Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.66 | 34.86 | 33.48 | 33.55 | 840,189 | -1.24(-3.58%) |
Mar 30, 2022 | 35.46 | 35.72 | 34.79 | 34.80 | 590,539 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.73 | 35.08 | 35.71 | 571,717 | +1.02(+2.94%) |
Mar 28, 2022 | 34.33 | 34.78 | 33.79 | 34.69 | 538,419 | +0.28(+0.81%) |
Mar 25, 2022 | 33.70 | 34.58 | 33.70 | 34.41 | 601,889 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.90 | 33.62 | 607,477 | +0.07(+0.21%) |
Mar 23, 2022 | 34.08 | 34.23 | 33.54 | 33.55 | 324,840 | -0.74(-2.17%) |
Mar 22, 2022 | 34.80 | 34.82 | 34.16 | 34.30 | 526,183 | -0.17(-0.49%) |
Mar 21, 2022 | 34.76 | 34.76 | 34.18 | 34.47 | 510,485 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.69 | 33.36 | 34.64 | 526,096 | +0.90(+2.68%) |
Mar 17, 2022 | 33.36 | 33.74 | 33.23 | 33.73 | 572,606 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.57 | 33.37 | 711,065 | +1.36(+4.26%) |
Mar 15, 2022 | 32.60 | 33.02 | 31.83 | 32.01 | 843,154 | -0.50(-1.53%) |
Mar 14, 2022 | 33.12 | 33.69 | 32.39 | 32.51 | 618,158 | -0.59(-1.79%) |
Mar 11, 2022 | 33.36 | 33.65 | 33.04 | 33.10 | 842,650 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,010 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.25 | 32.76 | 32.03 | 32.70 | 643,972 | +1.42(+4.53%) |
Mar 08, 2022 | 31.62 | 31.90 | 30.67 | 31.28 | 1,195,493 | -0.22(-0.70%) |
Mar 07, 2022 | 32.35 | 32.71 | 31.46 | 31.51 | 1,089,278 | -0.85(-2.63%) |
Mar 04, 2022 | 32.95 | 33.26 | 32.21 | 32.36 | 834,368 | -1.18(-3.51%) |
Mar 03, 2022 | 35.05 | 35.31 | 33.48 | 33.53 | 944,618 | -1.53(-4.37%) |
Mar 02, 2022 | 34.10 | 35.23 | 34.03 | 35.07 | 1,111,379 | +1.33(+3.94%) |
Mar 01, 2022 | 34.92 | 35.07 | 33.58 | 33.74 | 1,552,377 | -1.08(-3.10%) |
Feb 28, 2022 | 34.02 | 34.91 | 33.94 | 34.82 | 938,403 | +0.20(+0.59%) |
Feb 25, 2022 | 34.79 | 34.80 | 34.06 | 34.62 | 821,383 | +0.04(+0.10%) |
Feb 24, 2022 | 34.66 | 34.66 | 32.88 | 34.58 | 1,409,664 | -0.71(-2.01%) |
Feb 23, 2022 | 35.69 | 36.40 | 35.11 | 35.29 | 2,773,593 | +1.28(+3.78%) |
Feb 22, 2022 | 33.38 | 34.46 | 33.38 | 34.00 | 678,252 | +0.38(+1.13%) |
Feb 18, 2022 | 33.62 | 0 | -0.86(-2.49%) | |||
Feb 17, 2022 | 35.12 | 35.52 | 34.45 | 34.48 | 645,907 | -0.81(-2.28%) |
Feb 16, 2022 | 34.87 | 35.42 | 34.77 | 35.29 | 714,991 | +0.33(+0.94%) |
Feb 15, 2022 | 34.77 | 35.01 | 34.64 | 34.96 | 320,057 | +0.66(+1.94%) |
Feb 14, 2022 | 34.54 | 34.63 | 33.96 | 34.30 | 589,089 | -0.17(-0.49%) |
Feb 11, 2022 | 36.09 | 36.09 | 34.44 | 34.46 | 402,336 | -1.82(-5.00%) |
Feb 10, 2022 | 36.55 | 37.12 | 36.17 | 36.28 | 343,543 | -0.79(-2.13%) |
Feb 09, 2022 | 36.42 | 37.09 | 36.42 | 37.07 | 383,193 | +0.90(+2.50%) |
