Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.98 | 26.52 | 23.64 | 23.78 | 2,005,650 | -2.46(-9.37%) |
Apr 28, 2022 | 25.96 | 26.49 | 25.41 | 26.24 | 164,860 | +0.44(+1.71%) |
Apr 27, 2022 | 25.53 | 26.03 | 25.44 | 25.80 | 241,485 | +0.29(+1.14%) |
Apr 26, 2022 | 26.39 | 26.46 | 25.27 | 25.51 | 257,720 | -1.04(-3.92%) |
Apr 25, 2022 | 25.44 | 26.65 | 25.11 | 26.55 | 333,375 | +0.85(+3.31%) |
Apr 22, 2022 | 26.35 | 26.46 | 25.66 | 25.70 | 161,129 | -0.82(-3.09%) |
Apr 21, 2022 | 27.55 | 27.82 | 26.40 | 26.52 | 337,223 | -0.72(-2.64%) |
Apr 20, 2022 | 27.62 | 27.84 | 27.20 | 27.24 | 120,091 | -0.04(-0.15%) |
Apr 19, 2022 | 26.03 | 27.32 | 26.01 | 27.28 | 146,213 | +1.23(+4.72%) |
Apr 18, 2022 | 26.35 | 26.48 | 25.82 | 26.05 | 134,637 | -0.58(-2.18%) |
Apr 14, 2022 | 26.47 | 26.93 | 26.46 | 26.63 | 143,227 | +0.31(+1.18%) |
Apr 13, 2022 | 25.48 | 26.44 | 25.48 | 26.32 | 142,582 | +0.89(+3.50%) |
Apr 12, 2022 | 25.32 | 25.59 | 25.12 | 25.43 | 158,230 | +0.35(+1.40%) |
Apr 11, 2022 | 25.75 | 25.75 | 25.03 | 25.08 | 174,160 | -0.85(-3.28%) |
Apr 08, 2022 | 26.12 | 26.12 | 25.61 | 25.93 | 215,540 | -0.13(-0.50%) |
Apr 07, 2022 | 25.65 | 26.18 | 25.38 | 26.06 | 134,295 | +0.32(+1.24%) |
Apr 06, 2022 | 26.16 | 26.30 | 25.55 | 25.74 | 506,855 | -0.82(-3.09%) |
Apr 05, 2022 | 27.54 | 27.95 | 26.53 | 26.56 | 226,392 | -0.89(-3.24%) |
Apr 04, 2022 | 26.23 | 27.50 | 26.23 | 27.45 | 400,384 | +1.24(+4.73%) |
Apr 01, 2022 | 26.33 | 26.38 | 25.83 | 26.21 | 336,364 | +0.13(+0.50%) |
Mar 31, 2022 | 26.28 | 26.69 | 26.05 | 26.08 | 298,808 | -0.09(-0.34%) |
Mar 30, 2022 | 26.31 | 26.31 | 25.88 | 26.17 | 442,863 | -0.09(-0.34%) |
Mar 29, 2022 | 25.77 | 26.40 | 25.77 | 26.26 | 594,673 | +0.87(+3.43%) |
Mar 28, 2022 | 25.39 | 25.43 | 25.02 | 25.39 | 190,290 | -0.07(-0.27%) |
Mar 25, 2022 | 25.59 | 25.59 | 25.07 | 25.46 | 177,118 | -0.05(-0.20%) |
Mar 24, 2022 | 25.45 | 25.69 | 25.11 | 25.51 | 389,638 | +0.12(+0.47%) |
Mar 23, 2022 | 26.09 | 26.09 | 25.38 | 25.39 | 203,707 | -0.81(-3.09%) |
Mar 22, 2022 | 25.78 | 26.29 | 25.72 | 26.20 | 247,808 | +0.51(+1.99%) |
Mar 21, 2022 | 25.45 | 25.83 | 25.13 | 25.69 | 226,861 | +0.07(+0.27%) |
Mar 18, 2022 | 24.18 | 25.75 | 24.18 | 25.62 | 296,364 | +1.39(+5.74%) |
Mar 17, 2022 | 23.87 | 24.23 | 23.72 | 24.23 | 239,821 | +0.19(+0.79%) |
