Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.45 | 38.64 | 37.92 | 38.09 | 36,842 | -0.60(-1.56%) |
Apr 28, 2022 | 38.27 | 38.95 | 37.56 | 38.69 | 34,394 | +0.46(+1.21%) |
Apr 27, 2022 | 37.61 | 38.74 | 37.43 | 38.23 | 54,732 | +0.62(+1.66%) |
Apr 26, 2022 | 37.54 | 38.36 | 37.26 | 37.61 | 72,028 | +0.05(+0.13%) |
Apr 25, 2022 | 37.78 | 37.78 | 36.05 | 37.56 | 81,250 | -0.27(-0.71%) |
Apr 22, 2022 | 38.81 | 38.81 | 37.07 | 37.83 | 78,589 | -0.82(-2.11%) |
Apr 21, 2022 | 41.28 | 41.28 | 38.45 | 38.64 | 127,029 | -2.64(-6.40%) |
Apr 20, 2022 | 41.20 | 41.91 | 40.85 | 41.28 | 86,554 | -0.08(-0.19%) |
Apr 19, 2022 | 41.10 | 41.67 | 40.39 | 41.36 | 107,356 | +0.39(+0.96%) |
Apr 18, 2022 | 38.95 | 41.08 | 38.77 | 40.97 | 212,757 | +2.22(+5.72%) |
Apr 14, 2022 | 37.73 | 38.83 | 37.73 | 38.75 | 83,236 | +1.07(+2.83%) |
Apr 13, 2022 | 37.50 | 37.86 | 37.26 | 37.68 | 49,245 | +0.21(+0.56%) |
Apr 12, 2022 | 36.41 | 37.76 | 36.39 | 37.47 | 65,999 | +0.90(+2.47%) |
Apr 11, 2022 | 37.43 | 37.49 | 36.48 | 36.57 | 72,251 | -0.82(-2.18%) |
Apr 08, 2022 | 36.48 | 37.68 | 36.35 | 37.38 | 88,221 | +1.19(+3.29%) |
Apr 07, 2022 | 36.76 | 36.95 | 35.93 | 36.19 | 42,019 | -0.49(-1.33%) |
Apr 06, 2022 | 35.84 | 36.68 | 35.63 | 36.68 | 64,575 | +0.75(+2.08%) |
Apr 05, 2022 | 35.88 | 36.16 | 35.38 | 35.93 | 39,253 | +0.18(+0.51%) |
Apr 04, 2022 | 36.40 | 36.40 | 35.68 | 35.75 | 44,048 | -0.71(-1.95%) |
Apr 01, 2022 | 36.19 | 36.91 | 36.09 | 36.46 | 52,752 | +0.40(+1.12%) |
Mar 31, 2022 | 34.76 | 36.20 | 34.73 | 36.06 | 56,942 | +1.51(+4.36%) |
Mar 30, 2022 | 34.79 | 34.87 | 34.34 | 34.55 | 28,091 | -0.37(-1.07%) |
Mar 29, 2022 | 34.29 | 35.02 | 34.22 | 34.93 | 46,047 | +0.45(+1.31%) |
Mar 28, 2022 | 34.38 | 34.51 | 33.47 | 34.48 | 68,226 | +0.19(+0.56%) |
Mar 25, 2022 | 33.64 | 34.30 | 33.64 | 34.28 | 39,973 | +0.89(+2.67%) |
Mar 24, 2022 | 34.35 | 34.73 | 33.39 | 33.39 | 83,691 | -1.01(-2.93%) |
Mar 23, 2022 | 31.64 | 34.65 | 31.64 | 34.40 | 142,031 | +2.92(+9.26%) |
Mar 22, 2022 | 32.14 | 32.14 | 31.36 | 31.48 | 133,502 | -0.43(-1.34%) |
Mar 21, 2022 | 32.56 | 32.67 | 31.87 | 31.91 | 62,695 | -0.57(-1.75%) |
Mar 18, 2022 | 32.57 | 32.75 | 32.28 | 32.48 | 73,614 | +0.10(+0.32%) |
Mar 17, 2022 | 32.14 | 32.72 | 32.02 | 32.37 | 36,116 | +0.07(+0.21%) |