Feb 08, 2022 | 35.85 | 36.27 | 35.28 | 36.17 | 427,417 | +0.50(+1.42%) |
Feb 07, 2022 | 35.98 | 35.98 | 35.17 | 35.66 | 294,578 | -0.21(-0.59%) |
Feb 04, 2022 | 35.53 | 35.99 | 35.39 | 35.87 | 281,079 | +0.12(+0.35%) |
Feb 03, 2022 | 36.16 | 35.75 | 584,302 | -0.62(-1.70%) | ||
Feb 02, 2022 | 36.03 | 36.48 | 36.02 | 36.37 | 793,082 | +0.54(+1.51%) |
Feb 01, 2022 | 35.30 | 35.94 | 35.15 | 35.83 | 696,993 | +0.55(+1.56%) |
Jan 31, 2022 | 34.21 | 35.33 | 35.28 | 555,210 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.38 | 34.47 | 33.78 | 34.46 | 648,314 | +0.09(+0.26%) |
Jan 27, 2022 | 34.70 | 35.19 | 34.12 | 34.38 | 819,571 | +0.03(+0.08%) |
Jan 26, 2022 | 34.81 | 35.55 | 34.15 | 34.35 | 1,138,905 | +0.10(+0.28%) |
Jan 25, 2022 | 34.12 | 34.69 | 33.53 | 34.25 | 751,611 | -0.28(-0.82%) |
Jan 24, 2022 | 33.85 | 34.61 | 33.17 | 34.54 | 1,293,313 | +0.03(+0.08%) |
Jan 21, 2022 | 34.77 | 35.03 | 34.38 | 34.51 | 632,949 | -0.39(-1.12%) |
Jan 20, 2022 | 35.83 | 36.10 | 34.85 | 34.90 | 719,425 | -0.89(-2.50%) |
Jan 19, 2022 | 36.87 | 37.22 | 35.78 | 35.79 | 832,954 | -0.97(-2.63%) |
Jan 18, 2022 | 36.17 | 37.16 | 35.98 | 36.76 | 990,374 | +0.69(+1.92%) |
Jan 14, 2022 | 36.07 | 0 | -0.89(-2.40%) | |||
Jan 13, 2022 | 36.61 | 37.22 | 36.57 | 36.95 | 388,107 | +0.64(+1.76%) |
Jan 12, 2022 | 36.33 | 36.94 | 36.13 | 36.32 | 568,625 | +0.23(+0.64%) |
Jan 11, 2022 | 36.92 | 36.92 | 35.47 | 36.09 | 929,018 | -0.75(-2.04%) |
Jan 10, 2022 | 36.34 | 36.85 | 35.89 | 36.84 | 572,147 | -0.01(-0.02%) |
Jan 07, 2022 | 36.42 | 37.11 | 36.42 | 36.85 | 531,426 | +0.19(+0.51%) |
Jan 06, 2022 | 36.66 | 37.07 | 36.17 | 36.66 | 499,697 | +0.13(+0.36%) |
Jan 05, 2022 | 37.88 | 37.98 | 36.51 | 36.53 | 536,635 | -1.36(-3.60%) |
Jan 04, 2022 | 38.05 | 38.46 | 37.86 | 37.89 | 517,428 | +0.19(+0.49%) |
Jan 03, 2022 | 37.68 | 38.21 | 37.57 | 37.71 | 375,546 | +0.16(+0.42%) |
Dec 31, 2021 | 37.25 | 37.74 | 37.25 | 37.55 | 388,547 | +0.21(+0.57%) |
Dec 30, 2021 | 37.58 | 37.80 | 37.29 | 37.33 | 361,156 | -0.16(-0.43%) |
Dec 29, 2021 | 37.15 | 37.70 | 37.07 | 37.49 | 422,543 | +0.50(+1.37%) |
Dec 28, 2021 | 36.78 | 37.42 | 36.78 | 36.99 | 341,771 | +0.18(+0.48%) |
Dec 27, 2021 | 36.38 | 37.03 | 36.38 | 36.81 | 379,547 | +0.71(+1.96%) |
Dec 23, 2021 | 35.82 | 36.31 | 35.76 | 36.10 | 489,240 | +0.37(+1.04%) |
Dec 22, 2021 | 35.46 | 35.90 | 35.37 | 35.73 | 581,685 | +0.30(+0.85%) |
Dec 21, 2021 | 35.11 | 35.62 | 34.93 | 35.43 | 624,819 | +0.89(+2.56%) |
Dec 20, 2021 | 35.01 | 35.19 | 34.08 | 34.54 | 693,208 | -1.07(-3.01%) |
Dec 17, 2021 | 35.38 | 36.35 | 35.33 | 35.62 | 884,269 | +0.02(+0.05%) |
