Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.11 | 25.22 | 24.72 | 24.73 | 117,663 | -0.03(-0.13%) |
Apr 28, 2022 | 24.60 | 24.83 | 24.41 | 24.76 | 279,445 | +0.24(+0.99%) |
Apr 27, 2022 | 24.30 | 24.65 | 24.30 | 24.51 | 300,668 | +0.26(+1.07%) |
Apr 26, 2022 | 24.51 | 24.61 | 24.21 | 24.25 | 215,016 | -0.41(-1.68%) |
Apr 25, 2022 | 24.75 | 24.88 | 24.25 | 24.67 | 207,616 | -0.52(-2.06%) |
Apr 22, 2022 | 25.51 | 25.88 | 25.11 | 25.19 | 198,434 | -0.36(-1.40%) |
Apr 21, 2022 | 26.08 | 26.15 | 25.47 | 25.54 | 146,550 | -0.62(-2.39%) |
Apr 20, 2022 | 26.18 | 26.35 | 26.08 | 26.17 | 149,192 | -0.13(-0.49%) |
Apr 19, 2022 | 26.31 | 26.46 | 26.19 | 26.30 | 124,061 | -0.24(-0.92%) |
Apr 18, 2022 | 26.36 | 26.62 | 26.36 | 26.54 | 95,691 | +0.07(+0.28%) |
Apr 14, 2022 | 26.54 | 26.59 | 26.37 | 26.47 | 112,325 | -0.01(-0.03%) |
Apr 13, 2022 | 26.38 | 26.55 | 26.38 | 26.48 | 79,090 | +0.13(+0.49%) |
Apr 12, 2022 | 26.68 | 26.70 | 26.32 | 26.35 | 125,820 | -0.23(-0.85%) |
Apr 11, 2022 | 26.70 | 26.78 | 26.58 | 26.58 | 78,892 | -0.50(-1.83%) |
Apr 08, 2022 | 26.98 | 27.15 | 26.89 | 27.07 | 116,718 | +0.22(+0.82%) |
Apr 07, 2022 | 26.83 | 26.92 | 26.64 | 26.85 | 346,688 | -0.32(-1.19%) |
Apr 06, 2022 | 27.24 | 27.29 | 26.98 | 27.18 | 295,514 | -0.08(-0.30%) |
Apr 05, 2022 | 27.60 | 27.61 | 27.19 | 27.26 | 94,945 | -0.46(-1.67%) |
Apr 04, 2022 | 27.73 | 27.78 | 27.60 | 27.72 | 392,167 | +0.46(+1.70%) |
Apr 01, 2022 | 26.98 | 27.26 | 26.98 | 27.26 | 218,545 | +0.72(+2.72%) |
Mar 31, 2022 | 26.75 | 26.75 | 26.50 | 26.53 | 475,829 | -0.06(-0.21%) |
Mar 30, 2022 | 26.70 | 26.80 | 26.53 | 26.59 | 208,566 | +0.27(+1.02%) |
Mar 29, 2022 | 26.36 | 26.36 | 26.14 | 26.32 | 272,761 | -0.09(-0.34%) |
Mar 28, 2022 | 26.46 | 26.46 | 26.23 | 26.41 | 200,773 | -0.16(-0.61%) |
Mar 25, 2022 | 26.43 | 26.61 | 26.37 | 26.58 | 203,753 | +0.15(+0.55%) |
Mar 24, 2022 | 26.41 | 26.48 | 26.31 | 26.43 | 135,123 | +0.01(+0.05%) |
Mar 23, 2022 | 26.25 | 26.58 | 26.18 | 26.41 | 142,834 | +0.27(+1.02%) |
Mar 22, 2022 | 26.25 | 26.39 | 26.06 | 26.15 | 135,124 | +0.24(+0.93%) |
Mar 21, 2022 | 25.88 | 25.92 | 25.74 | 25.91 | 142,119 | -0.19(-0.71%) |
Mar 18, 2022 | 25.53 | 26.15 | 25.53 | 26.09 | 135,242 | +0.27(+1.06%) |
Mar 17, 2022 | 25.76 | 25.83 | 25.60 | 25.82 | 143,377 | +0.04(+0.16%) |