Mar 16, 2022 | 24.16 | 24.37 | 23.23 | 24.04 | 431,387 | +0.26(+1.09%) |
Mar 15, 2022 | 23.71 | 23.91 | 23.23 | 23.78 | 286,703 | +0.43(+1.84%) |
Mar 14, 2022 | 24.41 | 24.41 | 23.21 | 23.35 | 238,055 | -0.91(-3.75%) |
Mar 11, 2022 | 25.82 | 25.82 | 24.25 | 24.26 | 374,977 | -1.22(-4.79%) |
Mar 10, 2022 | 25.32 | 25.48 | 234,703 | -0.42(-1.62%) | ||
Mar 09, 2022 | 23.84 | 25.96 | 23.84 | 25.90 | 778,766 | +2.49(+10.64%) |
Mar 08, 2022 | 24.33 | 24.45 | 22.60 | 23.41 | 680,014 | -0.74(-3.06%) |
Mar 07, 2022 | 26.52 | 26.80 | 24.10 | 24.15 | 758,790 | -2.35(-8.87%) |
Mar 04, 2022 | 26.97 | 26.97 | 26.29 | 26.50 | 198,530 | -0.74(-2.72%) |
Mar 03, 2022 | 27.82 | 27.82 | 27.21 | 27.24 | 194,090 | -0.50(-1.80%) |
Mar 02, 2022 | 27.42 | 27.97 | 27.36 | 27.74 | 417,985 | +0.60(+2.21%) |
Mar 01, 2022 | 26.61 | 27.38 | 26.44 | 27.14 | 522,377 | +0.38(+1.42%) |
Feb 28, 2022 | 25.89 | 27.18 | 25.84 | 26.76 | 522,817 | +0.61(+2.33%) |
Feb 25, 2022 | 25.23 | 26.23 | 25.16 | 26.15 | 633,460 | +1.16(+4.64%) |
Feb 24, 2022 | 23.70 | 25.09 | 23.56 | 24.99 | 536,093 | +0.44(+1.79%) |
Feb 23, 2022 | 25.25 | 25.43 | 24.51 | 24.55 | 203,854 | -0.39(-1.56%) |
Feb 22, 2022 | 25.25 | 25.34 | 24.82 | 24.94 | 258,865 | -0.50(-1.97%) |
Feb 18, 2022 | 25.44 | 0 | -0.35(-1.36%) | |||
Feb 17, 2022 | 26.15 | 26.40 | 25.79 | 25.79 | 578,625 | -0.63(-2.38%) |
Feb 16, 2022 | 26.51 | 26.62 | 25.98 | 26.42 | 317,379 | -0.29(-1.09%) |
Feb 15, 2022 | 25.71 | 26.76 | 25.61 | 26.71 | 397,490 | +1.73(+6.93%) |
Feb 14, 2022 | 24.73 | 25.25 | 24.60 | 24.98 | 317,940 | +0.18(+0.73%) |
Feb 11, 2022 | 25.13 | 26.19 | 24.56 | 24.80 | 472,883 | -0.91(-3.54%) |
Feb 10, 2022 | 25.65 | 26.32 | 25.60 | 25.71 | 176,910 | -0.33(-1.27%) |
Feb 09, 2022 | 25.87 | 26.30 | 25.86 | 26.04 | 278,875 | +0.44(+1.72%) |
Feb 08, 2022 | 24.54 | 25.83 | 24.44 | 25.60 | 220,007 | +0.77(+3.10%) |
Feb 07, 2022 | 24.99 | 25.39 | 24.73 | 24.83 | 188,411 | -0.07(-0.28%) |
Feb 04, 2022 | 24.63 | 25.08 | 24.36 | 24.90 | 204,910 | +0.02(+0.08%) |
Feb 03, 2022 | 25.69 | 24.86 | 24.88 | 226,657 | -1.09(-4.20%) | |
Feb 02, 2022 | 25.70 | 26.11 | 25.56 | 25.97 | 413,735 | +0.16(+0.62%) |
Feb 01, 2022 | 25.22 | 25.82 | 25.10 | 25.81 | 222,564 | +0.56(+2.22%) |
Jan 31, 2022 | 23.83 | 25.34 | 25.25 | 287,632 | +1.36(+5.69%) | |
