Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.98 | 31.30 | 30.36 | 30.71 | 105,541 | -0.37(-1.19%) |
May 27, 2022 | 31.07 | 31.29 | 30.74 | 31.08 | 74,661 | +0.00(+0.00%) |
May 26, 2022 | 31.71 | 32.00 | 31.01 | 31.08 | 67,759 | -0.56(-1.77%) |
May 25, 2022 | 30.80 | 31.89 | 30.80 | 31.64 | 99,137 | +0.77(+2.49%) |
May 24, 2022 | 29.88 | 30.89 | 29.85 | 30.87 | 79,885 | +0.87(+2.90%) |
May 23, 2022 | 29.64 | 30.36 | 29.61 | 30.00 | 88,153 | +0.68(+2.32%) |
May 20, 2022 | 29.46 | 29.70 | 28.99 | 29.32 | 77,184 | -0.06(-0.20%) |
May 19, 2022 | 29.21 | 29.51 | 29.00 | 29.38 | 108,289 | -0.11(-0.37%) |
May 18, 2022 | 29.74 | 29.75 | 29.20 | 29.49 | 79,260 | -0.25(-0.84%) |
May 17, 2022 | 29.25 | 29.88 | 29.02 | 29.74 | 81,295 | +0.71(+2.45%) |
May 16, 2022 | 28.56 | 29.21 | 28.56 | 29.03 | 83,788 | +0.24(+0.83%) |
May 13, 2022 | 28.90 | 29.22 | 28.67 | 28.79 | 111,944 | -0.14(-0.48%) |
May 12, 2022 | 28.99 | 29.19 | 28.50 | 28.93 | 134,985 | +0.02(+0.07%) |
May 11, 2022 | 28.74 | 29.61 | 28.71 | 28.91 | 112,877 | -0.01(-0.03%) |
May 10, 2022 | 29.88 | 30.00 | 28.34 | 28.92 | 127,620 | -0.87(-2.92%) |
May 09, 2022 | 29.85 | 30.08 | 29.07 | 29.79 | 138,950 | +0.10(+0.34%) |
May 06, 2022 | 30.76 | 31.06 | 29.32 | 29.69 | 112,422 | -0.54(-1.79%) |
May 05, 2022 | 30.59 | 30.76 | 29.81 | 30.23 | 101,573 | -0.53(-1.72%) |
May 04, 2022 | 29.78 | 31.00 | 29.76 | 30.76 | 71,393 | +1.24(+4.20%) |
May 03, 2022 | 29.34 | 30.02 | 29.18 | 29.52 | 97,059 | +0.38(+1.30%) |
May 02, 2022 | 28.58 | 29.71 | 28.58 | 29.14 | 136,671 | +0.36(+1.25%) |
Apr 29, 2022 | 29.98 | 29.98 | 28.68 | 28.78 | 124,445 | -1.31(-4.35%) |
Apr 28, 2022 | 29.43 | 30.22 | 29.43 | 30.09 | 79,402 | +0.55(+1.86%) |
Apr 27, 2022 | 29.49 | 29.98 | 29.17 | 29.54 | 115,478 | +0.22(+0.75%) |
Apr 26, 2022 | 29.68 | 29.90 | 29.28 | 29.32 | 92,431 | -0.49(-1.64%) |
Apr 25, 2022 | 30.06 | 30.06 | 29.22 | 29.81 | 97,643 | -0.40(-1.32%) |
Apr 22, 2022 | 30.32 | 30.32 | 29.70 | 30.21 | 105,923 | -0.21(-0.69%) |
Apr 21, 2022 | 30.56 | 30.78 | 30.22 | 30.42 | 92,451 | +0.06(+0.20%) |
Apr 20, 2022 | 30.01 | 30.90 | 30.01 | 30.36 | 105,946 | +0.31(+1.03%) |
Apr 19, 2022 | 31.10 | 31.10 | 28.52 | 30.05 | 207,915 | -1.95(-6.09%) |
Apr 18, 2022 | 32.31 | 32.65 | 31.81 | 32.00 | 98,744 | -0.31(-0.96%) |
Apr 14, 2022 | 32.57 | 32.64 | 31.99 | 32.31 | 128,160 | -0.11(-0.34%) |