Mar 16, 2022 | 25.34 | 25.79 | 25.22 | 25.78 | 204,000 | +1.07(+4.34%) |
Mar 15, 2022 | 24.60 | 24.76 | 24.53 | 24.71 | 490,418 | -0.24(-0.97%) |
Mar 14, 2022 | 25.21 | 25.28 | 24.88 | 24.95 | 304,681 | -0.65(-2.55%) |
Mar 11, 2022 | 25.98 | 26.17 | 25.59 | 25.60 | 379,199 | -0.40(-1.55%) |
Mar 10, 2022 | 25.85 | 26.03 | 25.79 | 26.00 | 117,342 | -0.10(-0.40%) |
Mar 09, 2022 | 26.21 | 26.23 | 25.89 | 26.11 | 130,235 | +0.54(+2.11%) |
Mar 08, 2022 | 25.74 | 25.85 | 25.47 | 25.57 | 434,047 | -0.16(-0.63%) |
Mar 07, 2022 | 25.98 | 26.23 | 25.66 | 25.73 | 334,881 | -0.62(-2.35%) |
Mar 04, 2022 | 26.12 | 26.40 | 26.06 | 26.35 | 1,201,696 | +0.06(+0.21%) |
Mar 03, 2022 | 26.49 | 26.57 | 26.20 | 26.29 | 2,556,935 | -0.51(-1.89%) |
Mar 02, 2022 | 27.02 | 27.08 | 26.60 | 26.80 | 493,066 | -0.14(-0.51%) |
Mar 01, 2022 | 28.19 | 28.38 | 26.48 | 26.94 | 1,172,910 | -1.70(-5.93%) |
Feb 28, 2022 | 29.05 | 29.38 | 28.27 | 28.64 | 459,965 | -1.55(-5.15%) |
Feb 25, 2022 | 29.91 | 30.25 | 29.83 | 30.19 | 383,331 | +0.52(+1.74%) |
Feb 24, 2022 | 28.91 | 29.84 | 28.79 | 29.68 | 1,382,622 | -1.32(-4.26%) |
Feb 23, 2022 | 31.34 | 31.34 | 30.92 | 31.00 | 1,812,914 | -0.45(-1.43%) |
Feb 22, 2022 | 31.45 | 31.61 | 31.20 | 31.45 | 169,848 | -0.64(-2.01%) |
Feb 18, 2022 | 32.09 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 32.33 | 32.35 | 32.15 | 32.22 | 78,438 | -0.45(-1.38%) |
Feb 16, 2022 | 32.41 | 32.76 | 32.41 | 32.67 | 85,456 | +0.31(+0.95%) |
Feb 15, 2022 | 32.11 | 32.39 | 32.11 | 32.37 | 111,223 | +0.69(+2.18%) |
Feb 14, 2022 | 31.71 | 31.87 | 31.51 | 31.68 | 89,119 | -0.24(-0.75%) |
Feb 11, 2022 | 32.37 | 32.42 | 31.82 | 31.92 | 213,296 | -0.43(-1.32%) |
Feb 10, 2022 | 32.21 | 32.66 | 32.21 | 32.34 | 252,855 | -0.02(-0.07%) |
Feb 09, 2022 | 32.21 | 32.39 | 32.08 | 32.37 | 176,564 | +0.45(+1.41%) |
Feb 08, 2022 | 31.66 | 31.95 | 31.64 | 31.92 | 296,820 | +0.44(+1.41%) |
Feb 07, 2022 | 31.31 | 31.57 | 31.25 | 31.47 | 93,762 | +0.27(+0.88%) |
Feb 04, 2022 | 31.13 | 31.28 | 31.03 | 31.20 | 73,650 | +0.06(+0.18%) |
Feb 03, 2022 | 31.06 | 31.20 | 30.96 | 31.14 | 62,375 | -0.10(-0.34%) |
Feb 02, 2022 | 31.27 | 31.32 | 31.09 | 31.25 | 95,750 | +0.04(+0.13%) |
Feb 01, 2022 | 31.30 | 31.30 | 31.06 | 31.21 | 138,892 | +0.09(+0.28%) |
