60 | 32.60 | 30.46 | 31.90 | 60,405 | +1.53(+5.04%) |
Jan 04, 2022 | 30.15 | 31.12 | 30.15 | 30.37 | 26,087 | +0.15(+0.49%) |
Jan 03, 2022 | 30.15 | 30.48 | 30.01 | 30.22 | 17,150 | -0.15(-0.49%) |
Dec 31, 2021 | 30.38 | 30.48 | 30.10 | 30.37 | 14,588 | +0.06(+0.18%) |
Dec 30, 2021 | 30.20 | 30.40 | 30.05 | 30.31 | 15,338 | -0.17(-0.55%) |
Dec 29, 2021 | 29.92 | 30.48 | 29.92 | 30.48 | 32,356 | +0.45(+1.51%) |
Dec 28, 2021 | 30.06 | 30.12 | 29.87 | 30.02 | 8,798 | +0.24(+0.81%) |
Dec 27, 2021 | 29.79 | 29.99 | 29.70 | 29.78 | 17,674 | -0.01(-0.03%) |
Dec 23, 2021 | 29.58 | 29.79 | 29.46 | 29.79 | 15,945 | +0.54(+1.84%) |
Dec 22, 2021 | 28.65 | 29.35 | 28.65 | 29.25 | 9,491 | +0.40(+1.38%) |
Dec 21, 2021 | 28.30 | 28.87 | 28.30 | 28.85 | 17,809 | +0.76(+2.71%) |
Dec 20, 2021 | 27.86 | 28.09 | 27.74 | 28.09 | 22,913 | +0.08(+0.30%) |
Dec 17, 2021 | 27.95 | 28.38 | 27.50 | 28.01 | 58,915 | -0.04(-0.13%) |
Dec 16, 2021 | 28.11 | 28.58 | 27.62 | 28.05 | 43,723 | -0.03(-0.10%) |
Dec 15, 2021 | 29.69 | 30.01 | 27.90 | 28.07 | 50,209 | -1.52(-5.14%) |
Dec 14, 2021 | 30.24 | 30.39 | 29.39 | 29.60 | 46,451 | -0.69(-2.27%) |
Dec 13, 2021 | 30.20 | 30.59 | 30.20 | 30.28 | 12,041 | +0.16(+0.52%) |
Dec 10, 2021 | 30.77 | 30.91 | 30.00 | 30.13 | 20,649 | -0.78(-2.52%) |
Dec 09, 2021 | 31.06 | 31.36 | 30.64 | 30.90 | 8,236 | -0.06(-0.21%) |
Dec 08, 2021 | 30.38 | 31.29 | 30.30 | 30.97 | 13,063 | +0.41(+1.34%) |
Dec 07, 2021 | 30.65 | 30.88 | 30.35 | 30.56 | 7,267 | +0.13(+0.43%) |
Dec 06, 2021 | 30.51 | 30.85 | 30.28 | 30.43 | 24,840 | -0.14(-0.46%) |
Dec 03, 2021 | 30.49 | 30.68 | 30.35 | 30.57 | 14,084 | +0.03(+0.09%) |
Dec 02, 2021 | 30.46 | 30.91 | 30.46 | 30.54 | 11,009 | +0.11(+0.37%) |
Dec 01, 2021 | 31.20 | 31.53 | 30.15 | 30.43 | 34,958 | -0.46(-1.50%) |
Nov 30, 2021 | 31.47 | 31.80 | 30.90 | 30.90 | 14,787 | -0.50(-1.60%) |
Nov 29, 2021 | 32.15 | 32.41 | 31.40 | 31.40 | 12,457 | -0.36(-1.14%) |
Nov 26, 2021 | 32.09 | 32.24 | 31.76 | 31.76 | 7,584 | -0.61(-1.89%) |
Nov 24, 2021 | 32.19 | 32.37 | 32.06 | 32.37 | 6,910 | +0.00(+0.00%) |
Nov 23, 2021 | 32.06 | 32.58 | 32.06 | 32.37 | 13,337 | +0.32(+0.98%) |
Nov 22, 2021 | 32.18 | 32.74 | 32.05 | 32.05 | 11,794 | -0.13(-0.40%) |
Nov 19, 2021 | 32.20 | 32.44 | 32.18 | 32.18 | 15,237 | -0.22(-0.69%) |