Apr 13, 2022 | 31.87 | 32.62 | 31.87 | 32.42 | 82,341 | +0.52(+1.63%) |
Apr 12, 2022 | 31.72 | 32.18 | 31.41 | 31.90 | 80,426 | +0.41(+1.30%) |
Apr 11, 2022 | 32.08 | 32.58 | 31.26 | 31.49 | 132,185 | -0.47(-1.47%) |
Apr 08, 2022 | 31.69 | 32.28 | 31.69 | 31.96 | 146,876 | +0.43(+1.36%) |
Apr 07, 2022 | 31.03 | 31.59 | 30.83 | 31.53 | 163,798 | +0.43(+1.38%) |
Apr 06, 2022 | 31.00 | 31.43 | 30.76 | 31.10 | 82,151 | +0.18(+0.58%) |
Apr 05, 2022 | 31.03 | 31.57 | 30.67 | 30.92 | 157,928 | -0.50(-1.59%) |
Apr 04, 2022 | 31.37 | 31.52 | 31.00 | 31.42 | 78,873 | +0.02(+0.06%) |
Apr 01, 2022 | 30.48 | 31.52 | 30.29 | 31.40 | 95,377 | +1.17(+3.87%) |
Mar 31, 2022 | 30.38 | 30.67 | 30.12 | 30.23 | 66,528 | -0.13(-0.43%) |
Mar 30, 2022 | 30.42 | 30.72 | 30.28 | 30.36 | 75,967 | -0.22(-0.72%) |
Mar 29, 2022 | 30.49 | 30.70 | 30.23 | 30.58 | 66,174 | +0.25(+0.82%) |
Mar 28, 2022 | 30.69 | 30.69 | 30.03 | 30.33 | 66,646 | -0.33(-1.08%) |
Mar 25, 2022 | 30.17 | 30.86 | 30.17 | 30.66 | 67,999 | +0.41(+1.36%) |
Mar 24, 2022 | 29.78 | 30.28 | 29.45 | 30.25 | 104,834 | +0.64(+2.16%) |
Mar 23, 2022 | 29.70 | 29.85 | 29.48 | 29.61 | 91,894 | -0.13(-0.44%) |
Mar 22, 2022 | 30.27 | 30.27 | 29.48 | 29.74 | 154,442 | -0.22(-0.73%) |
Mar 21, 2022 | 30.15 | 30.35 | 29.82 | 29.96 | 154,719 | -0.05(-0.17%) |
Mar 18, 2022 | 30.36 | 30.45 | 29.96 | 30.01 | 198,701 | -0.39(-1.28%) |
Mar 17, 2022 | 30.11 | 30.59 | 29.93 | 30.40 | 108,581 | +0.26(+0.86%) |
Mar 16, 2022 | 30.04 | 30.16 | 29.61 | 30.14 | 162,265 | +0.26(+0.87%) |
Mar 15, 2022 | 30.25 | 30.35 | 29.83 | 29.88 | 79,671 | -0.17(-0.57%) |
Mar 14, 2022 | 30.16 | 30.43 | 29.81 | 30.05 | 130,321 | +0.07(+0.23%) |
Mar 11, 2022 | 29.39 | 30.13 | 29.39 | 29.98 | 177,571 | +0.56(+1.90%) |
Mar 10, 2022 | 28.86 | 29.43 | 28.86 | 29.42 | 80,292 | +0.20(+0.68%) |
Mar 09, 2022 | 29.33 | 29.53 | 28.80 | 29.22 | 126,804 | +0.20(+0.69%) |
Mar 08, 2022 | 29.59 | 29.64 | 28.80 | 29.02 | 189,925 | -0.28(-0.96%) |
Mar 07, 2022 | 28.11 | 29.45 | 28.11 | 29.30 | 128,820 | +0.84(+2.95%) |
Mar 04, 2022 | 27.90 | 28.66 | 27.80 | 28.46 | 117,931 | +0.16(+0.57%) |
Mar 03, 2022 | 28.24 | 28.76 | 27.79 | 28.30 | 222,254 | +0.11(+0.39%) |
Mar 02, 2022 | 27.42 | 28.38 | 27.42 | 28.19 | 146,879 | +1.04(+3.83%) |
Mar 01, 2022 | 27.35 | 27.48 | 26.82 | 27.15 | 113,584 | -0.36(-1.31%) |