Jan 31, 2022 | 30.84 | 31.15 | 31.12 | 86,200 | +0.40(+1.31%) | |
Jan 28, 2022 | 30.72 | 30.72 | 30.43 | 30.72 | 138,517 | +0.06(+0.21%) |
Jan 27, 2022 | 30.76 | 30.84 | 30.54 | 30.65 | 125,181 | +0.35(+1.14%) |
Jan 26, 2022 | 30.68 | 30.74 | 30.28 | 30.30 | 124,069 | -0.35(-1.16%) |
Jan 25, 2022 | 30.30 | 30.72 | 30.28 | 30.66 | 117,755 | +0.09(+0.29%) |
Jan 24, 2022 | 30.53 | 30.59 | 30.02 | 30.57 | 202,106 | -0.64(-2.06%) |
Jan 21, 2022 | 31.46 | 31.53 | 31.09 | 31.21 | 454,621 | -0.24(-0.77%) |
Jan 20, 2022 | 31.68 | 31.95 | 31.46 | 31.46 | 150,836 | +0.03(+0.10%) |
Jan 19, 2022 | 31.50 | 31.57 | 31.38 | 31.42 | 171,961 | +0.58(+1.88%) |
Jan 18, 2022 | 30.83 | 31.01 | 30.76 | 30.84 | 186,393 | -0.48(-1.54%) |
Jan 14, 2022 | 31.33 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 31.67 | 31.67 | 31.35 | 31.40 | 134,607 | -0.39(-1.24%) |
Jan 12, 2022 | 31.63 | 31.84 | 31.58 | 31.79 | 93,197 | +0.27(+0.84%) |
Jan 11, 2022 | 31.26 | 31.63 | 31.21 | 31.53 | 162,224 | +0.44(+1.42%) |
Jan 10, 2022 | 31.03 | 31.09 | 30.85 | 31.09 | 163,279 | +0.02(+0.05%) |
Jan 07, 2022 | 31.08 | 31.17 | 30.85 | 31.07 | 396,201 | +0.16(+0.52%) |
Jan 06, 2022 | 30.80 | 30.97 | 30.73 | 30.91 | 147,196 | +0.19(+0.63%) |
Jan 05, 2022 | 31.19 | 31.34 | 30.69 | 30.72 | 98,110 | -0.48(-1.55%) |
Jan 04, 2022 | 31.18 | 31.27 | 31.04 | 31.20 | 80,863 | -0.02(-0.05%) |
Jan 03, 2022 | 31.10 | 31.26 | 31.10 | 31.21 | 195,537 | +0.21(+0.68%) |
Dec 31, 2021 | 31.00 | 31.14 | 30.97 | 31.01 | 183,832 | -0.04(-0.13%) |
Dec 30, 2021 | 30.93 | 31.09 | 30.93 | 31.05 | 64,265 | +0.13(+0.42%) |
Dec 29, 2021 | 30.93 | 30.99 | 30.83 | 30.92 | 75,698 | -0.12(-0.39%) |
Dec 28, 2021 | 31.00 | 31.04 | 30.95 | 31.04 | 69,945 | -0.10(-0.31%) |
Dec 27, 2021 | 30.88 | 31.13 | 30.88 | 31.13 | 121,042 | +0.37(+1.20%) |
Dec 23, 2021 | 30.77 | 30.80 | 30.65 | 30.76 | 78,712 | +0.24(+0.79%) |
Dec 22, 2021 | 30.28 | 30.55 | 30.28 | 30.52 | 100,801 | +0.19(+0.64%) |
Dec 21, 2021 | 30.25 | 30.39 | 30.18 | 30.33 | 144,781 | +0.29(+0.96%) |
Dec 20, 2021 | 29.78 | 30.04 | 29.78 | 30.04 | 115,826 | -0.29(-0.95%) |
Dec 17, 2021 | 30.42 | 30.48 | 30.30 | 30.33 | 94,422 | -0.20(-0.66%) |
Dec 16, 2021 | 30.50 | 30.57 | 30.36 | 30.53 | 232,811 | +0.43(+1.41%) |
Dec 15, 2021 | 30.05 | 30.15 | 29.84 | 30.10 | 113,875 | +0.06(+0.19%) |
