Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.45 | 31.59 | 30.86 | 31.46 | 178,069 | +0.02(+0.06%) |
May 27, 2022 | 31.22 | 31.50 | 30.93 | 31.44 | 107,909 | +0.46(+1.47%) |
May 26, 2022 | 30.89 | 31.55 | 30.65 | 30.99 | 163,476 | -0.29(-0.91%) |
May 25, 2022 | 31.86 | 32.00 | 31.12 | 31.27 | 113,422 | -0.68(-2.14%) |
May 24, 2022 | 30.46 | 32.31 | 30.22 | 31.96 | 171,657 | +1.47(+4.80%) |
May 23, 2022 | 30.27 | 31.03 | 30.18 | 30.49 | 100,777 | +0.21(+0.69%) |
May 20, 2022 | 30.34 | 30.34 | 29.54 | 30.28 | 408,099 | +0.21(+0.70%) |
May 19, 2022 | 30.59 | 30.73 | 29.93 | 30.07 | 178,859 | -0.83(-2.68%) |
May 18, 2022 | 31.98 | 32.15 | 30.52 | 30.90 | 153,615 | -1.46(-4.50%) |
May 17, 2022 | 32.81 | 32.81 | 32.16 | 32.36 | 118,207 | -0.33(-1.02%) |
May 16, 2022 | 31.75 | 32.85 | 31.75 | 32.69 | 140,510 | +0.89(+2.81%) |
May 13, 2022 | 31.69 | 32.55 | 31.42 | 31.79 | 143,672 | +0.18(+0.57%) |
May 12, 2022 | 30.38 | 31.63 | 30.38 | 31.61 | 173,969 | +1.38(+4.56%) |
May 11, 2022 | 31.38 | 31.45 | 30.20 | 30.23 | 149,478 | -0.97(-3.11%) |
May 10, 2022 | 30.97 | 31.58 | 30.97 | 31.20 | 168,448 | +0.23(+0.74%) |
May 09, 2022 | 30.29 | 31.18 | 30.29 | 30.98 | 112,828 | +0.52(+1.72%) |
May 06, 2022 | 31.05 | 31.05 | 30.00 | 30.45 | 132,208 | -0.72(-2.32%) |
May 05, 2022 | 32.27 | 32.27 | 31.07 | 31.18 | 113,802 | -1.32(-4.07%) |
May 04, 2022 | 32.13 | 32.52 | 31.73 | 32.50 | 79,951 | +0.42(+1.30%) |
May 03, 2022 | 32.12 | 32.59 | 31.79 | 32.08 | 89,614 | -0.05(-0.15%) |
May 02, 2022 | 33.39 | 33.68 | 32.00 | 32.13 | 141,647 | -1.20(-3.60%) |
Apr 29, 2022 | 33.53 | 33.61 | 33.17 | 33.33 | 115,745 | -0.49(-1.44%) |
Apr 28, 2022 | 33.76 | 33.83 | 33.30 | 33.81 | 101,684 | +0.53(+1.60%) |
Apr 27, 2022 | 33.30 | 33.58 | 32.60 | 33.28 | 178,928 | +0.19(+0.58%) |
Apr 26, 2022 | 34.00 | 34.07 | 33.04 | 33.09 | 93,550 | -1.09(-3.20%) |
Apr 25, 2022 | 33.58 | 34.18 | 32.98 | 34.18 | 114,160 | +0.53(+1.58%) |
Apr 22, 2022 | 34.34 | 34.34 | 33.64 | 33.65 | 79,920 | -0.53(-1.56%) |
Apr 21, 2022 | 34.96 | 34.96 | 34.13 | 34.18 | 83,089 | -0.67(-1.91%) |
Apr 20, 2022 | 34.66 | 35.14 | 34.33 | 34.85 | 96,344 | +0.50(+1.47%) |
Apr 19, 2022 | 34.13 | 34.72 | 34.11 | 34.34 | 62,767 | +0.08(+0.22%) |
Apr 18, 2022 | 34.50 | 34.64 | 34.17 | 34.27 | 59,882 | -0.37(-1.07%) |