Dec 16, 2021 | 36.56 | 36.74 | 35.58 | 35.60 | 593,728 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.41 | 35.46 | 36.32 | 511,121 | +0.71(+1.99%) |
Dec 14, 2021 | 35.34 | 36.24 | 35.34 | 35.61 | 438,494 | -0.10(-0.27%) |
Dec 13, 2021 | 36.17 | 36.43 | 35.39 | 35.70 | 330,520 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.77 | 35.88 | 36.25 | 465,852 | -0.27(-0.73%) |
Dec 09, 2021 | 37.22 | 37.46 | 36.49 | 36.52 | 318,837 | -0.94(-2.51%) |
Dec 08, 2021 | 37.73 | 38.01 | 37.39 | 37.46 | 489,993 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.93 | 36.89 | 37.69 | 926,353 | +1.41(+3.88%) |
Dec 06, 2021 | 36.17 | 36.51 | 35.62 | 36.28 | 567,069 | +0.69(+1.94%) |
Dec 03, 2021 | 36.31 | 36.31 | 35.25 | 35.59 | 600,852 | -0.55(-1.52%) |
Dec 02, 2021 | 35.74 | 36.51 | 35.62 | 36.14 | 576,775 | +0.59(+1.67%) |
Dec 01, 2021 | 36.53 | 37.32 | 35.55 | 35.55 | 643,750 | -0.38(-1.06%) |
Nov 30, 2021 | 36.67 | 36.81 | 35.39 | 35.93 | 623,410 | -1.05(-2.85%) |
Nov 29, 2021 | 37.29 | 37.41 | 36.65 | 36.98 | 371,646 | +0.20(+0.55%) |
Nov 26, 2021 | 36.64 | 36.93 | 36.24 | 36.78 | 224,870 | -1.12(-2.97%) |
Nov 24, 2021 | 36.79 | 38.04 | 36.75 | 37.90 | 378,841 | +0.51(+1.37%) |
Nov 23, 2021 | 37.11 | 37.52 | 36.92 | 37.39 | 395,412 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.17 | 36.54 | 36.99 | 452,743 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.46 | 36.81 | 36.85 | 271,414 | -0.38(-1.01%) |
Nov 18, 2021 | 37.40 | 37.26 | 37.14 | 37.23 | 360,275 | -0.21(-0.56%) |
Nov 17, 2021 | 37.82 | 37.89 | 37.35 | 37.44 | 399,244 | -0.42(-1.11%) |
Nov 16, 2021 | 37.53 | 38.32 | 37.51 | 37.86 | 648,151 | +0.39(+1.03%) |
Nov 15, 2021 | 37.50 | 37.74 | 37.31 | 37.47 | 969,954 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.35 | 36.99 | 37.20 | 427,324 | +0.18(+0.47%) |
Nov 11, 2021 | 37.11 | 37.26 | 36.86 | 37.02 | 330,932 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.96 | 788,552 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.41 | 36.88 | 35.98 | 36.86 | 596,807 | +0.55(+1.52%) |
Nov 08, 2021 | 35.73 | 36.33 | 35.73 | 36.30 | 573,963 | +0.84(+2.38%) |
Nov 05, 2021 | 35.84 | 36.53 | 35.16 | 35.46 | 901,549 | -0.25(-0.71%) |
Nov 04, 2021 | 35.11 | 36.54 | 34.93 | 35.72 | 2,330,600 | +1.98(+5.86%) |
Nov 03, 2021 | 33.06 | 34.12 | 33.06 | 33.74 | 758,476 | +0.47(+1.43%) |
Nov 02, 2021 | 33.18 | 33.57 | 32.94 | 33.27 | 627,845 | +0.28(+0.85%) |
Nov 01, 2021 | 32.40 | 33.22 | 32.26 | 32.98 | 577,539 | +0.73(+2.26%) |
Oct 29, 2021 | 32.06 | 32.33 | 31.97 | 32.26 | 501,135 | -0.05(-0.16%) |
Oct 28, 2021 | 31.78 | 32.49 | 31.78 | 32.31 | 342,343 | +0.61(+1.91%) |
Oct 27, 2021 | 32.56 | 32.84 | 31.67 | 31.70 | 547,813 | -0.88(-2.70%) |