Feb 28, 2022 | 27.66 | 28.05 | 27.39 | 27.51 | 162,971 | -0.57(-2.03%) |
Feb 25, 2022 | 27.75 | 28.17 | 27.38 | 28.08 | 177,223 | +1.33(+4.97%) |
Feb 24, 2022 | 25.76 | 26.84 | 25.44 | 26.75 | 110,243 | +0.45(+1.71%) |
Feb 23, 2022 | 27.02 | 27.02 | 26.13 | 26.30 | 150,534 | -0.60(-2.23%) |
Feb 22, 2022 | 28.40 | 28.55 | 26.66 | 26.90 | 197,830 | -1.53(-5.38%) |
Feb 18, 2022 | 28.43 | 0 | -2.60(-8.38%) | |||
Feb 17, 2022 | 31.49 | 31.49 | 30.77 | 31.03 | 77,360 | -0.46(-1.46%) |
Feb 16, 2022 | 31.38 | 31.79 | 31.25 | 31.49 | 65,726 | +0.11(+0.35%) |
Feb 15, 2022 | 31.05 | 31.65 | 30.65 | 31.38 | 58,233 | +0.60(+1.95%) |
Feb 14, 2022 | 30.95 | 31.05 | 30.39 | 30.78 | 54,230 | -0.07(-0.23%) |
Feb 11, 2022 | 30.78 | 31.16 | 30.50 | 30.85 | 53,160 | +0.17(+0.55%) |
Feb 10, 2022 | 31.17 | 31.33 | 30.50 | 30.68 | 95,272 | -0.63(-2.01%) |
Feb 09, 2022 | 31.39 | 31.48 | 30.97 | 31.31 | 70,914 | +0.11(+0.35%) |
Feb 08, 2022 | 30.83 | 31.46 | 30.78 | 31.20 | 61,782 | +0.37(+1.20%) |
Feb 07, 2022 | 30.74 | 30.96 | 30.45 | 30.83 | 60,123 | -0.27(-0.87%) |
Feb 04, 2022 | 31.33 | 31.82 | 30.65 | 31.10 | 64,166 | -0.47(-1.49%) |
Feb 03, 2022 | 30.79 | 31.98 | 31.57 | 80,607 | +0.83(+2.70%) | |
Feb 02, 2022 | 30.49 | 30.88 | 30.42 | 30.74 | 89,946 | +0.13(+0.42%) |
Feb 01, 2022 | 30.59 | 30.67 | 30.02 | 30.61 | 65,871 | -0.01(-0.03%) |
Jan 31, 2022 | 30.58 | 30.62 | 71,959 | -0.24(-0.78%) | ||
Jan 28, 2022 | 30.09 | 30.86 | 30.02 | 30.86 | 65,682 | +0.72(+2.39%) |
Jan 27, 2022 | 29.98 | 30.44 | 29.77 | 30.14 | 87,109 | +0.37(+1.24%) |
Jan 26, 2022 | 30.85 | 31.16 | 29.64 | 29.77 | 82,519 | -0.90(-2.93%) |
Jan 25, 2022 | 30.52 | 30.95 | 30.18 | 30.67 | 73,435 | +0.04(+0.13%) |
Jan 24, 2022 | 29.66 | 30.83 | 29.66 | 30.63 | 79,294 | +0.80(+2.68%) |
Jan 21, 2022 | 29.99 | 30.41 | 29.68 | 29.83 | 131,105 | -0.21(-0.70%) |
Jan 20, 2022 | 30.41 | 31.09 | 29.89 | 30.04 | 59,867 | -0.44(-1.44%) |
Jan 19, 2022 | 31.10 | 31.25 | 30.24 | 30.48 | 76,469 | -0.55(-1.77%) |
Jan 18, 2022 | 31.53 | 31.53 | 30.55 | 31.03 | 85,650 | -0.55(-1.74%) |
Jan 14, 2022 | 31.58 | 0 | -0.04(-0.13%) | |||
Jan 13, 2022 | 31.54 | 31.87 | 31.23 | 31.62 | 53,008 | +0.30(+0.96%) |
Jan 12, 2022 | 31.86 | 31.89 | 31.30 | 31.32 | 51,311 | -0.54(-1.69%) |
Jan 11, 2022 | 31.90 | 31.98 | 31.15 | 31.86 | 67,877 | +0.12(+0.38%) |