Apr 14, 2022 | 34.58 | 34.83 | 34.45 | 34.64 | 82,412 | +0.15(+0.44%) |
Apr 13, 2022 | 34.42 | 34.75 | 34.33 | 34.49 | 65,395 | -0.10(-0.30%) |
Apr 12, 2022 | 34.28 | 34.90 | 34.13 | 34.59 | 121,037 | +0.48(+1.39%) |
Apr 11, 2022 | 34.22 | 34.86 | 33.99 | 34.12 | 146,843 | -0.29(-0.86%) |
Apr 08, 2022 | 34.47 | 34.95 | 33.59 | 34.41 | 97,079 | -0.24(-0.69%) |
Apr 07, 2022 | 34.16 | 34.93 | 34.06 | 34.65 | 72,628 | +0.39(+1.14%) |
Apr 06, 2022 | 34.60 | 34.74 | 34.15 | 34.26 | 71,833 | -0.40(-1.15%) |
Apr 05, 2022 | 35.01 | 35.10 | 34.55 | 34.66 | 75,137 | -0.52(-1.49%) |
Apr 04, 2022 | 36.22 | 36.24 | 34.88 | 35.18 | 154,106 | +0.29(+0.85%) |
Apr 01, 2022 | 33.39 | 34.93 | 33.39 | 34.89 | 106,154 | +1.63(+4.89%) |
Mar 31, 2022 | 34.59 | 35.06 | 33.09 | 33.26 | 205,864 | -1.27(-3.67%) |
Mar 30, 2022 | 34.34 | 34.84 | 34.13 | 34.52 | 98,078 | +0.12(+0.36%) |
Mar 29, 2022 | 33.75 | 34.48 | 33.75 | 34.40 | 126,379 | +0.81(+2.41%) |
Mar 28, 2022 | 33.53 | 33.65 | 33.22 | 33.59 | 74,503 | +0.10(+0.31%) |
Mar 25, 2022 | 33.12 | 33.71 | 32.68 | 33.49 | 72,328 | +0.49(+1.50%) |
Mar 24, 2022 | 32.78 | 33.24 | 32.55 | 32.99 | 90,285 | +0.45(+1.37%) |
Mar 23, 2022 | 32.58 | 33.00 | 32.55 | 32.55 | 70,438 | -0.07(-0.20%) |
Mar 22, 2022 | 32.37 | 33.06 | 32.24 | 32.61 | 137,177 | +0.32(+1.00%) |
Mar 21, 2022 | 32.34 | 32.69 | 32.09 | 32.29 | 85,229 | -0.04(-0.12%) |
Mar 18, 2022 | 32.34 | 32.67 | 31.98 | 32.33 | 146,736 | +0.18(+0.56%) |
Mar 17, 2022 | 31.74 | 32.54 | 31.56 | 32.15 | 150,461 | +0.30(+0.96%) |
Mar 16, 2022 | 31.47 | 31.99 | 31.24 | 31.84 | 219,566 | +0.52(+1.67%) |
Mar 15, 2022 | 31.70 | 31.70 | 30.70 | 31.32 | 149,570 | -0.21(-0.66%) |
Mar 14, 2022 | 31.62 | 31.94 | 31.20 | 31.53 | 161,245 | +0.12(+0.39%) |
Mar 11, 2022 | 31.75 | 31.95 | 31.31 | 31.40 | 160,973 | -0.27(-0.84%) |
Mar 10, 2022 | 31.67 | 31.76 | 31.29 | 31.67 | 108,485 | -0.62(-1.92%) |
Mar 09, 2022 | 32.30 | 32.53 | 32.07 | 32.29 | 64,321 | +0.21(+0.65%) |
Mar 08, 2022 | 33.26 | 33.33 | 32.05 | 32.08 | 149,023 | -1.18(-3.55%) |
Mar 07, 2022 | 33.08 | 33.35 | 32.60 | 33.26 | 101,352 | +0.37(+1.13%) |
Mar 04, 2022 | 32.68 | 32.96 | 32.41 | 32.89 | 84,608 | +0.16(+0.50%) |
Mar 03, 2022 | 31.73 | 32.81 | 31.73 | 32.73 | 167,910 | +1.07(+3.38%) |
Mar 02, 2022 | 31.11 | 31.70 | 31.11 | 31.66 | 99,329 | +0.56(+1.81%) |