Oct 26, 2021 | 32.34 | 32.91 | 32.58 | 1,890,592 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.28 | 32.54 | 32.14 | 32.17 | 754,155 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.68 | 31.82 | 32.26 | 698,264 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.59 | 31.92 | 31.98 | 760,444 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.97 | 32.19 | 32.25 | 639,758 | -0.45(-1.37%) |
Oct 19, 2021 | 32.45 | 32.80 | 32.27 | 32.69 | 497,961 | +0.31(+0.95%) |
Oct 18, 2021 | 31.91 | 32.45 | 31.79 | 32.39 | 463,254 | +0.25(+0.77%) |
Oct 15, 2021 | 32.29 | 32.40 | 32.07 | 32.14 | 356,711 | +0.03(+0.08%) |
Oct 14, 2021 | 31.61 | 32.22 | 31.54 | 32.11 | 391,696 | +0.94(+3.01%) |
Oct 13, 2021 | 31.09 | 31.37 | 30.92 | 31.17 | 364,792 | +0.18(+0.57%) |
Oct 12, 2021 | 31.48 | 31.48 | 30.90 | 31.00 | 542,241 | -0.27(-0.87%) |
Oct 11, 2021 | 31.58 | 31.99 | 31.24 | 31.27 | 295,555 | -0.33(-1.06%) |
Oct 08, 2021 | 32.04 | 32.26 | 31.31 | 31.61 | 519,408 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.44 | 31.61 | 32.03 | 549,687 | +0.89(+2.85%) |
Oct 06, 2021 | 32.26 | 32.40 | 30.54 | 31.14 | 2,149,637 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.19 | 32.60 | 32.75 | 566,942 | +0.06(+0.19%) |
Oct 04, 2021 | 32.63 | 33.07 | 32.40 | 32.69 | 481,250 | +0.10(+0.30%) |
Oct 01, 2021 | 32.18 | 32.67 | 31.78 | 32.59 | 486,721 | +0.52(+1.62%) |
Sep 30, 2021 | 32.80 | 32.98 | 32.06 | 32.07 | 566,450 | -0.70(-2.14%) |
Sep 29, 2021 | 32.63 | 33.42 | 32.57 | 32.77 | 373,592 | +0.07(+0.21%) |
Sep 28, 2021 | 33.38 | 33.42 | 32.62 | 32.70 | 733,574 | -0.96(-2.84%) |
Sep 27, 2021 | 33.61 | 33.92 | 33.34 | 33.66 | 449,437 | +0.01(+0.03%) |
Sep 24, 2021 | 33.52 | 33.82 | 33.41 | 33.65 | 325,345 | -0.31(-0.91%) |
Sep 23, 2021 | 33.26 | 34.40 | 33.26 | 33.96 | 548,222 | +0.99(+3.01%) |
Sep 22, 2021 | 32.40 | 33.23 | 32.30 | 32.97 | 380,975 | +0.78(+2.43%) |
Sep 21, 2021 | 32.51 | 32.51 | 32.06 | 32.18 | 430,573 | -0.04(-0.11%) |
Sep 20, 2021 | 32.13 | 32.47 | 31.74 | 32.22 | 644,025 | -0.54(-1.66%) |
Sep 17, 2021 | 33.02 | 33.18 | 32.62 | 32.76 | 455,734 | -0.50(-1.51%) |
Sep 16, 2021 | 33.38 | 33.68 | 33.22 | 33.27 | 629,179 | -0.21(-0.63%) |
Sep 15, 2021 | 33.84 | 33.84 | 33.17 | 33.48 | 484,553 | -0.33(-0.99%) |
Sep 14, 2021 | 33.75 | 34.02 | 33.54 | 33.81 | 472,505 | +0.21(+0.63%) |
Sep 13, 2021 | 33.64 | 33.78 | 33.19 | 33.60 | 883,131 | +0.07(+0.21%) |
Sep 10, 2021 | 34.03 | 34.21 | 33.49 | 33.53 | 641,740 | -0.30(-0.88%) |
Sep 09, 2021 | 34.17 | 34.33 | 33.77 | 33.83 | 815,545 | -0.03(-0.08%) |
Sep 08, 2021 | 33.88 | 33.99 | 33.52 | 33.85 | 593,390 | -0.18(-0.54%) |
Sep 07, 2021 | 35.11 | 35.14 | 34.02 | 34.04 | 636,496 | -1.05(-2.98%) |