Nov 18, 2021 | 32.52 | 32.57 | 32.37 | 32.41 | 10,633 | +0.11(+0.34%) |
Nov 17, 2021 | 32.54 | 32.54 | 32.29 | 32.30 | 4,014 | -0.27(-0.83%) |
Nov 16, 2021 | 32.53 | 32.86 | 32.18 | 32.57 | 20,534 | +0.11(+0.34%) |
Nov 15, 2021 | 32.59 | 32.59 | 32.19 | 32.45 | 12,412 | -0.11(-0.34%) |
Nov 12, 2021 | 32.61 | 32.75 | 32.57 | 32.57 | 8,143 | -0.44(-1.32%) |
Nov 11, 2021 | 33.07 | 33.07 | 32.78 | 33.00 | 18,720 | -0.08(-0.25%) |
Nov 10, 2021 | 33.39 | 33.08 | 4,531 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.24 | 33.38 | 32.96 | 33.32 | 16,457 | -0.05(-0.14%) |
Nov 08, 2021 | 34.13 | 34.13 | 32.70 | 33.36 | 8,056 | -0.89(-2.61%) |
Nov 05, 2021 | 32.92 | 34.26 | 32.55 | 34.26 | 24,108 | +1.34(+4.08%) |
Nov 04, 2021 | 32.19 | 32.92 | 32.19 | 32.91 | 23,556 | +0.77(+2.41%) |
Nov 03, 2021 | 32.09 | 32.64 | 32.09 | 32.14 | 9,735 | -0.08(-0.26%) |
Nov 02, 2021 | 32.14 | 32.32 | 32.13 | 32.22 | 7,844 | -0.02(-0.06%) |
Nov 01, 2021 | 32.16 | 32.36 | 31.93 | 32.24 | 8,350 | +0.17(+0.55%) |
Oct 29, 2021 | 31.95 | 32.35 | 31.95 | 32.06 | 8,376 | +0.12(+0.37%) |
Oct 28, 2021 | 31.59 | 31.97 | 31.59 | 31.94 | 14,678 | +0.27(+0.84%) |
Oct 27, 2021 | 31.82 | 31.95 | 31.68 | 31.68 | 12,768 | -0.19(-0.61%) |
Oct 26, 2021 | 32.05 | 31.87 | 11,752 | -0.10(-0.32%) | ||
Oct 25, 2021 | 31.97 | 32.08 | 31.94 | 31.97 | 11,911 | -0.03(-0.09%) |
Oct 22, 2021 | 32.00 | 32.16 | 31.97 | 32.00 | 8,556 | +0.03(+0.09%) |
Oct 21, 2021 | 32.01 | 32.32 | 31.97 | 31.97 | 7,374 | -0.03(-0.09%) |
Oct 20, 2021 | 32.08 | 32.28 | 32.00 | 32.00 | 9,812 | -0.19(-0.60%) |
Oct 19, 2021 | 32.23 | 32.47 | 32.07 | 32.19 | 22,429 | -0.17(-0.54%) |
Oct 18, 2021 | 32.66 | 32.66 | 32.17 | 32.37 | 15,118 | -0.11(-0.34%) |
Oct 15, 2021 | 32.46 | 33.36 | 32.44 | 32.48 | 26,745 | +0.10(+0.31%) |
Oct 14, 2021 | 32.06 | 32.41 | 31.92 | 32.38 | 27,654 | +0.15(+0.46%) |
Oct 13, 2021 | 32.37 | 32.38 | 32.02 | 32.23 | 13,901 | +0.00(+0.00%) |
Oct 12, 2021 | 32.04 | 32.38 | 32.03 | 32.23 | 7,703 | +0.19(+0.60%) |
Oct 11, 2021 | 32.23 | 32.41 | 32.04 | 32.04 | 11,172 | -0.13(-0.40%) |
Oct 08, 2021 | 31.93 | 32.37 | 31.93 | 32.17 | 6,484 | +0.19(+0.60%) |
Oct 07, 2021 | 32.06 | 32.30 | 31.97 | 31.97 | 12,578 | +0.12(+0.38%) |
Oct 06, 2021 | 31.84 | 32.10 | 31.72 | 31.85 | 8,599 | -0.10(-0.32%) |
Oct 05, 2021 | 31.92 | 32.12 | 31.92 | 31.95 | 8,216 | +0.17(+0.52%) |