Dec 14, 2021 | 30.05 | 30.16 | 29.90 | 30.05 | 149,864 | +0.00(+0.00%) |
Dec 13, 2021 | 30.38 | 30.38 | 29.99 | 30.05 | 124,158 | -0.50(-1.62%) |
Dec 10, 2021 | 30.58 | 30.60 | 30.53 | 30.54 | 94,615 | -0.06(-0.21%) |
Dec 09, 2021 | 30.50 | 30.65 | 30.50 | 30.61 | 55,520 | -0.04(-0.13%) |
Dec 08, 2021 | 30.66 | 30.69 | 30.55 | 30.65 | 67,390 | +0.13(+0.42%) |
Dec 07, 2021 | 30.31 | 30.54 | 30.27 | 30.52 | 58,885 | +0.29(+0.95%) |
Dec 06, 2021 | 30.22 | 30.36 | 30.19 | 30.23 | 70,833 | +0.03(+0.10%) |
Dec 03, 2021 | 30.32 | 30.33 | 30.02 | 30.20 | 429,031 | +0.20(+0.66%) |
Dec 02, 2021 | 29.97 | 30.12 | 29.86 | 30.00 | 173,182 | +0.44(+1.50%) |
Dec 01, 2021 | 30.01 | 30.13 | 29.55 | 29.56 | 123,027 | +0.01(+0.03%) |
Nov 30, 2021 | 29.61 | 29.72 | 29.54 | 29.55 | 425,711 | +0.02(+0.05%) |
Nov 29, 2021 | 29.69 | 29.69 | 29.46 | 29.54 | 91,029 | +0.31(+1.06%) |
Nov 26, 2021 | 29.58 | 29.60 | 29.18 | 29.23 | 148,013 | -0.90(-2.98%) |
Nov 24, 2021 | 30.04 | 30.18 | 29.96 | 30.12 | 96,693 | -0.03(-0.11%) |
Nov 23, 2021 | 29.88 | 30.18 | 29.88 | 30.15 | 135,325 | +0.31(+1.04%) |
Nov 22, 2021 | 30.06 | 30.06 | 29.84 | 29.84 | 108,621 | -0.33(-1.11%) |
Nov 19, 2021 | 30.30 | 30.35 | 30.18 | 30.18 | 95,912 | -0.16(-0.52%) |
Nov 18, 2021 | 30.42 | 30.34 | 30.23 | 30.34 | 73,837 | -0.17(-0.55%) |
Nov 17, 2021 | 30.57 | 30.58 | 30.45 | 30.50 | 93,650 | -0.05(-0.16%) |
Nov 16, 2021 | 30.58 | 30.62 | 30.50 | 30.55 | 121,593 | -0.15(-0.49%) |
Nov 15, 2021 | 30.80 | 30.80 | 30.62 | 30.70 | 131,474 | -0.20(-0.64%) |
Nov 12, 2021 | 30.94 | 30.96 | 30.87 | 30.90 | 101,364 | -0.28(-0.89%) |
Nov 11, 2021 | 31.22 | 31.29 | 31.08 | 31.18 | 82,576 | +0.34(+1.11%) |
Nov 10, 2021 | 31.12 | 30.79 | 30.84 | 84,246 | -0.17(-0.56%) | |
Nov 09, 2021 | 31.08 | 31.11 | 30.97 | 31.01 | 55,981 | +0.00(+0.00%) |
Nov 08, 2021 | 30.92 | 31.04 | 30.92 | 31.01 | 77,209 | +0.23(+0.75%) |
Nov 05, 2021 | 30.79 | 30.83 | 30.73 | 30.78 | 109,200 | -0.01(-0.03%) |
Nov 04, 2021 | 30.91 | 30.93 | 30.77 | 30.79 | 226,340 | -0.27(-0.87%) |
Nov 03, 2021 | 30.83 | 31.08 | 30.73 | 31.06 | 101,398 | +0.32(+1.03%) |
Nov 02, 2021 | 30.78 | 30.78 | 30.69 | 30.74 | 242,788 | -0.25(-0.82%) |
Nov 01, 2021 | 30.90 | 31.04 | 30.88 | 31.00 | 140,401 | +0.12(+0.39%) |