Mar 01, 2022 | 31.07 | 31.33 | 30.77 | 31.09 | 289,572 | +0.00(+0.00%) |
Feb 28, 2022 | 31.31 | 31.48 | 30.86 | 31.09 | 117,115 | -0.41(-1.29%) |
Feb 25, 2022 | 30.85 | 31.51 | 31.17 | 31.50 | 131,480 | +0.54(+1.76%) |
Feb 24, 2022 | 30.95 | 31.11 | 30.56 | 30.96 | 104,547 | -0.29(-0.91%) |
Feb 23, 2022 | 31.40 | 31.55 | 31.11 | 31.24 | 91,268 | +0.29(+0.92%) |
Feb 22, 2022 | 30.88 | 31.07 | 30.48 | 30.96 | 92,117 | -0.12(-0.39%) |
Feb 18, 2022 | 31.08 | 0 | -0.02(-0.06%) | |||
Feb 17, 2022 | 30.85 | 31.15 | 30.61 | 31.09 | 75,030 | +0.19(+0.63%) |
Feb 16, 2022 | 30.85 | 31.04 | 30.53 | 30.90 | 71,749 | +0.18(+0.57%) |
Feb 15, 2022 | 30.92 | 31.24 | 30.67 | 30.73 | 73,274 | +0.06(+0.18%) |
Feb 14, 2022 | 30.89 | 30.89 | 30.23 | 30.67 | 117,589 | -0.29(-0.92%) |
Feb 11, 2022 | 30.70 | 31.10 | 30.59 | 30.96 | 117,578 | +0.46(+1.51%) |
Feb 10, 2022 | 31.08 | 31.48 | 30.28 | 30.50 | 132,950 | -0.90(-2.88%) |
Feb 09, 2022 | 31.04 | 31.50 | 31.02 | 31.40 | 127,732 | +0.53(+1.70%) |
Feb 08, 2022 | 30.15 | 31.04 | 30.15 | 30.87 | 125,521 | +0.59(+1.95%) |
Feb 07, 2022 | 29.96 | 30.40 | 29.94 | 30.28 | 104,010 | +0.18(+0.58%) |
Feb 04, 2022 | 30.27 | 30.27 | 29.56 | 30.11 | 128,740 | -0.23(-0.76%) |
Feb 03, 2022 | 30.48 | 30.62 | 30.25 | 30.34 | 58,286 | -0.21(-0.69%) |
Feb 02, 2022 | 30.77 | 30.99 | 30.48 | 30.55 | 75,399 | -0.15(-0.48%) |
Feb 01, 2022 | 31.26 | 31.26 | 30.42 | 30.70 | 113,207 | -0.58(-1.86%) |
Jan 31, 2022 | 30.97 | 31.32 | 31.28 | 100,950 | +0.29(+0.92%) | |
Jan 28, 2022 | 30.50 | 31.05 | 30.22 | 30.99 | 86,868 | +0.36(+1.17%) |
Jan 27, 2022 | 30.93 | 31.24 | 30.48 | 30.63 | 107,682 | -0.34(-1.10%) |
Jan 26, 2022 | 31.27 | 31.44 | 30.79 | 30.97 | 123,561 | -0.31(-1.00%) |
Jan 25, 2022 | 31.27 | 31.69 | 30.94 | 31.29 | 159,743 | -0.14(-0.44%) |
Jan 24, 2022 | 31.59 | 31.98 | 30.85 | 31.43 | 152,622 | -0.25(-0.79%) |
Jan 21, 2022 | 31.64 | 32.32 | 31.57 | 31.67 | 119,595 | +0.14(+0.44%) |
Jan 20, 2022 | 32.04 | 32.28 | 31.47 | 31.54 | 77,362 | -0.48(-1.50%) |
Jan 19, 2022 | 32.01 | 32.60 | 31.94 | 32.02 | 101,453 | -0.19(-0.60%) |
Jan 18, 2022 | 31.88 | 32.31 | 31.54 | 32.21 | 134,269 | +0.01(+0.03%) |
Jan 14, 2022 | 32.20 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.59 | 32.81 | 32.32 | 32.57 | 87,901 | -0.08(-0.25%) |