Oct 04, 2021 | 31.97 | 32.03 | 31.80 | 31.79 | 10,467 | -0.17(-0.52%) |
Oct 01, 2021 | 32.26 | 32.38 | 31.95 | 31.95 | 8,237 | -0.28(-0.86%) |
Sep 30, 2021 | 32.21 | 32.55 | 32.21 | 32.23 | 4,782 | -0.07(-0.23%) |
Sep 29, 2021 | 32.14 | 32.51 | 32.14 | 32.30 | 10,423 | +0.32(+1.01%) |
Sep 28, 2021 | 32.29 | 32.29 | 31.88 | 31.98 | 8,458 | -0.18(-0.54%) |
Sep 27, 2021 | 32.50 | 32.55 | 32.13 | 32.16 | 9,436 | -0.07(-0.23%) |
Sep 24, 2021 | 31.86 | 32.23 | 31.86 | 32.23 | 2,512 | +0.16(+0.49%) |
Sep 23, 2021 | 31.94 | 32.29 | 31.86 | 32.07 | 12,969 | +0.12(+0.37%) |
Sep 22, 2021 | 32.15 | 32.32 | 31.87 | 31.95 | 8,950 | -0.28(-0.86%) |
Sep 21, 2021 | 31.89 | 32.40 | 31.89 | 32.23 | 15,019 | +0.63(+1.98%) |
Sep 20, 2021 | 31.68 | 32.04 | 31.59 | 31.60 | 23,329 | -0.51(-1.58%) |
Sep 17, 2021 | 32.24 | 32.36 | 31.96 | 32.11 | 30,801 | -0.26(-0.80%) |
Sep 16, 2021 | 32.23 | 32.39 | 32.18 | 32.37 | 9,138 | +0.14(+0.43%) |
Sep 15, 2021 | 32.18 | 32.30 | 32.09 | 32.23 | 18,114 | +0.28(+0.86%) |
Sep 14, 2021 | 32.11 | 32.41 | 31.84 | 31.95 | 25,495 | -0.09(-0.29%) |
Sep 13, 2021 | 31.77 | 32.34 | 31.75 | 32.05 | 10,819 | +0.29(+0.93%) |
Sep 10, 2021 | 32.00 | 32.06 | 31.79 | 31.75 | 12,815 | -0.02(-0.06%) |
Sep 09, 2021 | 32.23 | 32.46 | 31.77 | 31.77 | 18,977 | -0.46(-1.43%) |
Sep 08, 2021 | 32.23 | 32.45 | 32.23 | 32.23 | 6,020 | -0.01(-0.03%) |
Sep 07, 2021 | 32.54 | 32.54 | 32.24 | 32.24 | 10,111 | -0.09(-0.28%) |
Sep 03, 2021 | 32.69 | 32.69 | 32.33 | 32.33 | 5,176 | -0.34(-1.04%) |
Sep 02, 2021 | 32.65 | 32.69 | 32.36 | 32.67 | 5,394 | +0.09(+0.28%) |
Sep 01, 2021 | 32.71 | 32.76 | 32.37 | 32.58 | 8,973 | -0.28(-0.84%) |
Aug 31, 2021 | 32.76 | 32.91 | 32.37 | 32.86 | 15,370 | +0.28(+0.85%) |
Aug 30, 2021 | 32.60 | 32.88 | 32.57 | 32.58 | 13,354 | -0.02(-0.06%) |
Aug 27, 2021 | 32.32 | 32.72 | 32.23 | 32.60 | 21,578 | +0.48(+1.49%) |
Aug 26, 2021 | 32.10 | 32.61 | 32.10 | 32.12 | 27,611 | -0.05(-0.14%) |
Aug 25, 2021 | 32.22 | 32.59 | 32.00 | 32.17 | 5,002 | +0.09(+0.29%) |
Aug 24, 2021 | 32.23 | 32.28 | 31.95 | 32.07 | 10,252 | -0.01(-0.03%) |
Aug 23, 2021 | 32.09 | 32.41 | 31.82 | 32.08 | 37,327 | +0.11(+0.35%) |
Aug 20, 2021 | 31.42 | 32.20 | 31.32 | 31.97 | 9,374 | +0.71(+2.27%) |
Aug 19, 2021 | 31.61 | 31.80 | 31.31 | 31.26 | 22,186 | -0.39(-1.22%) |