Oct 29, 2021 | 30.93 | 30.99 | 30.79 | 30.88 | 104,002 | -0.19(-0.61%) |
Oct 28, 2021 | 31.05 | 31.08 | 30.97 | 31.07 | 49,057 | -0.18(-0.58%) |
Oct 27, 2021 | 31.37 | 31.38 | 31.25 | 31.25 | 101,344 | -0.23(-0.74%) |
Oct 26, 2021 | 31.64 | 31.48 | 139,351 | -0.18(-0.56%) | ||
Oct 25, 2021 | 31.62 | 31.74 | 31.37 | 31.66 | 93,463 | +0.25(+0.78%) |
Oct 22, 2021 | 31.33 | 31.58 | 31.25 | 31.42 | 101,145 | +0.10(+0.33%) |
Oct 21, 2021 | 31.58 | 31.58 | 31.25 | 31.31 | 234,926 | -0.44(-1.40%) |
Oct 20, 2021 | 31.68 | 31.84 | 31.62 | 31.76 | 110,482 | -0.08(-0.25%) |
Oct 19, 2021 | 31.93 | 31.93 | 31.82 | 31.84 | 59,513 | -0.02(-0.05%) |
Oct 18, 2021 | 31.85 | 31.94 | 31.74 | 31.85 | 121,520 | +0.06(+0.20%) |
Oct 15, 2021 | 31.65 | 31.86 | 31.62 | 31.79 | 130,517 | +0.10(+0.30%) |
Oct 14, 2021 | 31.77 | 31.77 | 31.61 | 31.70 | 76,959 | -0.03(-0.10%) |
Oct 13, 2021 | 31.54 | 31.77 | 31.52 | 31.73 | 106,116 | +0.13(+0.40%) |
Oct 12, 2021 | 31.58 | 31.65 | 31.51 | 31.60 | 145,975 | +0.14(+0.43%) |
Oct 11, 2021 | 31.50 | 31.63 | 31.44 | 31.47 | 48,430 | +0.10(+0.30%) |
Oct 08, 2021 | 31.38 | 31.43 | 31.35 | 31.37 | 68,009 | +0.03(+0.10%) |
Oct 07, 2021 | 31.45 | 31.45 | 31.30 | 31.34 | 75,562 | +0.04(+0.13%) |
Oct 06, 2021 | 31.11 | 31.30 | 30.97 | 31.30 | 50,538 | +0.16(+0.51%) |
Oct 05, 2021 | 31.12 | 31.22 | 30.90 | 31.14 | 96,154 | +0.25(+0.80%) |
Oct 04, 2021 | 31.09 | 31.12 | 30.87 | 30.89 | 106,782 | -0.17(-0.54%) |
Oct 01, 2021 | 30.98 | 31.11 | 30.81 | 31.06 | 65,026 | +0.17(+0.54%) |
Sep 30, 2021 | 30.98 | 31.12 | 30.89 | 30.89 | 129,255 | +0.24(+0.78%) |
Sep 29, 2021 | 30.89 | 30.91 | 30.63 | 30.66 | 63,074 | -0.24(-0.77%) |
Sep 28, 2021 | 30.83 | 31.11 | 30.83 | 30.89 | 77,207 | +0.11(+0.36%) |
Sep 27, 2021 | 30.68 | 30.85 | 30.66 | 30.78 | 45,651 | +0.10(+0.34%) |
Sep 24, 2021 | 30.60 | 30.77 | 30.55 | 30.68 | 87,386 | -0.26(-0.83%) |
Sep 23, 2021 | 30.79 | 30.99 | 30.79 | 30.94 | 81,642 | +0.34(+1.12%) |
Sep 22, 2021 | 30.55 | 30.74 | 30.55 | 30.59 | 65,920 | +0.44(+1.48%) |
Sep 21, 2021 | 30.04 | 30.21 | 30.00 | 30.15 | 141,813 | +0.47(+1.58%) |
Sep 20, 2021 | 29.81 | 29.97 | 29.52 | 29.68 | 149,440 | -0.75(-2.46%) |
Sep 17, 2021 | 30.54 | 30.55 | 30.36 | 30.43 | 73,789 | -0.53(-1.71%) |
Sep 16, 2021 | 30.99 | 31.00 | 30.85 | 30.96 | 63,952 | -0.40(-1.27%) |