Mar 16, 2022 | 32.44 | 32.44 | 32.17 | 32.31 | 29,572 | +0.08(+0.24%) |
Mar 15, 2022 | 32.17 | 33.08 | 31.75 | 32.23 | 51,394 | +0.19(+0.59%) |
Mar 14, 2022 | 32.53 | 32.74 | 31.96 | 32.04 | 32,323 | -0.50(-1.54%) |
Mar 11, 2022 | 33.15 | 33.63 | 32.53 | 32.54 | 33,168 | -0.65(-1.97%) |
Mar 10, 2022 | 31.91 | 33.20 | 31.91 | 33.20 | 41,792 | +1.32(+4.13%) |
Mar 09, 2022 | 31.67 | 32.13 | 31.48 | 31.88 | 82,601 | +0.41(+1.29%) |
Mar 08, 2022 | 31.61 | 31.97 | 31.33 | 31.47 | 139,655 | -0.01(-0.03%) |
Mar 07, 2022 | 31.71 | 32.05 | 31.26 | 31.48 | 67,268 | -0.11(-0.36%) |
Mar 04, 2022 | 32.02 | 32.12 | 31.54 | 31.60 | 54,500 | -0.59(-1.82%) |
Mar 03, 2022 | 31.92 | 32.67 | 31.92 | 32.18 | 88,935 | +0.27(+0.83%) |
Mar 02, 2022 | 31.40 | 32.19 | 31.40 | 31.92 | 96,652 | +0.62(+2.00%) |
Mar 01, 2022 | 31.08 | 31.49 | 30.82 | 31.29 | 77,907 | +0.30(+0.98%) |
Feb 28, 2022 | 31.25 | 31.46 | 30.88 | 30.99 | 67,016 | -0.40(-1.27%) |
Feb 25, 2022 | 31.14 | 31.55 | 31.09 | 31.39 | 111,814 | +0.14(+0.45%) |
Feb 24, 2022 | 30.68 | 31.25 | 30.20 | 31.25 | 73,482 | +0.49(+1.60%) |
Feb 23, 2022 | 30.82 | 30.94 | 30.50 | 30.75 | 40,907 | -0.02(-0.06%) |
Feb 22, 2022 | 30.87 | 30.90 | 30.58 | 30.77 | 46,765 | +0.00(+0.00%) |
Feb 18, 2022 | 30.77 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.86 | 30.97 | 30.55 | 30.80 | 28,387 | -0.06(-0.18%) |
Feb 16, 2022 | 30.66 | 31.09 | 30.58 | 30.86 | 57,660 | +0.21(+0.68%) |
Feb 15, 2022 | 31.01 | 31.01 | 30.58 | 30.65 | 34,860 | -0.03(-0.09%) |
Feb 14, 2022 | 30.85 | 30.87 | 30.55 | 30.68 | 32,871 | -0.18(-0.58%) |
Feb 11, 2022 | 30.88 | 31.26 | 30.68 | 30.86 | 32,049 | +0.04(+0.12%) |
Feb 10, 2022 | 30.83 | 30.84 | 30.68 | 30.82 | 51,518 | +0.13(+0.43%) |
Feb 09, 2022 | 31.12 | 31.12 | 30.69 | 30.69 | 64,801 | -0.33(-1.07%) |
Feb 08, 2022 | 31.64 | 31.64 | 30.87 | 31.02 | 71,442 | -0.65(-2.06%) |
Feb 07, 2022 | 31.30 | 31.93 | 31.26 | 31.67 | 65,238 | +0.37(+1.18%) |
Feb 04, 2022 | 31.39 | 31.73 | 30.79 | 31.30 | 48,813 | -0.12(-0.39%) |
Feb 03, 2022 | 32.88 | 31.43 | 31.43 | 126,983 | -1.80(-5.41%) | |
Feb 02, 2022 | 33.64 | 33.77 | 33.17 | 33.22 | 60,068 | -0.57(-1.68%) |
Feb 01, 2022 | 33.95 | 34.01 | 33.51 | 33.79 | 47,234 | -0.27(-0.78%) |