Jan 10, 2022 | 32.57 | 32.71 | 31.48 | 31.74 | 87,097 | -0.74(-2.28%) |
Jan 07, 2022 | 32.01 | 32.54 | 31.72 | 32.48 | 96,427 | +0.59(+1.85%) |
Jan 06, 2022 | 32.06 | 32.19 | 31.72 | 31.89 | 62,955 | -0.25(-0.78%) |
Jan 05, 2022 | 32.63 | 33.00 | 32.06 | 32.14 | 81,860 | -0.28(-0.86%) |
Jan 04, 2022 | 32.20 | 32.59 | 32.00 | 32.42 | 72,390 | +0.48(+1.50%) |
Jan 03, 2022 | 31.57 | 32.00 | 31.57 | 31.94 | 58,422 | +0.42(+1.33%) |
Dec 31, 2021 | 31.57 | 31.80 | 31.21 | 31.52 | 42,106 | -0.15(-0.47%) |
Dec 30, 2021 | 31.62 | 32.00 | 31.61 | 31.67 | 49,682 | +0.03(+0.09%) |
Dec 29, 2021 | 31.73 | 31.96 | 31.48 | 31.64 | 94,328 | +0.07(+0.22%) |
Dec 28, 2021 | 31.67 | 32.21 | 31.53 | 31.57 | 68,074 | -0.20(-0.63%) |
Dec 27, 2021 | 32.06 | 32.06 | 31.22 | 31.77 | 51,763 | -0.31(-0.97%) |
Dec 23, 2021 | 32.34 | 32.38 | 31.91 | 32.08 | 81,510 | -0.31(-0.96%) |
Dec 22, 2021 | 32.53 | 32.58 | 32.12 | 32.39 | 67,227 | -0.10(-0.31%) |
Dec 21, 2021 | 31.97 | 32.77 | 31.79 | 32.49 | 113,586 | +0.92(+2.91%) |
Dec 20, 2021 | 31.63 | 31.70 | 30.60 | 31.57 | 104,316 | -0.40(-1.25%) |
Dec 17, 2021 | 32.41 | 32.62 | 31.71 | 31.97 | 237,157 | -0.42(-1.30%) |
Dec 16, 2021 | 31.95 | 32.74 | 31.77 | 32.39 | 121,747 | +0.76(+2.40%) |
Dec 15, 2021 | 31.93 | 31.93 | 30.85 | 31.63 | 148,969 | -0.15(-0.47%) |
Dec 14, 2021 | 31.16 | 32.10 | 30.64 | 31.78 | 227,925 | +0.70(+2.25%) |
Dec 13, 2021 | 31.19 | 31.24 | 30.42 | 31.08 | 89,209 | -0.32(-1.02%) |
Dec 10, 2021 | 31.10 | 31.59 | 31.10 | 31.40 | 108,056 | +0.38(+1.23%) |
Dec 09, 2021 | 31.13 | 31.19 | 30.64 | 31.02 | 54,962 | -0.42(-1.34%) |
Dec 08, 2021 | 31.39 | 31.79 | 31.30 | 31.44 | 95,755 | +0.04(+0.13%) |
Dec 07, 2021 | 31.71 | 31.71 | 30.97 | 31.40 | 114,204 | -0.21(-0.66%) |
Dec 06, 2021 | 30.57 | 31.90 | 30.05 | 31.61 | 155,061 | +1.73(+5.79%) |
Dec 03, 2021 | 29.45 | 30.06 | 29.15 | 29.88 | 89,941 | +0.63(+2.15%) |
Dec 02, 2021 | 28.73 | 29.44 | 28.64 | 29.25 | 214,343 | +0.63(+2.20%) |
Dec 01, 2021 | 29.65 | 29.92 | 28.60 | 28.62 | 106,186 | -0.49(-1.68%) |
Nov 30, 2021 | 30.15 | 30.15 | 28.96 | 29.11 | 152,934 | -1.25(-4.12%) |
Nov 29, 2021 | 31.16 | 31.16 | 30.00 | 30.36 | 88,971 | -0.37(-1.20%) |
Nov 26, 2021 | 31.01 | 31.07 | 30.40 | 30.73 | 75,498 | -0.74(-2.35%) |
Nov 24, 2021 | 31.42 | 31.66 | 31.24 | 31.47 | 70,714 | -0.12(-0.38%) |