Sep 15, 2021 | 31.29 | 31.40 | 31.23 | 31.36 | 113,277 | +0.02(+0.07%) |
Sep 14, 2021 | 31.55 | 31.55 | 31.26 | 31.33 | 89,988 | -0.23(-0.74%) |
Sep 13, 2021 | 31.46 | 31.62 | 31.42 | 31.57 | 88,521 | +0.53(+1.71%) |
Sep 10, 2021 | 31.31 | 31.31 | 31.04 | 31.04 | 46,520 | -0.04(-0.13%) |
Sep 09, 2021 | 31.02 | 31.11 | 30.90 | 31.08 | 50,920 | +0.03(+0.10%) |
Sep 08, 2021 | 31.30 | 31.37 | 30.94 | 31.05 | 99,215 | -0.22(-0.70%) |
Sep 07, 2021 | 31.23 | 31.36 | 31.21 | 31.26 | 112,339 | +0.00(+0.00%) |
Sep 03, 2021 | 31.25 | 31.32 | 31.22 | 31.26 | 67,987 | +0.16(+0.50%) |
Sep 02, 2021 | 31.17 | 31.26 | 31.11 | 31.11 | 43,401 | +0.00(+0.00%) |
Sep 01, 2021 | 31.03 | 31.17 | 30.99 | 31.11 | 154,286 | +0.18(+0.58%) |
Aug 31, 2021 | 30.85 | 30.94 | 30.83 | 30.93 | 192,923 | +0.27(+0.89%) |
Aug 30, 2021 | 30.59 | 30.66 | 30.51 | 30.66 | 60,489 | +0.19(+0.62%) |
Aug 27, 2021 | 30.16 | 30.50 | 30.16 | 30.47 | 96,268 | +0.44(+1.48%) |
Aug 26, 2021 | 30.33 | 30.33 | 30.02 | 30.02 | 101,427 | -0.25(-0.83%) |
Aug 25, 2021 | 30.03 | 30.30 | 30.03 | 30.27 | 94,748 | +0.34(+1.12%) |
Aug 24, 2021 | 29.81 | 29.97 | 29.81 | 29.94 | 65,351 | +0.37(+1.27%) |
Aug 23, 2021 | 29.47 | 29.66 | 29.47 | 29.56 | 84,705 | +0.30(+1.01%) |
Aug 20, 2021 | 28.96 | 29.28 | 28.94 | 29.27 | 76,591 | +0.02(+0.05%) |
Aug 19, 2021 | 29.20 | 29.30 | 29.08 | 29.25 | 223,464 | -0.29(-0.98%) |
Aug 18, 2021 | 29.90 | 29.90 | 29.54 | 29.54 | 82,035 | -0.19(-0.63%) |
Aug 17, 2021 | 29.74 | 29.87 | 29.62 | 29.73 | 247,674 | -0.27(-0.89%) |
Aug 16, 2021 | 30.03 | 30.03 | 29.87 | 29.99 | 70,987 | -0.05(-0.17%) |
Aug 13, 2021 | 30.05 | 30.08 | 29.88 | 30.04 | 60,438 | -0.01(-0.04%) |
Aug 12, 2021 | 30.12 | 30.15 | 29.98 | 30.05 | 107,160 | -0.08(-0.26%) |
Aug 11, 2021 | 30.12 | 30.16 | 29.98 | 30.13 | 87,491 | +0.27(+0.91%) |
Aug 10, 2021 | 29.96 | 29.98 | 29.84 | 29.86 | 135,911 | -0.05(-0.18%) |
Aug 09, 2021 | 29.90 | 30.05 | 29.88 | 29.91 | 52,719 | +0.04(+0.13%) |
Aug 06, 2021 | 30.14 | 30.14 | 29.81 | 29.87 | 76,086 | -0.21(-0.70%) |
Aug 05, 2021 | 30.22 | 30.22 | 29.99 | 30.09 | 86,795 | -0.02(-0.05%) |
Aug 04, 2021 | 30.31 | 30.34 | 30.06 | 30.10 | 72,457 | -0.14(-0.46%) |
Aug 03, 2021 | 29.96 | 30.27 | 29.79 | 30.24 | 187,942 | +0.19(+0.62%) |