Jan 28, 2022 | 23.65 | 23.90 | 23.08 | 23.89 | 185,507 | +0.13(+0.55%) |
Jan 27, 2022 | 24.36 | 24.57 | 23.71 | 23.76 | 322,270 | -0.66(-2.70%) |
Jan 26, 2022 | 24.74 | 25.25 | 24.29 | 24.42 | 232,687 | +0.02(+0.08%) |
Jan 25, 2022 | 24.07 | 24.58 | 23.65 | 24.40 | 295,718 | -0.09(-0.37%) |
Jan 24, 2022 | 23.94 | 24.50 | 23.30 | 24.49 | 304,134 | -0.06(-0.24%) |
Jan 21, 2022 | 24.65 | 24.82 | 24.17 | 24.55 | 358,786 | -0.33(-1.33%) |
Jan 20, 2022 | 25.71 | 25.71 | 24.85 | 24.88 | 294,006 | -0.65(-2.55%) |
Jan 19, 2022 | 26.53 | 26.53 | 25.45 | 25.53 | 336,030 | -0.97(-3.66%) |
Jan 18, 2022 | 26.32 | 26.62 | 26.08 | 26.50 | 263,536 | +0.10(+0.38%) |
Jan 14, 2022 | 26.40 | 0 | -0.29(-1.09%) | |||
Jan 13, 2022 | 26.63 | 27.00 | 26.25 | 26.69 | 315,589 | +0.31(+1.18%) |
Jan 12, 2022 | 26.23 | 26.55 | 26.23 | 26.38 | 157,426 | +0.27(+1.03%) |
Jan 11, 2022 | 25.22 | 26.15 | 25.11 | 26.11 | 177,583 | +0.82(+3.24%) |
Jan 10, 2022 | 25.24 | 25.39 | 24.68 | 25.29 | 195,017 | -0.21(-0.82%) |
Jan 07, 2022 | 25.30 | 25.61 | 25.16 | 25.50 | 151,461 | +0.24(+0.95%) |
Jan 06, 2022 | 25.24 | 25.37 | 24.52 | 25.26 | 206,913 | +0.24(+0.96%) |
Jan 05, 2022 | 25.77 | 26.23 | 25.02 | 25.02 | 277,551 | -0.85(-3.29%) |
Jan 04, 2022 | 25.75 | 26.45 | 25.72 | 25.87 | 400,688 | +0.10(+0.39%) |
Jan 03, 2022 | 25.33 | 25.86 | 25.30 | 25.77 | 134,479 | +0.53(+2.10%) |
Dec 31, 2021 | 24.74 | 25.33 | 24.70 | 25.24 | 179,307 | +0.48(+1.94%) |
Dec 30, 2021 | 25.00 | 25.16 | 24.76 | 24.76 | 217,090 | -0.23(-0.92%) |
Dec 29, 2021 | 25.08 | 25.42 | 24.97 | 24.99 | 419,827 | -0.21(-0.83%) |
Dec 28, 2021 | 25.17 | 25.42 | 25.12 | 25.20 | 82,562 | -0.06(-0.24%) |
Dec 27, 2021 | 25.31 | 25.72 | 25.01 | 25.26 | 94,568 | -0.08(-0.32%) |
Dec 23, 2021 | 25.76 | 25.80 | 25.29 | 25.34 | 197,680 | -0.17(-0.67%) |
Dec 22, 2021 | 24.75 | 25.54 | 24.75 | 25.51 | 326,819 | +0.58(+2.33%) |
Dec 21, 2021 | 23.64 | 25.18 | 23.55 | 24.93 | 778,664 | +1.36(+5.77%) |
Dec 20, 2021 | 23.45 | 23.75 | 23.14 | 23.57 | 443,010 | -0.52(-2.16%) |
Dec 17, 2021 | 23.33 | 24.52 | 23.27 | 24.09 | 491,614 | +0.60(+2.55%) |
Dec 16, 2021 | 23.85 | 24.08 | 23.46 | 23.49 | 321,519 | -0.17(-0.72%) |
Dec 15, 2021 | 23.29 | 23.71 | 22.80 | 23.66 | 286,752 | +0.34(+1.46%) |