Aug 18, 2021 | 32.00 | 32.10 | 31.65 | 31.65 | 10,327 | -0.20(-0.64%) |
Aug 17, 2021 | 31.97 | 32.05 | 31.85 | 31.85 | 14,753 | -0.37(-1.14%) |
Aug 16, 2021 | 32.47 | 32.64 | 32.11 | 32.22 | 16,814 | -0.17(-0.51%) |
Aug 13, 2021 | 32.63 | 32.63 | 32.25 | 32.39 | 4,322 | -0.37(-1.12%) |
Aug 12, 2021 | 32.47 | 32.76 | 32.23 | 32.76 | 14,104 | +0.28(+0.85%) |
Aug 11, 2021 | 32.32 | 32.49 | 32.19 | 32.48 | 5,257 | +0.18(+0.57%) |
Aug 10, 2021 | 32.18 | 32.40 | 32.08 | 32.30 | 8,250 | +0.23(+0.71%) |
Aug 09, 2021 | 32.17 | 32.41 | 32.03 | 32.07 | 8,674 | -0.09(-0.28%) |
Aug 06, 2021 | 32.18 | 32.29 | 31.98 | 32.16 | 6,808 | -0.03(-0.09%) |
Aug 05, 2021 | 32.39 | 32.42 | 31.99 | 32.19 | 8,693 | -0.20(-0.62%) |
Aug 04, 2021 | 32.40 | 32.57 | 32.09 | 32.39 | 7,609 | +0.02(+0.06%) |
Aug 03, 2021 | 32.48 | 32.60 | 32.37 | 32.37 | 6,751 | -0.26(-0.78%) |
Aug 02, 2021 | 32.74 | 32.74 | 32.44 | 32.62 | 5,701 | +0.12(+0.37%) |
Jul 30, 2021 | 32.76 | 32.76 | 32.50 | 32.51 | 5,430 | -0.37(-1.14%) |
Jul 29, 2021 | 32.90 | 32.91 | 32.56 | 32.88 | 6,796 | +0.04(+0.11%) |
Jul 28, 2021 | 32.67 | 32.89 | 32.36 | 32.84 | 5,876 | +0.13(+0.39%) |
Jul 27, 2021 | 32.70 | 32.73 | 32.31 | 32.72 | 9,483 | +0.01(+0.03%) |
Jul 26, 2021 | 32.53 | 32.86 | 32.36 | 32.71 | 10,317 | +0.11(+0.34%) |
Jul 23, 2021 | 32.41 | 32.60 | 32.18 | 32.60 | 4,059 | +0.20(+0.62%) |
Jul 22, 2021 | 32.54 | 32.85 | 32.06 | 32.40 | 7,130 | -0.23(-0.70%) |
Jul 21, 2021 | 32.65 | 32.97 | 32.62 | 32.62 | 9,013 | +0.14(+0.42%) |
Jul 20, 2021 | 32.34 | 33.07 | 32.09 | 32.49 | 21,703 | +0.15(+0.45%) |
Jul 19, 2021 | 32.35 | 32.35 | 31.63 | 32.34 | 14,921 | +0.31(+0.97%) |
Jul 16, 2021 | 31.96 | 32.36 | 31.68 | 32.03 | 14,022 | -0.03(-0.09%) |
Jul 15, 2021 | 31.57 | 32.06 | 31.57 | 32.06 | 8,638 | +0.46(+1.45%) |
Jul 14, 2021 | 31.72 | 31.84 | 31.50 | 31.60 | 9,507 | -0.19(-0.60%) |
Jul 13, 2021 | 31.75 | 31.94 | 31.59 | 31.79 | 7,686 | -0.25(-0.77%) |
Jul 12, 2021 | 31.76 | 32.09 | 31.67 | 32.04 | 7,749 | +0.20(+0.63%) |
Jul 09, 2021 | 31.88 | 32.07 | 31.65 | 31.84 | 11,982 | +0.06(+0.20%) |
Jul 08, 2021 | 31.44 | 31.79 | 31.44 | 31.78 | 9,493 | +0.29(+0.93%) |
Jul 07, 2021 | 31.34 | 31.66 | 31.32 | 31.48 | 8,918 | +0.15(+0.47%) |
Jul 06, 2021 | 31.25 | 31.43 | 31.16 | 31.34 | 70,002 | +0.05(+0.18%) |