Aug 02, 2021 | 30.13 | 30.28 | 30.02 | 30.05 | 70,676 | +0.24(+0.81%) |
Jul 30, 2021 | 29.87 | 30.05 | 29.79 | 29.81 | 89,670 | -0.21(-0.70%) |
Jul 29, 2021 | 30.00 | 30.09 | 29.88 | 30.02 | 65,207 | +0.12(+0.42%) |
Jul 28, 2021 | 29.73 | 29.95 | 29.56 | 29.90 | 518,969 | +0.32(+1.08%) |
Jul 27, 2021 | 29.63 | 29.63 | 29.40 | 29.58 | 315,410 | -0.16(-0.53%) |
Jul 26, 2021 | 29.66 | 29.74 | 29.53 | 29.73 | 145,888 | +0.02(+0.05%) |
Jul 23, 2021 | 29.94 | 29.94 | 29.66 | 29.72 | 59,670 | -0.28(-0.94%) |
Jul 22, 2021 | 29.91 | 30.03 | 29.87 | 30.00 | 146,399 | +0.20(+0.65%) |
Jul 21, 2021 | 29.73 | 29.83 | 29.60 | 29.80 | 65,985 | +0.20(+0.66%) |
Jul 20, 2021 | 29.48 | 29.67 | 29.32 | 29.61 | 169,567 | +0.18(+0.61%) |
Jul 19, 2021 | 29.70 | 29.70 | 29.38 | 29.43 | 308,184 | -0.58(-1.93%) |
Jul 16, 2021 | 30.17 | 30.18 | 29.95 | 30.01 | 231,324 | -0.03(-0.10%) |
Jul 15, 2021 | 30.11 | 30.17 | 29.98 | 30.04 | 306,233 | -0.07(-0.23%) |
Jul 14, 2021 | 30.14 | 30.19 | 30.05 | 30.11 | 64,370 | +0.07(+0.23%) |
Jul 13, 2021 | 30.19 | 30.31 | 30.01 | 30.04 | 2,659,116 | -0.11(-0.36%) |
Jul 12, 2021 | 30.04 | 30.18 | 29.93 | 30.15 | 99,499 | -0.06(-0.21%) |
Jul 09, 2021 | 30.24 | 30.24 | 30.04 | 30.21 | 294,057 | +0.42(+1.41%) |
Jul 08, 2021 | 29.82 | 29.88 | 29.66 | 29.79 | 89,018 | -0.37(-1.24%) |
Jul 07, 2021 | 30.32 | 30.32 | 30.01 | 30.16 | 139,184 | +0.00(+0.00%) |
Jul 06, 2021 | 30.44 | 30.44 | 30.10 | 30.16 | 144,587 | -0.30(-1.00%) |
Jul 02, 2021 | 30.44 | 30.48 | 30.31 | 30.47 | 63,964 | +0.20(+0.64%) |
Jul 01, 2021 | 30.48 | 30.48 | 30.17 | 30.27 | 81,850 | -0.05(-0.18%) |
Jun 30, 2021 | 30.37 | 30.41 | 30.25 | 30.33 | 137,237 | -0.03(-0.10%) |
Jun 29, 2021 | 30.45 | 30.45 | 30.24 | 30.36 | 94,520 | -0.23(-0.74%) |
Jun 28, 2021 | 30.73 | 30.73 | 30.54 | 30.58 | 96,892 | -0.14(-0.46%) |
Jun 25, 2021 | 30.80 | 30.92 | 30.66 | 30.73 | 77,841 | +0.02(+0.05%) |
Jun 24, 2021 | 30.71 | 30.73 | 30.58 | 30.71 | 35,681 | +0.06(+0.20%) |
Jun 23, 2021 | 30.73 | 30.80 | 30.61 | 30.65 | 79,409 | -0.06(-0.20%) |
Jun 22, 2021 | 30.68 | 30.74 | 30.47 | 30.71 | 78,885 | -0.02(-0.08%) |
Jun 21, 2021 | 30.64 | 30.73 | 30.46 | 30.73 | 123,707 | +0.09(+0.31%) |
Jun 18, 2021 | 30.84 | 30.88 | 30.62 | 30.64 | 128,448 | -0.43(-1.38%) |
Jun 17, 2021 | 31.25 | 31.25 | 30.99 | 31.07 | 177,032 | -0.07(-0.23%) |