Jan 12, 2022 | 32.73 | 32.98 | 32.43 | 32.65 | 104,728 | +0.13(+0.40%) |
Jan 11, 2022 | 33.29 | 33.29 | 32.24 | 32.52 | 159,066 | -0.91(-2.73%) |
Jan 10, 2022 | 33.40 | 33.91 | 33.23 | 33.43 | 151,319 | -0.06(-0.19%) |
Jan 07, 2022 | 32.84 | 33.95 | 32.68 | 33.50 | 117,939 | +0.41(+1.25%) |
Jan 06, 2022 | 32.71 | 33.37 | 32.62 | 33.08 | 118,423 | +0.28(+0.84%) |
Jan 05, 2022 | 33.20 | 33.66 | 32.74 | 32.81 | 150,049 | -0.54(-1.63%) |
Jan 04, 2022 | 33.43 | 33.72 | 33.20 | 33.35 | 122,821 | -0.22(-0.66%) |
Jan 03, 2022 | 33.57 | 33.78 | 33.24 | 33.57 | 104,793 | +0.19(+0.58%) |
Dec 31, 2021 | 33.42 | 33.55 | 33.00 | 33.38 | 102,889 | -0.21(-0.63%) |
Dec 30, 2021 | 33.96 | 34.07 | 33.32 | 33.59 | 148,192 | -0.14(-0.41%) |
Dec 29, 2021 | 34.45 | 34.69 | 33.62 | 33.73 | 147,027 | -0.59(-1.72%) |
Dec 28, 2021 | 34.35 | 34.66 | 34.03 | 34.32 | 120,698 | -0.11(-0.32%) |
Dec 27, 2021 | 34.36 | 34.58 | 34.02 | 34.43 | 130,200 | +0.01(+0.03%) |
Dec 23, 2021 | 34.74 | 34.87 | 34.34 | 34.42 | 149,016 | -0.32(-0.93%) |
Dec 22, 2021 | 34.53 | 35.17 | 34.46 | 34.74 | 237,615 | +0.13(+0.37%) |
Dec 21, 2021 | 33.96 | 34.66 | 33.86 | 34.61 | 265,455 | +0.73(+2.15%) |
Dec 20, 2021 | 32.51 | 33.95 | 32.51 | 33.89 | 363,478 | +1.09(+3.34%) |
Dec 17, 2021 | 35.58 | 35.83 | 32.78 | 32.79 | 3,987,241 | -2.66(-7.49%) |
Dec 16, 2021 | 35.59 | 35.98 | 35.23 | 35.45 | 390,784 | -0.14(-0.39%) |
Dec 15, 2021 | 35.20 | 35.96 | 35.02 | 35.59 | 343,545 | +0.61(+1.73%) |
Dec 14, 2021 | 35.31 | 36.03 | 34.90 | 34.98 | 398,075 | -0.28(-0.81%) |
Dec 13, 2021 | 34.97 | 35.61 | 34.45 | 35.26 | 274,082 | +0.19(+0.55%) |
Dec 10, 2021 | 34.69 | 35.39 | 33.94 | 35.07 | 235,818 | +0.49(+1.41%) |
Dec 09, 2021 | 33.78 | 34.80 | 33.78 | 34.58 | 289,165 | +0.57(+1.68%) |
Dec 08, 2021 | 33.12 | 34.26 | 33.12 | 34.01 | 217,056 | +0.90(+2.72%) |
Dec 07, 2021 | 33.00 | 33.57 | 32.36 | 33.11 | 273,938 | +0.04(+0.11%) |
Dec 06, 2021 | 31.52 | 33.77 | 31.51 | 33.08 | 607,292 | +2.97(+9.86%) |
Dec 03, 2021 | 29.95 | 30.73 | 29.85 | 30.11 | 181,189 | +0.20(+0.68%) |
Dec 02, 2021 | 29.07 | 30.01 | 29.07 | 29.91 | 121,623 | +0.99(+3.43%) |
Dec 01, 2021 | 29.22 | 29.50 | 28.91 | 28.91 | 116,197 | +0.01(+0.03%) |
Nov 30, 2021 | 28.93 | 29.23 | 28.88 | 28.90 | 177,252 | -0.20(-0.69%) |