Dec 14, 2021 | 23.40 | 23.90 | 23.28 | 23.32 | 245,468 | -0.12(-0.51%) |
Dec 13, 2021 | 23.80 | 23.80 | 23.03 | 23.44 | 211,395 | -0.48(-2.01%) |
Dec 10, 2021 | 24.49 | 24.51 | 23.82 | 23.92 | 236,501 | -0.31(-1.28%) |
Dec 09, 2021 | 24.38 | 24.48 | 24.08 | 24.23 | 220,939 | -0.42(-1.70%) |
Dec 08, 2021 | 25.03 | 25.09 | 24.43 | 24.65 | 351,140 | -0.25(-1.00%) |
Dec 07, 2021 | 24.53 | 25.50 | 24.50 | 24.90 | 467,033 | +0.81(+3.36%) |
Dec 06, 2021 | 23.45 | 24.17 | 23.24 | 24.09 | 397,031 | +0.89(+3.84%) |
Dec 03, 2021 | 24.12 | 24.22 | 23.11 | 23.20 | 665,886 | -1.09(-4.49%) |
Dec 02, 2021 | 23.66 | 24.50 | 23.56 | 24.29 | 753,073 | +0.75(+3.19%) |
Dec 01, 2021 | 24.72 | 24.72 | 23.53 | 23.54 | 607,356 | -0.53(-2.20%) |
Nov 30, 2021 | 24.32 | 24.94 | 23.79 | 24.07 | 550,806 | -0.66(-2.67%) |
Nov 29, 2021 | 25.29 | 25.67 | 24.60 | 24.73 | 500,613 | -0.09(-0.36%) |
Nov 26, 2021 | 25.25 | 25.42 | 24.15 | 24.82 | 653,350 | -1.82(-6.83%) |
Nov 24, 2021 | 26.67 | 26.88 | 26.24 | 26.64 | 346,290 | -0.34(-1.26%) |
Nov 23, 2021 | 27.17 | 27.19 | 26.56 | 26.98 | 517,862 | -0.13(-0.48%) |
Nov 22, 2021 | 28.01 | 28.01 | 27.11 | 27.11 | 246,519 | -0.75(-2.69%) |
Nov 19, 2021 | 28.11 | 28.22 | 27.75 | 27.86 | 297,629 | -0.44(-1.55%) |
Nov 18, 2021 | 28.57 | 28.38 | 28.28 | 28.30 | 354,592 | -0.07(-0.25%) |
Nov 17, 2021 | 28.99 | 28.99 | 28.27 | 28.37 | 323,052 | -0.76(-2.61%) |
Nov 16, 2021 | 29.20 | 29.36 | 28.48 | 29.13 | 260,897 | -0.22(-0.75%) |
Nov 15, 2021 | 30.00 | 30.00 | 28.99 | 29.35 | 377,145 | -0.46(-1.54%) |
Nov 12, 2021 | 29.97 | 29.98 | 29.05 | 29.81 | 355,928 | +0.01(+0.03%) |
Nov 11, 2021 | 32.86 | 33.00 | 29.65 | 29.80 | 600,493 | -3.54(-10.62%) |
Nov 10, 2021 | 33.90 | 33.34 | 149,450 | -0.71(-2.09%) | ||
Nov 09, 2021 | 33.62 | 34.09 | 33.48 | 34.05 | 135,849 | +0.39(+1.16%) |
Nov 08, 2021 | 33.26 | 33.91 | 33.03 | 33.66 | 265,333 | +0.25(+0.75%) |
Nov 05, 2021 | 31.40 | 33.68 | 31.39 | 33.41 | 397,594 | +2.11(+6.74%) |
Nov 04, 2021 | 31.17 | 31.40 | 31.03 | 31.30 | 82,780 | +0.16(+0.51%) |
Nov 03, 2021 | 30.57 | 31.18 | 30.57 | 31.14 | 126,518 | +0.44(+1.43%) |
Nov 02, 2021 | 30.58 | 31.21 | 30.41 | 30.70 | 132,080 | -0.02(-0.07%) |
Nov 01, 2021 | 30.43 | 30.73 | 30.26 | 30.72 | 108,980 | +0.35(+1.15%) |
Oct 29, 2021 | 30.31 | 30.39 | 30.04 | 30.37 | 182,763 | +0.00(+0.00%) |