Jul 02, 2021 | 31.53 | 31.72 | 31.28 | 31.28 | 9,990 | -0.25(-0.78%) |
Jul 01, 2021 | 31.57 | 31.80 | 31.26 | 31.53 | 16,115 | +0.29(+0.94%) |
Jun 30, 2021 | 31.36 | 31.61 | 31.24 | 31.24 | 18,103 | -0.09(-0.29%) |
Jun 29, 2021 | 31.38 | 31.63 | 31.30 | 31.33 | 7,629 | -0.14(-0.44%) |
Jun 28, 2021 | 31.99 | 31.99 | 31.30 | 31.46 | 13,520 | -0.11(-0.35%) |
Jun 25, 2021 | 31.37 | 32.14 | 31.27 | 31.57 | 45,964 | +0.19(+0.61%) |
Jun 24, 2021 | 31.14 | 31.51 | 31.12 | 31.38 | 10,177 | +0.26(+0.82%) |
Jun 23, 2021 | 31.30 | 31.70 | 31.07 | 31.13 | 16,482 | -0.13(-0.41%) |
Jun 22, 2021 | 31.89 | 31.89 | 31.18 | 31.25 | 14,789 | -0.60(-1.89%) |
Jun 21, 2021 | 32.09 | 32.09 | 31.62 | 31.86 | 12,419 | +0.05(+0.14%) |
Jun 18, 2021 | 31.98 | 31.99 | 31.63 | 31.81 | 25,333 | -0.17(-0.54%) |
Jun 17, 2021 | 32.17 | 32.17 | 31.99 | 31.99 | 10,226 | +0.01(+0.03%) |
Jun 16, 2021 | 32.54 | 32.60 | 31.98 | 31.98 | 21,543 | -0.50(-1.55%) |
Jun 15, 2021 | 32.70 | 32.70 | 32.36 | 32.48 | 9,725 | +0.03(+0.08%) |
Jun 14, 2021 | 32.52 | 32.96 | 32.22 | 32.45 | 13,750 | -0.04(-0.11%) |
Jun 11, 2021 | 32.50 | 32.62 | 32.25 | 32.49 | 15,494 | -0.07(-0.22%) |
Jun 10, 2021 | 33.30 | 33.36 | 32.35 | 32.56 | 24,283 | -0.41(-1.25%) |
Jun 09, 2021 | 34.16 | 34.16 | 32.56 | 32.97 | 32,194 | -1.25(-3.66%) |
Jun 08, 2021 | 34.77 | 34.77 | 34.22 | 34.22 | 10,563 | -0.42(-1.21%) |
Jun 07, 2021 | 34.48 | 34.73 | 34.48 | 34.64 | 7,763 | +0.48(+1.42%) |
Jun 04, 2021 | 34.39 | 34.73 | 34.16 | 34.16 | 31,640 | -0.57(-1.63%) |
Jun 03, 2021 | 33.92 | 34.73 | 33.92 | 34.73 | 13,255 | +0.78(+2.29%) |
Jun 02, 2021 | 33.50 | 34.13 | 33.50 | 33.95 | 16,387 | +0.37(+1.09%) |
Jun 01, 2021 | 33.62 | 33.67 | 33.34 | 33.58 | 14,991 | +0.18(+0.55%) |
May 28, 2021 | 33.46 | 33.79 | 33.05 | 33.40 | 18,601 | +0.24(+0.72%) |
May 27, 2021 | 33.40 | 33.49 | 33.07 | 33.16 | 8,377 | +0.05(+0.14%) |
May 26, 2021 | 33.07 | 33.34 | 33.07 | 33.12 | 11,635 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.74 | 32.92 | 32.92 | 13,801 | -0.64(-1.91%) |
May 24, 2021 | 33.81 | 33.81 | 33.15 | 33.56 | 16,568 | -0.27(-0.78%) |
May 21, 2021 | 33.28 | 33.67 | 33.18 | 33.82 | 12,299 | +0.37(+1.12%) |
May 20, 2021 | 32.90 | 33.45 | 32.68 | 33.45 | 12,169 | +0.29(+0.88%) |
May 19, 2021 | 32.72 | 33.16 | 32.57 | 33.16 | 7,046 | -0.05(-0.17%) |