Jan 31, 2022 | 33.56 | 34.07 | 34.06 | 41,870 | +0.60(+1.78%) | |
Jan 28, 2022 | 33.60 | 33.61 | 33.09 | 33.46 | 37,729 | -0.15(-0.45%) |
Jan 27, 2022 | 33.83 | 34.55 | 33.26 | 33.61 | 44,069 | +0.00(+0.00%) |
Jan 26, 2022 | 33.69 | 34.81 | 33.61 | 33.61 | 138,119 | +0.16(+0.48%) |
Jan 25, 2022 | 33.65 | 33.87 | 32.81 | 33.45 | 95,456 | -0.27(-0.79%) |
Jan 24, 2022 | 33.69 | 34.03 | 33.28 | 33.72 | 63,856 | -0.30(-0.89%) |
Jan 21, 2022 | 34.35 | 34.53 | 33.72 | 34.02 | 48,685 | -0.44(-1.26%) |
Jan 20, 2022 | 34.36 | 34.70 | 33.86 | 34.46 | 48,344 | -0.01(-0.03%) |
Jan 19, 2022 | 35.89 | 35.98 | 34.33 | 34.46 | 67,102 | -0.64(-1.83%) |
Jan 18, 2022 | 35.33 | 35.43 | 34.60 | 35.11 | 29,655 | -0.32(-0.91%) |
Jan 14, 2022 | 35.43 | 0 | -0.08(-0.21%) | |||
Jan 13, 2022 | 35.48 | 35.89 | 35.05 | 35.51 | 27,786 | +0.19(+0.54%) |
Jan 12, 2022 | 35.17 | 35.64 | 35.03 | 35.32 | 19,558 | +0.25(+0.70%) |
Jan 11, 2022 | 35.80 | 36.40 | 34.84 | 35.07 | 38,915 | -0.61(-1.70%) |
Jan 10, 2022 | 36.12 | 36.12 | 35.41 | 35.68 | 54,377 | -0.45(-1.26%) |
Jan 07, 2022 | 35.61 | 36.43 | 35.41 | 36.13 | 37,472 | +0.15(+0.42%) |
Jan 06, 2022 | 36.48 | 36.93 | 35.88 | 35.98 | 41,734 | -0.45(-1.22%) |
Jan 05, 2022 | 36.43 | 36.97 | 36.19 | 36.42 | 52,159 | +0.11(+0.31%) |
Jan 04, 2022 | 35.69 | 36.58 | 35.49 | 36.31 | 58,944 | +0.62(+1.75%) |
Jan 03, 2022 | 35.00 | 35.88 | 35.00 | 35.69 | 38,567 | +0.62(+1.78%) |
Dec 31, 2021 | 34.75 | 35.48 | 34.57 | 35.06 | 126,827 | +0.44(+1.26%) |
Dec 30, 2021 | 34.86 | 34.94 | 34.61 | 34.63 | 22,238 | -0.03(-0.08%) |
Dec 29, 2021 | 34.69 | 35.13 | 34.57 | 34.65 | 29,815 | +0.16(+0.46%) |
Dec 28, 2021 | 34.45 | 34.69 | 34.34 | 34.50 | 23,499 | +0.22(+0.65%) |
Dec 27, 2021 | 33.87 | 34.46 | 33.47 | 34.27 | 37,526 | +0.47(+1.38%) |
Dec 23, 2021 | 33.53 | 33.80 | 33.21 | 33.80 | 43,661 | +0.45(+1.34%) |
Dec 22, 2021 | 32.80 | 33.44 | 32.80 | 33.36 | 18,327 | +0.48(+1.45%) |
Dec 21, 2021 | 33.20 | 33.26 | 32.52 | 32.88 | 35,676 | -0.06(-0.17%) |
Dec 20, 2021 | 33.50 | 33.50 | 32.25 | 32.94 | 59,952 | +0.01(+0.03%) |
Dec 17, 2021 | 33.06 | 33.28 | 32.70 | 32.93 | 18,252 | +0.00(+0.00%) |
Dec 16, 2021 | 33.63 | 33.75 | 32.84 | 32.93 | 24,999 | -0.37(-1.12%) |
Dec 15, 2021 | 33.51 | 33.73 | 32.66 | 33.30 | 60,562 | -0.05(-0.14%) |