Oct 28, 2021 | 30.11 | 30.54 | 29.55 | 30.37 | 251,919 | +0.53(+1.78%) |
Oct 27, 2021 | 30.31 | 30.50 | 29.83 | 29.84 | 209,339 | -0.51(-1.68%) |
Oct 26, 2021 | 31.01 | 30.33 | 30.35 | 145,935 | -0.43(-1.40%) | |
Oct 25, 2021 | 30.37 | 31.04 | 30.14 | 30.78 | 216,882 | +0.48(+1.58%) |
Oct 22, 2021 | 30.46 | 30.66 | 30.12 | 30.30 | 81,533 | -0.14(-0.46%) |
Oct 21, 2021 | 30.39 | 30.69 | 30.27 | 30.44 | 112,268 | +0.00(+0.00%) |
Oct 20, 2021 | 30.22 | 30.69 | 30.17 | 30.44 | 130,782 | +0.14(+0.46%) |
Oct 19, 2021 | 30.80 | 30.80 | 30.21 | 30.30 | 122,377 | -0.40(-1.30%) |
Oct 18, 2021 | 31.09 | 31.09 | 30.11 | 30.70 | 155,036 | -0.61(-1.95%) |
Oct 15, 2021 | 30.83 | 31.46 | 30.79 | 31.31 | 415,697 | +0.56(+1.82%) |
Oct 14, 2021 | 30.91 | 30.98 | 30.60 | 30.75 | 85,448 | +0.27(+0.89%) |
Oct 13, 2021 | 30.27 | 30.57 | 30.09 | 30.48 | 89,545 | +0.18(+0.59%) |
Oct 12, 2021 | 30.26 | 30.58 | 30.22 | 30.30 | 268,035 | +0.06(+0.20%) |
Oct 11, 2021 | 30.38 | 30.38 | 30.08 | 30.24 | 53,694 | -0.04(-0.13%) |
Oct 08, 2021 | 29.74 | 30.70 | 29.73 | 30.28 | 416,478 | +0.70(+2.37%) |
Oct 07, 2021 | 29.16 | 29.64 | 29.15 | 29.58 | 177,891 | +0.53(+1.82%) |
Oct 06, 2021 | 28.99 | 29.15 | 28.52 | 29.05 | 122,278 | -0.34(-1.16%) |
Oct 05, 2021 | 29.62 | 29.72 | 29.34 | 29.39 | 138,022 | -0.18(-0.61%) |
Oct 04, 2021 | 29.99 | 30.15 | 29.05 | 29.57 | 206,630 | -0.50(-1.66%) |
Oct 01, 2021 | 30.03 | 30.25 | 29.70 | 30.07 | 161,998 | +0.20(+0.67%) |
Sep 30, 2021 | 29.48 | 30.51 | 29.48 | 29.87 | 215,190 | +0.40(+1.36%) |
Sep 29, 2021 | 29.89 | 30.08 | 29.36 | 29.47 | 217,680 | -0.34(-1.14%) |
Sep 28, 2021 | 30.00 | 30.00 | 29.53 | 29.81 | 184,691 | -0.39(-1.29%) |
Sep 27, 2021 | 29.50 | 30.22 | 29.24 | 30.20 | 348,591 | +0.93(+3.18%) |
Sep 24, 2021 | 28.92 | 29.34 | 28.64 | 29.27 | 85,830 | +0.19(+0.65%) |
Sep 23, 2021 | 28.98 | 29.18 | 28.91 | 29.08 | 108,618 | +0.40(+1.39%) |
Sep 22, 2021 | 28.28 | 28.88 | 28.24 | 28.68 | 130,269 | +0.40(+1.41%) |
Sep 21, 2021 | 28.38 | 28.55 | 28.02 | 28.28 | 159,001 | +0.02(+0.07%) |
Sep 20, 2021 | 28.17 | 28.43 | 27.69 | 28.26 | 192,467 | -0.53(-1.84%) |
Sep 17, 2021 | 29.30 | 29.56 | 28.75 | 28.79 | 207,838 | -0.51(-1.74%) |
Sep 16, 2021 | 30.47 | 30.51 | 29.27 | 29.30 | 229,058 | -1.26(-4.12%) |