Nov 29, 2021 | 29.55 | 29.55 | 28.92 | 29.11 | 104,829 | -0.32(-1.09%) |
Nov 26, 2021 | 30.14 | 30.45 | 29.43 | 29.43 | 71,311 | -1.03(-3.38%) |
Nov 24, 2021 | 30.37 | 30.60 | 30.10 | 30.46 | 60,236 | +0.12(+0.39%) |
Nov 23, 2021 | 30.14 | 30.50 | 30.01 | 30.34 | 85,838 | +0.33(+1.10%) |
Nov 22, 2021 | 29.61 | 30.10 | 29.45 | 30.01 | 76,264 | +0.45(+1.52%) |
Nov 19, 2021 | 29.61 | 29.85 | 29.41 | 29.56 | 98,116 | -0.15(-0.50%) |
Nov 18, 2021 | 30.14 | 29.81 | 29.55 | 29.70 | 89,555 | -0.44(-1.46%) |
Nov 17, 2021 | 29.55 | 30.19 | 29.53 | 30.15 | 126,639 | +0.51(+1.71%) |
Nov 16, 2021 | 29.55 | 29.68 | 29.20 | 29.64 | 120,728 | +0.00(+0.00%) |
Nov 15, 2021 | 29.47 | 29.72 | 29.20 | 29.64 | 81,763 | +0.30(+1.03%) |
Nov 12, 2021 | 29.62 | 29.62 | 29.25 | 29.34 | 111,517 | -0.21(-0.72%) |
Nov 11, 2021 | 29.73 | 29.75 | 29.36 | 29.55 | 84,166 | -0.11(-0.37%) |
Nov 10, 2021 | 29.94 | 29.66 | 87,117 | -0.29(-0.98%) | ||
Nov 09, 2021 | 30.17 | 30.54 | 29.92 | 29.95 | 85,350 | -0.23(-0.76%) |
Nov 08, 2021 | 30.64 | 30.64 | 30.10 | 30.18 | 96,141 | -0.42(-1.38%) |
Nov 05, 2021 | 30.81 | 31.04 | 30.53 | 30.60 | 110,701 | +0.06(+0.18%) |
Nov 04, 2021 | 30.99 | 31.19 | 30.45 | 30.55 | 74,727 | -0.61(-1.95%) |
Nov 03, 2021 | 29.92 | 31.25 | 29.92 | 31.16 | 219,282 | +1.37(+4.60%) |
Nov 02, 2021 | 29.75 | 30.04 | 29.43 | 29.79 | 124,050 | -0.01(-0.03%) |
Nov 01, 2021 | 29.07 | 29.88 | 29.09 | 29.80 | 153,415 | +0.71(+2.43%) |
Oct 29, 2021 | 29.09 | 29.41 | 28.90 | 29.09 | 259,911 | -0.19(-0.66%) |
Oct 28, 2021 | 29.20 | 29.41 | 28.89 | 29.28 | 153,649 | +0.28(+0.98%) |
Oct 27, 2021 | 28.90 | 29.22 | 28.85 | 29.00 | 103,792 | +0.03(+0.10%) |
Oct 26, 2021 | 28.84 | 28.97 | 117,467 | +0.05(+0.16%) | ||
Oct 25, 2021 | 28.94 | 29.07 | 28.66 | 28.92 | 76,364 | -0.05(-0.16%) |
Oct 22, 2021 | 29.02 | 29.23 | 28.89 | 28.97 | 78,232 | -0.15(-0.51%) |
Oct 21, 2021 | 29.44 | 29.66 | 29.03 | 29.12 | 96,662 | -0.24(-0.81%) |
Oct 20, 2021 | 29.35 | 29.74 | 29.20 | 29.35 | 87,120 | +0.06(+0.22%) |
Oct 19, 2021 | 29.01 | 29.35 | 28.88 | 29.29 | 106,909 | +0.28(+0.95%) |
Oct 18, 2021 | 28.82 | 29.36 | 28.67 | 29.01 | 156,121 | +0.10(+0.35%) |
Oct 15, 2021 | 29.31 | 29.41 | 28.90 | 28.91 | 114,180 | -0.23(-0.79%) |
Oct 14, 2021 | 28.73 | 29.16 | 28.67 | 29.14 | 82,035 | +0.49(+1.70%) |