Dec 14, 2021 | 33.65 | 34.06 | 33.14 | 33.35 | 103,583 | -0.37(-1.11%) |
Dec 13, 2021 | 34.12 | 34.38 | 33.69 | 33.72 | 35,035 | -0.35(-1.01%) |
Dec 10, 2021 | 33.93 | 34.47 | 33.69 | 34.07 | 33,540 | +0.13(+0.39%) |
Dec 09, 2021 | 33.51 | 34.33 | 33.48 | 33.94 | 57,758 | +0.39(+1.17%) |
Dec 08, 2021 | 33.78 | 34.33 | 33.16 | 33.54 | 34,225 | -0.10(-0.31%) |
Dec 07, 2021 | 32.75 | 34.52 | 32.70 | 33.65 | 44,896 | -0.47(-1.37%) |
Dec 06, 2021 | 32.91 | 34.54 | 32.82 | 34.11 | 51,884 | +1.41(+4.31%) |
Dec 03, 2021 | 32.66 | 33.38 | 32.09 | 32.70 | 19,195 | +0.21(+0.66%) |
Dec 02, 2021 | 32.26 | 32.26 | 32.19 | 32.49 | 52,211 | +0.40(+1.25%) |
Dec 01, 2021 | 32.75 | 33.21 | 32.08 | 32.09 | 45,752 | -0.44(-1.35%) |
Nov 30, 2021 | 33.14 | 33.78 | 32.38 | 32.52 | 63,804 | -0.62(-1.86%) |
Nov 29, 2021 | 35.00 | 35.24 | 32.69 | 33.14 | 50,977 | -0.05(-0.14%) |
Nov 26, 2021 | 33.39 | 33.39 | 32.12 | 33.19 | 22,837 | +0.26(+0.79%) |
Nov 24, 2021 | 33.35 | 33.38 | 32.65 | 32.93 | 73,445 | -0.37(-1.12%) |
Nov 23, 2021 | 33.67 | 33.93 | 33.26 | 33.30 | 41,934 | -0.37(-1.11%) |
Nov 22, 2021 | 33.74 | 34.14 | 33.67 | 33.67 | 24,577 | -0.05(-0.14%) |
Nov 19, 2021 | 34.00 | 34.43 | 33.51 | 33.72 | 16,576 | -0.30(-0.88%) |
Nov 18, 2021 | 34.07 | 34.08 | 33.76 | 34.02 | 22,854 | +0.07(+0.22%) |
Nov 17, 2021 | 34.38 | 34.38 | 33.50 | 33.94 | 30,253 | -0.42(-1.22%) |
Nov 16, 2021 | 34.65 | 34.86 | 33.94 | 34.36 | 31,422 | -0.42(-1.21%) |
Nov 15, 2021 | 35.17 | 35.17 | 34.23 | 34.78 | 20,073 | -0.10(-0.29%) |
Nov 12, 2021 | 35.10 | 35.28 | 34.65 | 34.89 | 15,807 | -0.23(-0.66%) |
Nov 11, 2021 | 34.19 | 35.18 | 34.19 | 35.12 | 29,008 | +0.55(+1.59%) |
Nov 10, 2021 | 34.46 | 34.57 | 22,732 | +0.35(+1.04%) | ||
Nov 09, 2021 | 34.19 | 34.22 | 33.86 | 34.22 | 9,978 | +0.28(+0.83%) |
Nov 08, 2021 | 34.69 | 35.12 | 33.60 | 33.94 | 42,189 | -0.75(-2.15%) |
Nov 05, 2021 | 34.02 | 35.10 | 34.02 | 34.68 | 22,411 | +0.87(+2.57%) |
Nov 04, 2021 | 33.26 | 34.09 | 33.03 | 33.81 | 46,304 | +0.54(+1.63%) |
Nov 03, 2021 | 32.89 | 33.39 | 32.69 | 33.27 | 46,539 | +0.37(+1.14%) |
Nov 02, 2021 | 33.04 | 33.08 | 32.64 | 32.90 | 28,145 | -0.17(-0.51%) |
Nov 01, 2021 | 33.23 | 33.30 | 33.07 | 33.07 | 20,638 | -0.19(-0.56%) |
Oct 29, 2021 | 33.23 | 33.38 | 33.10 | 33.25 | 44,962 | +0.03(+0.08%) |