Sep 15, 2021 | 30.54 | 30.69 | 30.15 | 30.56 | 174,854 | +0.23(+0.76%) |
Sep 14, 2021 | 30.58 | 30.74 | 30.23 | 30.33 | 194,786 | -0.24(-0.79%) |
Sep 13, 2021 | 30.53 | 30.98 | 30.32 | 30.57 | 199,138 | +0.26(+0.86%) |
Sep 10, 2021 | 30.70 | 30.93 | 30.25 | 30.31 | 211,361 | -0.23(-0.75%) |
Sep 09, 2021 | 30.33 | 31.10 | 30.33 | 30.54 | 301,691 | +0.21(+0.69%) |
Sep 08, 2021 | 30.14 | 31.08 | 30.14 | 30.33 | 215,837 | +0.14(+0.46%) |
Sep 07, 2021 | 30.32 | 30.51 | 30.09 | 30.19 | 223,054 | -0.20(-0.66%) |
Sep 03, 2021 | 30.67 | 30.83 | 30.20 | 30.39 | 200,284 | -0.39(-1.27%) |
Sep 02, 2021 | 29.66 | 30.85 | 29.58 | 30.78 | 375,774 | +1.40(+4.77%) |
Sep 01, 2021 | 29.11 | 29.87 | 29.07 | 29.38 | 306,397 | +0.54(+1.87%) |
Aug 31, 2021 | 28.54 | 29.40 | 28.52 | 28.84 | 457,053 | +0.40(+1.41%) |
Aug 30, 2021 | 28.65 | 28.82 | 28.39 | 28.44 | 156,813 | -0.15(-0.52%) |
Aug 27, 2021 | 27.61 | 28.77 | 27.61 | 28.59 | 328,109 | +1.04(+3.77%) |
Aug 26, 2021 | 28.00 | 28.09 | 27.45 | 27.55 | 315,471 | -0.77(-2.72%) |
Aug 25, 2021 | 27.60 | 28.39 | 26.91 | 28.32 | 387,150 | +0.03(+0.11%) |
Aug 24, 2021 | 28.38 | 28.43 | 28.12 | 28.29 | 150,660 | +0.17(+0.60%) |
Aug 23, 2021 | 27.66 | 28.60 | 27.66 | 28.12 | 261,109 | +0.87(+3.19%) |
Aug 20, 2021 | 26.81 | 27.30 | 26.58 | 27.25 | 159,743 | +0.44(+1.64%) |
Aug 19, 2021 | 26.76 | 27.04 | 26.50 | 26.81 | 179,413 | -0.45(-1.65%) |
Aug 18, 2021 | 27.61 | 27.61 | 27.20 | 27.26 | 121,775 | -0.25(-0.91%) |
Aug 17, 2021 | 27.91 | 27.91 | 27.41 | 27.51 | 125,137 | -0.61(-2.17%) |
Aug 16, 2021 | 28.54 | 28.57 | 27.93 | 28.12 | 416,896 | -0.65(-2.26%) |
Aug 13, 2021 | 29.09 | 29.18 | 28.66 | 28.77 | 191,317 | -0.38(-1.30%) |
Aug 12, 2021 | 30.49 | 30.63 | 28.88 | 29.15 | 400,487 | -1.64(-5.33%) |
Aug 11, 2021 | 31.41 | 31.82 | 30.62 | 30.79 | 239,880 | -0.90(-2.84%) |
Aug 10, 2021 | 30.96 | 31.73 | 30.93 | 31.69 | 384,208 | +0.79(+2.56%) |
Aug 09, 2021 | 31.13 | 31.13 | 30.55 | 30.90 | 91,994 | -0.16(-0.52%) |
Aug 06, 2021 | 30.87 | 31.09 | 30.67 | 31.06 | 136,168 | +0.45(+1.47%) |
Aug 05, 2021 | 30.14 | 30.75 | 30.14 | 30.61 | 222,427 | +0.57(+1.90%) |
Aug 04, 2021 | 30.08 | 30.35 | 30.02 | 30.04 | 155,978 | -0.35(-1.15%) |
Aug 03, 2021 | 30.31 | 30.66 | 30.16 | 30.39 | 238,713 | +0.23(+0.76%) |
Aug 02, 2021 | 30.76 | 31.10 | 30.15 | 30.16 | 80,582 | -0.37(-1.21%) |