Oct 13, 2021 | 28.67 | 28.69 | 28.43 | 28.66 | 57,118 | -0.11(-0.38%) |
Oct 12, 2021 | 28.77 | 28.95 | 28.64 | 28.77 | 62,468 | +0.00(+0.00%) |
Oct 11, 2021 | 28.62 | 28.98 | 28.50 | 28.77 | 76,913 | +0.07(+0.26%) |
Oct 08, 2021 | 29.11 | 29.22 | 28.67 | 28.69 | 108,248 | -0.44(-1.51%) |
Oct 07, 2021 | 28.91 | 29.44 | 28.72 | 29.13 | 233,716 | +0.34(+1.18%) |
Oct 06, 2021 | 28.37 | 28.83 | 28.24 | 28.80 | 141,168 | +0.26(+0.90%) |
Oct 05, 2021 | 28.36 | 28.69 | 28.20 | 28.54 | 161,229 | +0.19(+0.68%) |
Oct 04, 2021 | 27.89 | 28.58 | 27.89 | 28.35 | 154,663 | +0.36(+1.28%) |
Oct 01, 2021 | 27.97 | 28.15 | 27.67 | 27.99 | 115,783 | +0.10(+0.36%) |
Sep 30, 2021 | 28.13 | 28.20 | 27.75 | 27.89 | 160,771 | -0.43(-1.52%) |
Sep 29, 2021 | 27.82 | 28.42 | 27.82 | 28.32 | 128,077 | +0.51(+1.85%) |
Sep 28, 2021 | 27.76 | 28.11 | 27.72 | 27.81 | 118,583 | -0.11(-0.39%) |
Sep 27, 2021 | 27.85 | 28.35 | 27.85 | 27.92 | 131,465 | +0.16(+0.56%) |
Sep 24, 2021 | 27.54 | 27.84 | 27.45 | 27.76 | 127,263 | +0.09(+0.33%) |
Sep 23, 2021 | 27.76 | 27.95 | 27.58 | 27.67 | 88,107 | -0.06(-0.23%) |
Sep 22, 2021 | 28.01 | 28.05 | 27.60 | 27.73 | 115,930 | -0.10(-0.36%) |
Sep 21, 2021 | 28.72 | 28.72 | 27.79 | 27.83 | 198,872 | -0.81(-2.82%) |
Sep 20, 2021 | 28.18 | 28.78 | 28.18 | 28.64 | 274,024 | +0.18(+0.64%) |
Sep 17, 2021 | 27.91 | 28.70 | 27.81 | 28.46 | 715,748 | +0.59(+2.10%) |
Sep 16, 2021 | 27.94 | 28.17 | 27.38 | 27.87 | 195,738 | +0.02(+0.07%) |
Sep 15, 2021 | 27.70 | 27.96 | 27.51 | 27.85 | 232,055 | +0.22(+0.80%) |
Sep 14, 2021 | 27.73 | 27.81 | 27.40 | 27.63 | 191,449 | -0.05(-0.17%) |
Sep 13, 2021 | 28.00 | 28.38 | 27.63 | 27.68 | 163,275 | -0.15(-0.53%) |
Sep 10, 2021 | 28.31 | 28.41 | 27.76 | 27.82 | 213,828 | -0.52(-1.84%) |
Sep 09, 2021 | 28.69 | 28.90 | 28.30 | 28.35 | 171,731 | -0.57(-1.97%) |
Sep 08, 2021 | 28.37 | 29.20 | 28.17 | 28.91 | 331,153 | +0.61(+2.17%) |
Sep 07, 2021 | 28.88 | 28.92 | 28.24 | 28.30 | 278,986 | -0.65(-2.25%) |
Sep 03, 2021 | 29.04 | 29.14 | 28.81 | 28.95 | 198,907 | -0.27(-0.91%) |
Sep 02, 2021 | 29.07 | 29.42 | 28.85 | 29.22 | 160,725 | +0.14(+0.47%) |
Sep 01, 2021 | 29.10 | 29.24 | 28.80 | 29.08 | 182,930 | +0.07(+0.25%) |
Aug 31, 2021 | 28.91 | 29.23 | 28.69 | 29.01 | 227,873 | +0.01(+0.03%) |