Oct 28, 2021 | 33.22 | 33.40 | 33.03 | 33.23 | 90,921 | +0.00(+0.00%) |
Oct 27, 2021 | 33.22 | 33.27 | 32.98 | 33.23 | 69,225 | -0.03(-0.08%) |
Oct 26, 2021 | 33.18 | 33.34 | 33.25 | 42,400 | +0.10(+0.31%) | |
Oct 25, 2021 | 33.10 | 33.26 | 32.86 | 33.15 | 29,218 | +0.13(+0.40%) |
Oct 22, 2021 | 32.76 | 33.37 | 32.76 | 33.02 | 51,721 | +0.03(+0.08%) |
Oct 21, 2021 | 32.68 | 33.15 | 32.59 | 32.99 | 26,017 | +0.20(+0.60%) |
Oct 20, 2021 | 32.49 | 32.81 | 32.34 | 32.80 | 63,605 | +0.22(+0.69%) |
Oct 19, 2021 | 32.36 | 32.76 | 32.11 | 32.57 | 19,179 | +0.36(+1.10%) |
Oct 18, 2021 | 32.04 | 32.40 | 31.96 | 32.22 | 24,808 | +0.07(+0.23%) |
Oct 15, 2021 | 32.47 | 32.87 | 32.11 | 32.14 | 42,486 | -0.22(-0.69%) |
Oct 14, 2021 | 31.86 | 32.45 | 31.86 | 32.37 | 20,571 | +0.22(+0.70%) |
Oct 13, 2021 | 32.33 | 32.50 | 31.70 | 32.14 | 62,499 | -0.08(-0.26%) |
Oct 12, 2021 | 32.66 | 32.66 | 32.18 | 32.23 | 21,868 | -0.37(-1.15%) |
Oct 11, 2021 | 32.66 | 32.66 | 32.18 | 32.60 | 31,859 | -0.04(-0.11%) |
Oct 08, 2021 | 32.66 | 32.66 | 32.30 | 32.64 | 12,465 | -0.04(-0.11%) |
Oct 07, 2021 | 32.69 | 32.98 | 32.38 | 32.67 | 42,186 | +0.06(+0.17%) |
Oct 06, 2021 | 32.31 | 33.05 | 32.01 | 32.62 | 16,516 | +0.36(+1.13%) |
Oct 05, 2021 | 32.44 | 32.75 | 32.09 | 32.25 | 40,427 | +0.07(+0.23%) |
Oct 04, 2021 | 32.01 | 33.22 | 31.99 | 32.18 | 24,881 | +0.07(+0.23%) |
Oct 01, 2021 | 32.13 | 32.35 | 31.55 | 32.10 | 31,585 | +0.12(+0.38%) |
Sep 30, 2021 | 32.52 | 32.66 | 31.85 | 31.98 | 23,237 | -0.41(-1.27%) |
Sep 29, 2021 | 32.48 | 32.52 | 32.14 | 32.39 | 26,582 | +0.07(+0.20%) |
Sep 28, 2021 | 32.66 | 32.72 | 32.01 | 32.33 | 46,241 | -0.27(-0.83%) |
Sep 27, 2021 | 32.32 | 32.83 | 32.14 | 32.60 | 86,835 | +0.39(+1.22%) |
Sep 24, 2021 | 32.47 | 32.66 | 32.01 | 32.21 | 63,047 | -0.22(-0.69%) |
Sep 23, 2021 | 32.86 | 33.02 | 32.31 | 32.43 | 43,238 | -0.48(-1.45%) |
Sep 22, 2021 | 32.20 | 33.19 | 32.03 | 32.91 | 62,304 | +0.88(+2.76%) |
Sep 21, 2021 | 32.63 | 32.82 | 31.95 | 32.02 | 32,234 | -0.48(-1.47%) |
Sep 20, 2021 | 32.61 | 32.65 | 32.08 | 32.50 | 57,169 | -0.11(-0.34%) |
Sep 17, 2021 | 32.77 | 32.94 | 32.61 | 32.61 | 77,185 | -0.18(-0.56%) |
Sep 16, 2021 | 33.17 | 33.17 | 32.72 | 32.80 | 32,251 | -0.21(-0.64%) |