Jul 30, 2021 | 30.64 | 30.84 | 30.16 | 30.53 | 276,746 | -0.32(-1.04%) |
Jul 29, 2021 | 31.32 | 31.45 | 30.82 | 30.85 | 283,187 | -0.17(-0.55%) |
Jul 28, 2021 | 30.97 | 31.24 | 30.68 | 31.02 | 225,103 | +0.27(+0.88%) |
Jul 27, 2021 | 30.27 | 30.85 | 29.86 | 30.75 | 251,561 | +0.15(+0.49%) |
Jul 26, 2021 | 30.76 | 31.06 | 30.40 | 30.60 | 457,450 | -0.41(-1.32%) |
Jul 23, 2021 | 30.69 | 31.28 | 30.52 | 31.01 | 567,933 | +0.36(+1.17%) |
Jul 22, 2021 | 30.26 | 31.09 | 29.76 | 30.65 | 739,746 | +1.50(+5.15%) |
Jul 21, 2021 | 28.39 | 29.17 | 28.39 | 29.15 | 247,334 | +0.93(+3.30%) |
Jul 20, 2021 | 27.30 | 28.32 | 27.27 | 28.22 | 262,574 | +0.96(+3.52%) |
Jul 19, 2021 | 27.63 | 27.77 | 27.03 | 27.26 | 236,666 | -1.14(-4.01%) |
Jul 16, 2021 | 28.60 | 28.89 | 28.27 | 28.40 | 420,888 | -0.06(-0.21%) |
Jul 15, 2021 | 28.50 | 28.83 | 28.30 | 28.46 | 481,437 | -0.22(-0.77%) |
Jul 14, 2021 | 29.20 | 29.49 | 28.62 | 28.68 | 385,951 | -0.47(-1.61%) |
Jul 13, 2021 | 30.09 | 30.09 | 29.10 | 29.15 | 594,587 | -1.18(-3.89%) |
Jul 12, 2021 | 30.75 | 30.75 | 29.62 | 30.33 | 464,365 | -0.64(-2.07%) |
Jul 09, 2021 | 31.20 | 31.26 | 30.95 | 30.97 | 372,983 | +0.08(+0.26%) |
Jul 08, 2021 | 30.65 | 31.20 | 30.55 | 30.89 | 266,672 | -0.34(-1.09%) |
Jul 07, 2021 | 31.10 | 31.95 | 30.91 | 31.23 | 197,860 | +0.23(+0.74%) |
Jul 06, 2021 | 31.43 | 31.43 | 30.72 | 31.00 | 295,248 | -0.39(-1.24%) |
Jul 02, 2021 | 31.26 | 31.64 | 30.02 | 31.39 | 347,113 | +0.18(+0.58%) |
Jul 01, 2021 | 30.83 | 31.21 | 30.65 | 31.21 | 284,900 | +0.41(+1.33%) |
Jun 30, 2021 | 30.48 | 30.82 | 30.16 | 30.80 | 424,705 | +0.23(+0.75%) |
Jun 29, 2021 | 30.93 | 31.03 | 30.38 | 30.57 | 468,835 | -0.23(-0.75%) |
Jun 28, 2021 | 31.52 | 31.75 | 30.57 | 30.80 | 330,517 | -0.91(-2.87%) |
Jun 25, 2021 | 31.64 | 32.01 | 31.56 | 31.71 | 253,738 | +0.01(+0.03%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.48 | 31.70 | 294,101 | +0.01(+0.03%) |
Jun 23, 2021 | 31.56 | 31.82 | 31.48 | 31.69 | 357,671 | +0.00(+0.00%) |
Jun 22, 2021 | 31.39 | 31.74 | 31.21 | 31.69 | 204,340 | +0.16(+0.51%) |
Jun 21, 2021 | 31.10 | 31.55 | 30.59 | 31.53 | 232,213 | +0.74(+2.40%) |
Jun 18, 2021 | 30.61 | 31.10 | 30.42 | 30.79 | 249,357 | -0.27(-0.87%) |
Jun 17, 2021 | 31.51 | 31.70 | 30.82 | 31.06 | 241,742 | -0.53(-1.68%) |