Jun 16, 2021 | 31.46 | 31.52 | 31.03 | 31.14 | 215,264 | -0.26(-0.82%) |
Jun 15, 2021 | 31.46 | 31.46 | 31.30 | 31.40 | 97,701 | -0.27(-0.86%) |
Jun 14, 2021 | 31.62 | 31.74 | 31.62 | 31.67 | 111,586 | +0.16(+0.52%) |
Jun 11, 2021 | 31.58 | 31.74 | 31.44 | 31.51 | 78,457 | -0.02(-0.07%) |
Jun 10, 2021 | 31.56 | 31.56 | 31.41 | 31.53 | 146,230 | +0.23(+0.73%) |
Jun 09, 2021 | 31.48 | 31.48 | 31.28 | 31.30 | 153,299 | -0.03(-0.10%) |
Jun 08, 2021 | 31.32 | 31.35 | 31.21 | 31.33 | 79,018 | +0.02(+0.05%) |
Jun 07, 2021 | 31.36 | 31.36 | 31.23 | 31.32 | 81,620 | -0.11(-0.36%) |
Jun 04, 2021 | 31.40 | 31.44 | 31.26 | 31.43 | 165,933 | +0.29(+0.92%) |
Jun 03, 2021 | 31.14 | 31.23 | 31.04 | 31.14 | 124,762 | -0.25(-0.79%) |
Jun 02, 2021 | 31.22 | 31.41 | 31.21 | 31.39 | 122,896 | +0.29(+0.92%) |
Jun 01, 2021 | 31.01 | 31.12 | 31.00 | 31.10 | 137,087 | +0.33(+1.08%) |
May 28, 2021 | 30.82 | 30.82 | 30.73 | 30.77 | 530,683 | +0.06(+0.20%) |
May 27, 2021 | 30.58 | 30.71 | 30.52 | 30.71 | 74,980 | +0.13(+0.42%) |
May 26, 2021 | 30.48 | 30.58 | 30.41 | 30.58 | 98,336 | +0.10(+0.32%) |
May 25, 2021 | 30.62 | 30.62 | 30.45 | 30.48 | 68,703 | +0.13(+0.42%) |
May 24, 2021 | 30.34 | 30.41 | 30.23 | 30.36 | 94,515 | +0.25(+0.83%) |
May 21, 2021 | 30.33 | 30.33 | 30.08 | 30.11 | 170,130 | -0.16(-0.52%) |
May 20, 2021 | 30.31 | 30.34 | 30.17 | 30.27 | 102,713 | +0.06(+0.20%) |
May 19, 2021 | 30.07 | 30.28 | 30.05 | 30.21 | 308,217 | -0.14(-0.47%) |
May 18, 2021 | 30.24 | 30.45 | 30.23 | 30.35 | 241,131 | +0.28(+0.93%) |
May 17, 2021 | 29.96 | 30.10 | 29.86 | 30.07 | 117,796 | -0.11(-0.38%) |
May 14, 2021 | 30.04 | 30.18 | 30.01 | 30.18 | 137,692 | +0.26(+0.86%) |
May 13, 2021 | 29.92 | 30.00 | 29.77 | 29.93 | 74,475 | +0.10(+0.33%) |
May 12, 2021 | 30.15 | 30.17 | 29.80 | 29.83 | 175,908 | -0.64(-2.11%) |
May 11, 2021 | 30.39 | 30.53 | 30.31 | 30.47 | 201,330 | -0.15(-0.49%) |
May 10, 2021 | 30.76 | 30.84 | 30.57 | 30.62 | 168,294 | -0.13(-0.43%) |
May 07, 2021 | 30.47 | 30.79 | 30.40 | 30.75 | 137,430 | +0.37(+1.21%) |
May 06, 2021 | 30.11 | 30.39 | 30.07 | 30.39 | 74,819 | +0.35(+1.16%) |
May 05, 2021 | 30.00 | 30.08 | 29.90 | 30.04 | 86,308 | +0.21(+0.71%) |
May 04, 2021 | 29.88 | 29.88 | 29.68 | 29.83 | 179,515 | -0.15(-0.50%) |