Aug 30, 2021 | 28.89 | 29.53 | 28.89 | 29.00 | 138,706 | +0.10(+0.35%) |
Aug 27, 2021 | 28.85 | 29.28 | 28.77 | 28.90 | 185,553 | -0.05(-0.16%) |
Aug 26, 2021 | 29.26 | 29.32 | 28.93 | 28.94 | 150,356 | -0.37(-1.25%) |
Aug 25, 2021 | 29.14 | 29.57 | 29.05 | 29.31 | 165,932 | -0.04(-0.12%) |
Aug 24, 2021 | 29.56 | 29.56 | 28.96 | 29.35 | 202,286 | -0.05(-0.19%) |
Aug 23, 2021 | 29.39 | 29.62 | 28.93 | 29.40 | 188,358 | +0.15(+0.50%) |
Aug 20, 2021 | 29.76 | 29.79 | 29.22 | 29.25 | 190,271 | -0.53(-1.78%) |
Aug 19, 2021 | 30.46 | 30.49 | 29.51 | 29.79 | 240,758 | -0.75(-2.46%) |
Aug 18, 2021 | 31.66 | 31.90 | 30.52 | 30.54 | 134,144 | -1.07(-3.39%) |
Aug 17, 2021 | 31.14 | 31.70 | 31.02 | 31.61 | 108,746 | +0.26(+0.82%) |
Aug 16, 2021 | 31.79 | 31.99 | 31.25 | 31.35 | 143,773 | -0.42(-1.33%) |
Aug 13, 2021 | 31.63 | 31.91 | 31.54 | 31.77 | 68,996 | +0.32(+1.02%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.20 | 31.45 | 118,248 | -0.32(-1.01%) |
Aug 11, 2021 | 32.41 | 32.53 | 31.75 | 31.77 | 109,208 | -0.62(-1.92%) |
Aug 10, 2021 | 31.66 | 32.42 | 31.47 | 32.40 | 158,366 | +0.79(+2.49%) |
Aug 09, 2021 | 31.62 | 31.69 | 31.23 | 31.61 | 174,875 | +0.15(+0.47%) |
Aug 06, 2021 | 31.28 | 31.74 | 31.28 | 31.46 | 96,484 | +0.20(+0.64%) |
Aug 05, 2021 | 30.93 | 31.49 | 30.73 | 31.26 | 122,943 | +0.40(+1.31%) |
Aug 04, 2021 | 31.59 | 32.01 | 30.83 | 30.86 | 161,819 | -0.96(-3.02%) |
Aug 03, 2021 | 31.80 | 32.20 | 31.59 | 31.82 | 143,441 | +0.02(+0.06%) |
Aug 02, 2021 | 31.54 | 31.88 | 31.49 | 31.80 | 140,720 | +0.28(+0.90%) |
Jul 30, 2021 | 32.09 | 32.39 | 31.43 | 31.52 | 198,489 | -0.49(-1.52%) |
Jul 29, 2021 | 31.90 | 32.08 | 31.63 | 32.00 | 130,517 | +0.29(+0.92%) |
Jul 28, 2021 | 32.31 | 32.31 | 31.44 | 31.71 | 103,599 | -0.46(-1.42%) |
Jul 27, 2021 | 31.79 | 32.25 | 31.57 | 32.17 | 185,611 | +0.39(+1.24%) |
Jul 26, 2021 | 31.43 | 32.28 | 31.43 | 31.77 | 179,946 | +0.33(+1.05%) |
Jul 23, 2021 | 30.72 | 31.46 | 30.47 | 31.44 | 185,720 | +0.76(+2.48%) |
Jul 22, 2021 | 30.80 | 30.85 | 29.86 | 30.68 | 242,244 | -0.23(-0.74%) |
Jul 21, 2021 | 31.30 | 31.70 | 30.73 | 30.91 | 355,011 | -0.42(-1.35%) |
Jul 20, 2021 | 31.43 | 31.91 | 31.25 | 31.33 | 155,602 | +0.04(+0.12%) |
Jul 19, 2021 | 30.67 | 31.32 | 30.50 | 31.30 | 230,012 | +0.57(+1.85%) |
Jul 16, 2021 | 31.22 | 31.46 | 30.65 | 30.73 | 193,130 | -0.37(-1.18%) |