Sep 15, 2021 | 33.06 | 33.29 | 32.81 | 33.01 | 56,414 | +0.07(+0.22%) |
Sep 14, 2021 | 33.43 | 33.51 | 32.79 | 32.94 | 58,971 | -0.45(-1.35%) |
Sep 13, 2021 | 33.52 | 33.83 | 33.16 | 33.39 | 64,438 | +0.42(+1.29%) |
Sep 10, 2021 | 33.29 | 33.29 | 32.94 | 32.96 | 73,317 | -0.19(-0.58%) |
Sep 09, 2021 | 33.41 | 33.53 | 32.94 | 33.16 | 71,886 | -0.25(-0.74%) |
Sep 08, 2021 | 33.73 | 34.05 | 33.16 | 33.40 | 111,841 | -0.29(-0.87%) |
Sep 07, 2021 | 33.54 | 33.97 | 33.06 | 33.70 | 73,509 | +0.17(+0.49%) |
Sep 03, 2021 | 34.08 | 34.09 | 33.40 | 33.53 | 18,429 | -0.50(-1.46%) |
Sep 02, 2021 | 33.96 | 34.31 | 33.42 | 34.03 | 10,158 | +0.22(+0.65%) |
Sep 01, 2021 | 34.49 | 34.49 | 33.64 | 33.81 | 20,864 | -0.57(-1.66%) |
Aug 31, 2021 | 34.78 | 35.20 | 34.16 | 34.38 | 25,165 | -0.29(-0.85%) |
Aug 30, 2021 | 34.89 | 34.98 | 34.42 | 34.68 | 23,701 | -0.01(-0.03%) |
Aug 27, 2021 | 34.38 | 34.85 | 34.22 | 34.69 | 23,097 | +0.49(+1.43%) |
Aug 26, 2021 | 34.43 | 34.68 | 34.10 | 34.20 | 18,272 | -0.14(-0.40%) |
Aug 25, 2021 | 34.22 | 34.58 | 33.89 | 34.34 | 43,124 | +0.26(+0.76%) |
Aug 24, 2021 | 33.83 | 34.37 | 33.59 | 34.08 | 32,907 | +0.45(+1.34%) |
Aug 23, 2021 | 33.34 | 34.04 | 33.25 | 33.63 | 30,098 | +0.32(+0.97%) |
Aug 20, 2021 | 33.29 | 33.52 | 32.96 | 33.30 | 32,699 | +0.11(+0.33%) |
Aug 19, 2021 | 33.11 | 33.45 | 32.70 | 33.19 | 28,970 | +0.13(+0.39%) |
Aug 18, 2021 | 33.17 | 34.52 | 32.97 | 33.06 | 26,473 | -0.06(-0.17%) |
Aug 17, 2021 | 33.62 | 33.85 | 33.04 | 33.12 | 49,811 | -0.67(-1.99%) |
Aug 16, 2021 | 34.10 | 34.53 | 33.27 | 33.79 | 15,360 | -0.30(-0.89%) |
Aug 13, 2021 | 34.01 | 34.43 | 33.85 | 34.10 | 23,367 | +0.08(+0.24%) |
Aug 12, 2021 | 34.09 | 34.71 | 33.70 | 34.01 | 26,822 | -0.09(-0.27%) |
Aug 11, 2021 | 33.94 | 34.58 | 33.32 | 34.10 | 49,771 | +0.29(+0.87%) |
Aug 10, 2021 | 34.04 | 34.18 | 32.52 | 33.81 | 69,201 | -0.17(-0.49%) |
Aug 09, 2021 | 33.99 | 34.24 | 33.65 | 33.98 | 15,742 | +0.09(+0.27%) |
Aug 06, 2021 | 34.16 | 34.38 | 33.63 | 33.88 | 23,503 | -0.52(-1.50%) |
Aug 05, 2021 | 33.72 | 34.85 | 33.60 | 34.40 | 24,416 | +0.66(+1.97%) |
Aug 04, 2021 | 33.74 | 34.06 | 33.48 | 33.74 | 31,722 | -0.41(-1.19%) |
Aug 03, 2021 | 34.47 | 34.62 | 33.81 | 34.14 | 16,530 | -0.31(-0.91%) |