Sep 03, 2021 | 34.83 | 35.37 | 34.80 | 35.08 | 853,508 | +0.11(+0.33%) |
Sep 02, 2021 | 34.22 | 35.11 | 34.22 | 34.97 | 536,380 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.58 | 33.99 | 34.28 | 442,151 | +0.51(+1.51%) |
Aug 31, 2021 | 33.93 | 34.19 | 33.68 | 33.77 | 692,730 | -0.12(-0.36%) |
Aug 30, 2021 | 34.01 | 34.35 | 33.87 | 33.90 | 675,639 | -0.04(-0.13%) |
Aug 27, 2021 | 33.90 | 34.37 | 33.90 | 33.94 | 320,267 | +0.02(+0.05%) |
Aug 26, 2021 | 34.48 | 34.57 | 33.77 | 33.92 | 704,260 | -0.72(-2.08%) |
Aug 25, 2021 | 34.01 | 34.70 | 33.89 | 34.64 | 903,835 | +0.86(+2.54%) |
Aug 24, 2021 | 33.43 | 34.03 | 33.27 | 33.78 | 765,197 | +0.44(+1.33%) |
Aug 23, 2021 | 33.31 | 33.53 | 32.94 | 33.34 | 1,262,662 | +0.32(+0.98%) |
Aug 20, 2021 | 32.33 | 33.08 | 32.18 | 33.02 | 709,929 | +0.81(+2.51%) |
Aug 19, 2021 | 32.69 | 32.88 | 32.15 | 32.21 | 508,104 | -0.98(-2.96%) |
Aug 18, 2021 | 32.87 | 33.51 | 32.74 | 33.19 | 349,122 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.86 | 395,198 | -1.00(-2.96%) |
Aug 16, 2021 | 33.35 | 33.86 | 33.04 | 33.86 | 373,536 | +0.46(+1.38%) |
Aug 13, 2021 | 33.50 | 33.75 | 33.30 | 33.40 | 428,727 | +0.01(+0.03%) |
Aug 12, 2021 | 33.08 | 33.50 | 32.95 | 33.39 | 433,538 | +0.31(+0.95%) |
Aug 11, 2021 | 32.95 | 33.10 | 32.57 | 33.08 | 1,605,380 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.89 | 31.90 | 32.73 | 978,455 | +0.86(+2.70%) |
Aug 09, 2021 | 31.65 | 32.16 | 31.56 | 31.87 | 374,507 | +0.10(+0.33%) |
Aug 06, 2021 | 31.31 | 32.93 | 30.98 | 31.76 | 589,109 | +1.05(+3.43%) |
Aug 05, 2021 | 30.73 | 31.21 | 30.28 | 30.71 | 677,249 | +0.10(+0.34%) |
Aug 04, 2021 | 30.13 | 30.70 | 30.13 | 30.61 | 376,447 | +0.33(+1.09%) |
Aug 03, 2021 | 29.99 | 30.40 | 29.81 | 30.28 | 258,823 | +0.42(+1.40%) |
Aug 02, 2021 | 30.15 | 30.69 | 29.84 | 29.86 | 153,356 | -0.17(-0.55%) |
Jul 30, 2021 | 29.71 | 30.56 | 29.60 | 30.02 | 463,791 | +0.25(+0.85%) |
Jul 29, 2021 | 29.68 | 29.88 | 29.64 | 29.77 | 141,087 | +0.23(+0.77%) |
Jul 28, 2021 | 29.60 | 29.73 | 29.29 | 29.55 | 198,425 | +0.08(+0.27%) |
Jul 27, 2021 | 29.77 | 29.93 | 29.24 | 29.47 | 324,188 | -0.55(-1.83%) |
Jul 26, 2021 | 30.02 | 30.24 | 29.75 | 30.02 | 359,330 | +0.03(+0.09%) |
Jul 23, 2021 | 29.66 | 30.05 | 29.66 | 29.99 | 227,193 | +0.41(+1.38%) |
Jul 22, 2021 | 29.68 | 29.81 | 29.30 | 29.58 | 227,563 | -0.21(-0.70%) |
Jul 21, 2021 | 29.29 | 29.95 | 29.29 | 29.79 | 230,164 | +0.50(+1.72%) |
Jul 20, 2021 | 28.35 | 29.48 | 28.20 | 29.28 | 501,324 | +0.96(+3.38%) |
Jul 19, 2021 | 28.30 | 28.48 | 27.83 | 28.33 | 521,749 | -0.42(-1.45%) |
Jul 16, 2021 | 29.41 | 29.65 | 28.63 | 28.74 | 353,691 | -0.69(-2.34%) |