Jun 16, 2021 | 31.64 | 32.11 | 31.42 | 31.59 | 268,428 | -0.20(-0.63%) |
Jun 15, 2021 | 31.60 | 32.19 | 31.54 | 31.79 | 302,453 | +0.11(+0.35%) |
Jun 14, 2021 | 31.77 | 32.00 | 31.34 | 31.68 | 353,321 | -0.04(-0.13%) |
Jun 11, 2021 | 32.00 | 32.09 | 31.50 | 31.72 | 361,554 | -0.13(-0.41%) |
Jun 10, 2021 | 31.66 | 31.88 | 31.19 | 31.85 | 381,986 | +0.26(+0.82%) |
Jun 09, 2021 | 32.00 | 32.00 | 31.16 | 31.59 | 317,243 | -0.24(-0.75%) |
Jun 08, 2021 | 30.40 | 31.91 | 30.40 | 31.83 | 318,737 | +1.38(+4.53%) |
Jun 07, 2021 | 31.17 | 31.27 | 30.43 | 30.45 | 318,740 | -0.61(-1.96%) |
Jun 04, 2021 | 31.00 | 31.11 | 30.79 | 31.06 | 126,743 | +0.26(+0.84%) |
Jun 03, 2021 | 30.22 | 30.96 | 30.13 | 30.80 | 271,696 | +0.27(+0.88%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.45 | 30.53 | 201,404 | -0.31(-1.01%) |
Jun 01, 2021 | 31.19 | 31.49 | 30.82 | 30.84 | 243,585 | -0.16(-0.52%) |
May 28, 2021 | 30.55 | 31.09 | 30.55 | 31.00 | 232,614 | +0.46(+1.51%) |
May 27, 2021 | 30.75 | 30.75 | 30.28 | 30.54 | 228,557 | +0.36(+1.19%) |
May 26, 2021 | 30.01 | 30.51 | 29.91 | 30.18 | 185,572 | +0.19(+0.63%) |
May 25, 2021 | 30.06 | 30.24 | 29.79 | 29.99 | 365,034 | +0.00(+0.00%) |
May 24, 2021 | 30.19 | 30.19 | 29.68 | 29.99 | 158,488 | +0.19(+0.64%) |
May 21, 2021 | 29.60 | 29.94 | 29.48 | 29.80 | 316,713 | +0.40(+1.36%) |
May 20, 2021 | 29.83 | 29.83 | 29.16 | 29.40 | 456,091 | -0.13(-0.44%) |
May 19, 2021 | 29.50 | 29.68 | 27.29 | 29.53 | 685,376 | -0.39(-1.30%) |
May 18, 2021 | 30.20 | 30.37 | 29.89 | 29.92 | 303,365 | -0.15(-0.50%) |
May 17, 2021 | 30.37 | 30.53 | 29.85 | 30.07 | 381,554 | -0.45(-1.47%) |
May 14, 2021 | 30.20 | 30.62 | 30.15 | 30.52 | 191,727 | +0.51(+1.70%) |
May 13, 2021 | 29.77 | 30.24 | 29.76 | 30.01 | 198,219 | +0.24(+0.81%) |
May 12, 2021 | 30.08 | 30.22 | 29.74 | 29.77 | 200,613 | -0.41(-1.36%) |
May 11, 2021 | 30.17 | 30.56 | 29.91 | 30.18 | 255,578 | -0.66(-2.14%) |
May 10, 2021 | 31.50 | 31.56 | 30.75 | 30.84 | 184,383 | -0.54(-1.72%) |
May 07, 2021 | 30.93 | 31.48 | 30.81 | 31.38 | 153,097 | +0.46(+1.49%) |
May 06, 2021 | 30.93 | 31.09 | 30.26 | 30.92 | 197,140 | -0.07(-0.23%) |
May 05, 2021 | 31.02 | 31.32 | 30.84 | 30.99 | 144,887 | +0.08(+0.26%) |
May 04, 2021 | 30.93 | 31.05 | 30.43 | 30.91 | 377,938 | -0.21(-0.67%) |