Aug 02, 2021 | 35.04 | 35.53 | 34.23 | 34.45 | 19,745 | -0.37(-1.06%) |
Jul 30, 2021 | 33.80 | 34.82 | 33.75 | 34.82 | 21,225 | +1.07(+3.17%) |
Jul 29, 2021 | 34.25 | 34.31 | 33.71 | 33.75 | 30,436 | -0.53(-1.56%) |
Jul 28, 2021 | 34.29 | 34.40 | 33.83 | 34.29 | 29,029 | +0.13(+0.38%) |
Jul 27, 2021 | 34.01 | 34.16 | 33.80 | 34.16 | 12,710 | +0.11(+0.32%) |
Jul 26, 2021 | 33.69 | 34.05 | 33.65 | 34.05 | 43,291 | +0.43(+1.29%) |
Jul 23, 2021 | 33.64 | 33.81 | 33.27 | 33.62 | 45,228 | +0.21(+0.63%) |
Jul 22, 2021 | 33.06 | 33.81 | 32.60 | 33.40 | 61,935 | +0.29(+0.86%) |
Jul 21, 2021 | 32.83 | 33.30 | 32.75 | 33.12 | 45,649 | +0.29(+0.90%) |
Jul 20, 2021 | 32.39 | 32.95 | 32.24 | 32.82 | 36,608 | +0.52(+1.63%) |
Jul 19, 2021 | 32.28 | 32.59 | 31.65 | 32.30 | 48,565 | -0.10(-0.31%) |
Jul 16, 2021 | 32.59 | 32.68 | 32.15 | 32.40 | 31,631 | -0.09(-0.28%) |
Jul 15, 2021 | 32.79 | 32.79 | 31.85 | 32.49 | 53,105 | +0.44(+1.38%) |
Jul 14, 2021 | 32.01 | 32.25 | 31.79 | 32.05 | 36,096 | +0.09(+0.29%) |
Jul 13, 2021 | 31.71 | 31.98 | 31.49 | 31.96 | 18,574 | +0.22(+0.70%) |
Jul 12, 2021 | 31.59 | 31.89 | 31.54 | 31.74 | 25,489 | +0.19(+0.61%) |
Jul 09, 2021 | 31.70 | 32.28 | 31.37 | 31.54 | 24,744 | +0.14(+0.44%) |
Jul 08, 2021 | 31.36 | 31.98 | 31.36 | 31.41 | 35,352 | -0.41(-1.30%) |
Jul 07, 2021 | 31.74 | 31.82 | 31.22 | 31.82 | 87,147 | +0.06(+0.17%) |
Jul 06, 2021 | 32.14 | 32.14 | 31.48 | 31.77 | 41,160 | -0.23(-0.72%) |
Jul 02, 2021 | 32.28 | 32.56 | 31.66 | 32.00 | 36,041 | -0.29(-0.88%) |
Jul 01, 2021 | 32.95 | 32.97 | 32.23 | 32.28 | 42,038 | -0.51(-1.55%) |
Jun 30, 2021 | 32.27 | 32.93 | 32.03 | 32.79 | 70,274 | +0.55(+1.71%) |
Jun 29, 2021 | 32.27 | 32.54 | 32.09 | 32.24 | 67,633 | +0.09(+0.29%) |
Jun 28, 2021 | 32.46 | 32.60 | 32.04 | 32.14 | 74,254 | -0.33(-1.02%) |
Jun 25, 2021 | 32.62 | 32.94 | 31.72 | 32.47 | 804,807 | -0.09(-0.28%) |
Jun 24, 2021 | 31.54 | 32.69 | 30.89 | 32.57 | 136,067 | +1.22(+3.91%) |
Jun 23, 2021 | 30.44 | 31.77 | 30.27 | 31.34 | 86,865 | +0.64(+2.10%) |
Jun 22, 2021 | 31.08 | 31.08 | 30.20 | 30.70 | 82,665 | -0.25(-0.79%) |
Jun 21, 2021 | 30.87 | 31.75 | 30.63 | 30.94 | 65,649 | +0.26(+0.86%) |
Jun 18, 2021 | 31.31 | 31.31 | 30.50 | 30.68 | 51,620 | -0.48(-1.54%) |
Jun 17, 2021 | 31.16 | 32.21 | 30.45 | 31.16 | 49,439 | +0.06(+0.20%) |