Jul 15, 2021 | 29.89 | 29.95 | 29.15 | 29.43 | 554,622 | -0.79(-2.62%) |
Jul 14, 2021 | 30.62 | 30.82 | 30.17 | 30.22 | 166,391 | -0.05(-0.17%) |
Jul 13, 2021 | 30.75 | 30.75 | 30.25 | 30.28 | 176,109 | -0.44(-1.45%) |
Jul 12, 2021 | 30.71 | 31.05 | 30.47 | 30.72 | 195,223 | -0.16(-0.51%) |
Jul 09, 2021 | 30.16 | 30.90 | 30.08 | 30.88 | 260,206 | +0.97(+3.23%) |
Jul 08, 2021 | 29.63 | 30.12 | 29.28 | 29.91 | 515,865 | -0.53(-1.74%) |
Jul 07, 2021 | 31.09 | 31.16 | 30.27 | 30.44 | 453,982 | -0.69(-2.21%) |
Jul 06, 2021 | 32.69 | 32.90 | 30.90 | 31.13 | 557,282 | -1.52(-4.67%) |
Jul 02, 2021 | 32.70 | 33.51 | 32.21 | 32.65 | 397,805 | +0.01(+0.03%) |
Jul 01, 2021 | 32.21 | 32.75 | 32.21 | 32.64 | 471,577 | +0.50(+1.57%) |
Jun 30, 2021 | 32.75 | 32.81 | 31.83 | 32.14 | 626,330 | -0.47(-1.44%) |
Jun 29, 2021 | 31.29 | 33.02 | 31.29 | 32.61 | 1,543,419 | +1.27(+4.06%) |
Jun 28, 2021 | 31.69 | 31.69 | 30.97 | 31.34 | 263,644 | -0.35(-1.10%) |
Jun 25, 2021 | 32.21 | 32.23 | 31.30 | 31.69 | 240,867 | -0.28(-0.87%) |
Jun 24, 2021 | 31.99 | 32.17 | 31.52 | 31.97 | 274,710 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.99 | 31.07 | 31.77 | 371,462 | +0.57(+1.84%) |
Jun 22, 2021 | 30.01 | 31.33 | 30.01 | 31.20 | 664,095 | +1.00(+3.32%) |
Jun 21, 2021 | 30.11 | 30.39 | 29.92 | 30.20 | 316,148 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.30 | 29.63 | 29.82 | 335,621 | -0.81(-2.64%) |
Jun 17, 2021 | 30.81 | 31.19 | 30.29 | 30.63 | 227,200 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.19 | 30.64 | 30.92 | 305,806 | -0.06(-0.20%) |
Jun 15, 2021 | 31.04 | 31.18 | 30.71 | 30.98 | 223,928 | +0.13(+0.42%) |
Jun 14, 2021 | 31.22 | 31.54 | 30.62 | 30.85 | 214,871 | -0.44(-1.39%) |
Jun 11, 2021 | 30.99 | 31.29 | 30.80 | 31.29 | 196,430 | +0.37(+1.21%) |
Jun 10, 2021 | 31.34 | 31.47 | 30.89 | 30.91 | 208,438 | -0.35(-1.11%) |
Jun 09, 2021 | 31.27 | 31.32 | 30.86 | 31.26 | 431,573 | +0.10(+0.31%) |
Jun 08, 2021 | 31.12 | 31.41 | 30.94 | 31.16 | 370,082 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.02 | 30.96 | 31.11 | 450,775 | -0.71(-2.24%) |
Jun 04, 2021 | 31.81 | 32.00 | 31.42 | 31.83 | 519,233 | +0.34(+1.08%) |
Jun 03, 2021 | 31.73 | 31.96 | 31.22 | 31.49 | 381,153 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.99 | 30.85 | 31.85 | 947,490 | +0.36(+1.13%) |
Jun 01, 2021 | 31.68 | 31.73 | 31.39 | 31.50 | 480,798 | +0.02(+0.06%) |
May 28, 2021 | 31.34 | 31.61 | 31.17 | 31.48 | 498,685 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.63 | 30.89 | 31.29 | 461,413 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.96 | 30.37 | 30.77 | 261,318 | +0.60(+1.99%) |