Jul 15, 2021 | 30.32 | 31.14 | 30.22 | 31.10 | 156,345 | +0.67(+2.20%) |
Jul 14, 2021 | 30.36 | 30.52 | 30.13 | 30.43 | 159,904 | +0.11(+0.36%) |
Jul 13, 2021 | 30.55 | 30.65 | 30.26 | 30.32 | 139,265 | -0.24(-0.78%) |
Jul 12, 2021 | 30.66 | 30.72 | 30.33 | 30.55 | 132,419 | -0.17(-0.57%) |
Jul 09, 2021 | 30.83 | 30.94 | 30.57 | 30.73 | 157,578 | -0.09(-0.30%) |
Jul 08, 2021 | 30.66 | 31.12 | 30.62 | 30.82 | 182,233 | -0.05(-0.15%) |
Jul 07, 2021 | 30.66 | 31.02 | 30.40 | 30.87 | 192,484 | +0.26(+0.84%) |
Jul 06, 2021 | 30.93 | 30.93 | 30.11 | 30.61 | 216,916 | -0.22(-0.71%) |
Jul 02, 2021 | 30.88 | 30.89 | 30.55 | 30.83 | 144,725 | +0.00(+0.00%) |
Jul 01, 2021 | 31.01 | 31.12 | 30.55 | 30.83 | 196,060 | -0.25(-0.80%) |
Jun 30, 2021 | 31.28 | 31.36 | 30.99 | 31.08 | 179,124 | -0.30(-0.96%) |
Jun 29, 2021 | 31.52 | 31.70 | 31.21 | 31.38 | 143,307 | -0.13(-0.41%) |
Jun 28, 2021 | 31.63 | 31.96 | 31.39 | 31.51 | 186,042 | -0.01(-0.03%) |
Jun 25, 2021 | 31.37 | 31.59 | 31.17 | 31.52 | 926,827 | +0.10(+0.32%) |
Jun 24, 2021 | 30.93 | 31.45 | 30.65 | 31.42 | 319,825 | +0.96(+3.16%) |
Jun 23, 2021 | 30.57 | 30.66 | 30.27 | 30.45 | 161,361 | -0.11(-0.36%) |
Jun 22, 2021 | 30.08 | 30.60 | 29.68 | 30.56 | 203,555 | +0.38(+1.24%) |
Jun 21, 2021 | 29.54 | 30.25 | 29.30 | 30.19 | 357,761 | +0.73(+2.49%) |
Jun 18, 2021 | 29.83 | 30.08 | 29.28 | 29.46 | 633,767 | -0.63(-2.10%) |
Jun 17, 2021 | 29.81 | 30.22 | 29.45 | 30.09 | 284,390 | +0.27(+0.89%) |
Jun 16, 2021 | 31.47 | 31.65 | 29.82 | 29.82 | 519,039 | -1.79(-5.67%) |
Jun 15, 2021 | 31.38 | 34.05 | 31.35 | 31.61 | 578,497 | +0.19(+0.61%) |
Jun 14, 2021 | 31.89 | 31.93 | 31.34 | 31.42 | 289,053 | -0.30(-0.95%) |
Jun 11, 2021 | 31.33 | 31.77 | 30.99 | 31.72 | 201,313 | +0.33(+1.05%) |
Jun 10, 2021 | 31.87 | 31.89 | 31.16 | 31.39 | 343,986 | -0.47(-1.46%) |
Jun 09, 2021 | 31.18 | 32.30 | 30.60 | 31.86 | 696,396 | +1.25(+4.09%) |
Jun 08, 2021 | 30.44 | 30.64 | 29.87 | 30.61 | 304,702 | +0.40(+1.33%) |
Jun 07, 2021 | 30.53 | 30.75 | 29.79 | 30.21 | 249,164 | -0.18(-0.60%) |
Jun 04, 2021 | 30.41 | 30.51 | 30.07 | 30.39 | 192,787 | +0.04(+0.12%) |
Jun 03, 2021 | 30.53 | 31.04 | 29.81 | 30.35 | 354,977 | -0.37(-1.22%) |
Jun 02, 2021 | 28.91 | 30.86 | 28.83 | 30.73 | 870,135 | +1.87(+6.49%) |