Jun 16, 2021 | 32.43 | 32.49 | 31.06 | 31.10 | 91,302 | -1.48(-4.54%) |
Jun 15, 2021 | 31.37 | 32.79 | 30.97 | 32.58 | 84,491 | +1.47(+4.73%) |
Jun 14, 2021 | 29.13 | 31.75 | 29.13 | 31.11 | 98,304 | +2.21(+7.67%) |
Jun 11, 2021 | 29.05 | 29.26 | 28.60 | 28.89 | 86,269 | -0.10(-0.34%) |
Jun 10, 2021 | 29.54 | 29.54 | 28.86 | 28.99 | 70,320 | -0.33(-1.11%) |
Jun 09, 2021 | 29.83 | 29.94 | 29.17 | 29.32 | 24,832 | -0.11(-0.37%) |
Jun 08, 2021 | 29.53 | 29.75 | 29.32 | 29.43 | 20,115 | -0.18(-0.61%) |
Jun 07, 2021 | 29.54 | 29.61 | 28.95 | 29.61 | 31,694 | -0.03(-0.09%) |
Jun 04, 2021 | 30.03 | 30.17 | 29.33 | 29.64 | 29,297 | -0.31(-1.03%) |
Jun 03, 2021 | 29.54 | 30.31 | 29.54 | 29.94 | 48,377 | +0.21(+0.70%) |
Jun 02, 2021 | 29.81 | 29.92 | 29.33 | 29.74 | 35,584 | +0.05(+0.15%) |
Jun 01, 2021 | 28.27 | 29.84 | 28.27 | 29.69 | 42,116 | +0.64(+2.22%) |
May 28, 2021 | 29.07 | 29.22 | 28.92 | 29.05 | 34,432 | +0.01(+0.03%) |
May 27, 2021 | 28.89 | 29.25 | 28.86 | 29.04 | 20,642 | +0.15(+0.53%) |
May 26, 2021 | 27.82 | 28.91 | 27.82 | 28.88 | 25,272 | +0.44(+1.53%) |
May 25, 2021 | 29.41 | 29.41 | 28.41 | 28.45 | 22,710 | -0.69(-2.37%) |
May 24, 2021 | 29.62 | 29.86 | 28.97 | 29.14 | 15,711 | -0.32(-1.08%) |
May 21, 2021 | 29.14 | 29.92 | 28.92 | 29.45 | 42,342 | +0.48(+1.66%) |
May 20, 2021 | 28.66 | 29.05 | 28.46 | 28.97 | 30,809 | +0.35(+1.24%) |
May 19, 2021 | 29.08 | 29.11 | 28.19 | 28.62 | 73,176 | -0.70(-2.38%) |
May 18, 2021 | 29.44 | 29.77 | 29.05 | 29.32 | 39,362 | -0.21(-0.71%) |
May 17, 2021 | 28.78 | 29.75 | 28.72 | 29.53 | 35,855 | +0.57(+1.98%) |
May 14, 2021 | 28.76 | 29.05 | 28.58 | 28.95 | 37,255 | +0.20(+0.69%) |
May 13, 2021 | 28.11 | 28.86 | 28.11 | 28.75 | 39,972 | +0.68(+2.43%) |
May 12, 2021 | 28.14 | 28.53 | 27.96 | 28.07 | 39,491 | -0.22(-0.77%) |
May 11, 2021 | 28.64 | 28.73 | 27.95 | 28.29 | 34,232 | -0.34(-1.20%) |
May 10, 2021 | 28.16 | 29.32 | 28.07 | 28.64 | 51,397 | +0.58(+2.07%) |
May 07, 2021 | 28.05 | 28.46 | 27.79 | 28.06 | 21,245 | +0.05(+0.16%) |
May 06, 2021 | 28.95 | 29.01 | 27.91 | 28.01 | 25,901 | -0.63(-2.19%) |
May 05, 2021 | 27.65 | 29.88 | 27.42 | 28.64 | 68,325 | +0.83(+2.97%) |
May 04, 2021 | 27.83 | 27.95 | 27.70 | 27.81 | 32,623 | -0.02(-0.07%) |