May 25, 2021 | 30.68 | 30.84 | 30.09 | 30.17 | 439,694 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,724 | +0.47(+1.55%) |
May 21, 2021 | 30.63 | 30.71 | 30.04 | 30.08 | 407,150 | -0.50(-1.64%) |
May 20, 2021 | 30.04 | 30.65 | 29.82 | 30.58 | 354,960 | +0.66(+2.22%) |
May 19, 2021 | 30.05 | 30.19 | 29.39 | 29.91 | 297,222 | -0.64(-2.09%) |
May 18, 2021 | 31.14 | 31.19 | 30.53 | 30.55 | 353,059 | -0.49(-1.58%) |
May 17, 2021 | 31.07 | 31.22 | 30.53 | 31.04 | 561,207 | +0.04(+0.14%) |
May 14, 2021 | 30.23 | 31.29 | 30.23 | 31.00 | 390,903 | +0.96(+3.19%) |
May 13, 2021 | 30.03 | 30.68 | 29.69 | 30.04 | 327,743 | +0.07(+0.23%) |
May 12, 2021 | 30.34 | 30.77 | 29.90 | 29.97 | 547,085 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.32 | 515,568 | -0.67(-2.17%) |
May 10, 2021 | 31.80 | 31.97 | 30.85 | 30.99 | 885,217 | -0.62(-1.96%) |
May 07, 2021 | 30.61 | 31.88 | 30.61 | 31.61 | 849,705 | +1.02(+3.33%) |
May 06, 2021 | 31.66 | 32.88 | 30.43 | 30.59 | 1,418,072 | +0.30(+1.00%) |
May 05, 2021 | 30.45 | 30.63 | 30.09 | 30.29 | 662,891 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.92 | 29.98 | 30.27 | 379,341 | -0.66(-2.15%) |
May 03, 2021 | 30.07 | 31.11 | 30.05 | 30.93 | 621,600 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.36 | 29.84 | 29.90 | 343,945 | -0.26(-0.86%) |
Apr 29, 2021 | 30.51 | 30.65 | 29.96 | 30.16 | 343,314 | -0.04(-0.14%) |
Apr 28, 2021 | 30.45 | 30.51 | 30.06 | 30.21 | 553,137 | -0.13(-0.43%) |
Apr 27, 2021 | 30.49 | 30.49 | 29.94 | 30.34 | 567,763 | +0.12(+0.40%) |
Apr 26, 2021 | 29.70 | 30.31 | 29.48 | 30.21 | 683,033 | +0.77(+2.61%) |
Apr 23, 2021 | 29.07 | 29.53 | 28.68 | 29.45 | 319,469 | +0.66(+2.28%) |
Apr 22, 2021 | 29.46 | 29.46 | 28.68 | 28.79 | 354,722 | -0.48(-1.65%) |
Apr 21, 2021 | 28.50 | 29.34 | 28.39 | 29.28 | 355,834 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.89 | 28.32 | 247,070 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.84 | 28.30 | 28.48 | 249,714 | +0.03(+0.12%) |
Apr 16, 2021 | 28.51 | 28.76 | 28.22 | 28.45 | 495,792 | +0.06(+0.21%) |
Apr 15, 2021 | 28.44 | 28.80 | 28.24 | 28.39 | 201,161 | +0.06(+0.21%) |
Apr 14, 2021 | 28.68 | 29.00 | 28.28 | 28.33 | 253,126 | -0.29(-1.02%) |
Apr 13, 2021 | 28.50 | 28.75 | 28.29 | 28.62 | 251,613 | +0.00(+0.00%) |
Apr 12, 2021 | 28.63 | 28.84 | 28.46 | 28.62 | 457,588 | -0.01(-0.03%) |
Apr 09, 2021 | 28.09 | 28.71 | 28.09 | 28.63 | 270,980 | +0.56(+2.00%) |
Apr 08, 2021 | 28.56 | 28.56 | 27.82 | 28.07 | 466,927 | -0.43(-1.51%) |
Apr 07, 2021 | 28.44 | 28.78 | 28.05 | 28.50 | 470,722 | +0.74(+2.67%) |
Apr 06, 2021 | 27.33 | 27.94 | 27.33 | 27.76 | 284,515 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.59 | 26.92 | 27.55 | 322,038 | +0.58(+2.14%) |