May 18, 2021 | 33.09 | 33.31 | 32.67 | 33.21 | 9,573 | +0.41(+1.25%) |
May 17, 2021 | 33.02 | 33.26 | 32.62 | 32.80 | 8,055 | -0.23(-0.69%) |
May 14, 2021 | 32.27 | 33.30 | 32.27 | 33.03 | 14,665 | +0.31(+0.95%) |
May 13, 2021 | 32.06 | 32.85 | 32.05 | 32.72 | 12,238 | +0.72(+2.26%) |
May 12, 2021 | 32.53 | 32.65 | 31.97 | 31.99 | 13,229 | -0.64(-1.97%) |
May 11, 2021 | 32.75 | 32.93 | 32.48 | 32.64 | 10,877 | -0.29(-0.88%) |
May 10, 2021 | 32.20 | 33.00 | 32.08 | 32.93 | 20,881 | +0.86(+2.69%) |
May 07, 2021 | 31.66 | 32.07 | 31.41 | 32.07 | 19,621 | +0.73(+2.32%) |
May 06, 2021 | 31.77 | 31.77 | 31.30 | 31.34 | 6,261 | -0.37(-1.17%) |
May 05, 2021 | 31.89 | 31.95 | 31.52 | 31.71 | 15,843 | -0.06(-0.20%) |
May 04, 2021 | 31.87 | 32.23 | 31.74 | 31.78 | 10,409 | -0.36(-1.13%) |
May 03, 2021 | 31.75 | 32.18 | 31.63 | 32.14 | 17,365 | +0.45(+1.43%) |
Apr 30, 2021 | 31.50 | 32.09 | 31.30 | 31.69 | 36,047 | +0.05(+0.17%) |
Apr 29, 2021 | 31.76 | 32.18 | 31.49 | 31.63 | 10,406 | -0.13(-0.40%) |
Apr 28, 2021 | 31.53 | 31.95 | 31.13 | 31.76 | 18,790 | +0.34(+1.10%) |
Apr 27, 2021 | 31.40 | 31.54 | 31.24 | 31.41 | 13,549 | +0.14(+0.43%) |
Apr 26, 2021 | 31.59 | 31.59 | 31.17 | 31.28 | 10,664 | +0.02(+0.06%) |
Apr 23, 2021 | 31.57 | 31.60 | 31.21 | 31.26 | 15,323 | -0.05(-0.15%) |
Apr 22, 2021 | 31.89 | 31.89 | 31.30 | 31.30 | 9,562 | -0.32(-1.00%) |
Apr 21, 2021 | 31.60 | 32.06 | 31.60 | 31.62 | 14,998 | +0.06(+0.20%) |
Apr 20, 2021 | 31.53 | 31.61 | 31.07 | 31.56 | 10,410 | +0.21(+0.67%) |
Apr 19, 2021 | 31.75 | 31.88 | 31.21 | 31.35 | 12,803 | -0.19(-0.60%) |
Apr 16, 2021 | 31.95 | 32.07 | 31.30 | 31.54 | 15,874 | -0.31(-0.97%) |
Apr 15, 2021 | 31.52 | 31.85 | 31.25 | 31.85 | 11,550 | +0.33(+1.04%) |
Apr 14, 2021 | 31.79 | 31.87 | 31.30 | 31.52 | 8,551 | -0.23(-0.71%) |
Apr 13, 2021 | 31.53 | 31.93 | 31.35 | 31.75 | 9,882 | -0.04(-0.11%) |
Apr 12, 2021 | 31.80 | 31.84 | 31.40 | 31.79 | 13,901 | +0.15(+0.46%) |
Apr 09, 2021 | 31.49 | 31.65 | 31.28 | 31.64 | 14,220 | +0.08(+0.26%) |
Apr 08, 2021 | 31.87 | 31.87 | 31.32 | 31.56 | 11,168 | -0.29(-0.91%) |
Apr 07, 2021 | 32.52 | 32.52 | 31.49 | 31.85 | 16,722 | -0.75(-2.31%) |
Apr 06, 2021 | 32.28 | 32.82 | 32.18 | 32.60 | 15,370 | +0.23(+0.70%) |
Apr 05, 2021 | 31.86 | 32.46 | 31.40 | 32.38 | 34,242 | +0.43(+1.33%) |