Nov 23, 2021 | 31.04 | 31.70 | 30.88 | 31.59 | 91,887 | +0.67(+2.17%) |
Nov 22, 2021 | 30.88 | 31.63 | 30.50 | 30.92 | 148,666 | +0.39(+1.28%) |
Nov 19, 2021 | 31.30 | 31.30 | 30.25 | 30.53 | 103,904 | -1.06(-3.36%) |
Nov 18, 2021 | 31.93 | 31.72 | 31.48 | 31.59 | 118,233 | -0.34(-1.06%) |
Nov 17, 2021 | 31.36 | 31.97 | 31.18 | 31.93 | 112,068 | +0.33(+1.04%) |
Nov 16, 2021 | 31.77 | 32.09 | 31.52 | 31.60 | 70,216 | -0.43(-1.34%) |
Nov 15, 2021 | 33.06 | 33.06 | 31.90 | 32.03 | 68,302 | -0.85(-2.59%) |
Nov 12, 2021 | 33.41 | 33.41 | 32.67 | 32.88 | 133,219 | -0.27(-0.81%) |
Nov 11, 2021 | 33.14 | 33.32 | 33.14 | 33.15 | 82,467 | +0.29(+0.88%) |
Nov 10, 2021 | 32.42 | 32.86 | 81,959 | +0.36(+1.11%) | ||
Nov 09, 2021 | 32.81 | 33.06 | 32.32 | 32.50 | 102,464 | -0.18(-0.55%) |
Nov 08, 2021 | 32.73 | 32.77 | 32.16 | 32.68 | 142,112 | +0.27(+0.83%) |
Nov 05, 2021 | 32.66 | 33.67 | 32.33 | 32.41 | 157,657 | -0.26(-0.80%) |
Nov 04, 2021 | 32.92 | 32.92 | 32.35 | 32.67 | 101,845 | +0.00(+0.00%) |
Nov 03, 2021 | 31.81 | 33.15 | 31.81 | 32.67 | 101,070 | +0.97(+3.06%) |
Nov 02, 2021 | 32.10 | 32.15 | 31.34 | 31.70 | 104,635 | -0.09(-0.28%) |
Nov 01, 2021 | 30.64 | 32.18 | 30.57 | 31.79 | 192,899 | +1.22(+3.99%) |
Oct 29, 2021 | 30.65 | 31.05 | 30.12 | 30.57 | 228,027 | -0.18(-0.59%) |
Oct 28, 2021 | 31.34 | 31.64 | 30.57 | 30.75 | 354,163 | -0.40(-1.28%) |
Oct 27, 2021 | 31.44 | 31.68 | 30.74 | 31.15 | 341,244 | -0.43(-1.36%) |
Oct 26, 2021 | 32.03 | 31.55 | 31.58 | 83,772 | -0.34(-1.07%) | |
Oct 25, 2021 | 31.61 | 32.06 | 31.25 | 31.92 | 72,532 | +0.47(+1.49%) |
Oct 22, 2021 | 31.59 | 31.69 | 31.17 | 31.45 | 67,790 | -0.26(-0.82%) |
Oct 21, 2021 | 32.12 | 32.35 | 31.55 | 31.71 | 72,807 | -0.31(-0.97%) |
Oct 20, 2021 | 31.70 | 32.46 | 31.70 | 32.02 | 81,116 | +0.37(+1.17%) |
Oct 19, 2021 | 31.06 | 31.73 | 31.00 | 31.65 | 80,235 | +0.59(+1.90%) |
Oct 18, 2021 | 31.49 | 31.66 | 31.04 | 31.06 | 104,415 | -0.56(-1.77%) |
Oct 15, 2021 | 31.84 | 32.11 | 31.57 | 31.62 | 114,216 | +0.22(+0.70%) |
Oct 14, 2021 | 31.35 | 31.79 | 31.19 | 31.40 | 99,098 | +0.13(+0.42%) |
Oct 13, 2021 | 31.00 | 31.54 | 30.86 | 31.27 | 75,328 | +0.10(+0.32%) |
Oct 12, 2021 | 31.25 | 31.58 | 31.11 | 31.17 | 100,702 | +0.03(+0.10%) |
Oct 11, 2021 | 31.44 | 31.78 | 31.08 | 31.14 | 95,759 | -0.14(-0.45%) |
Oct 08, 2021 | 31.91 | 31.93 | 31.26 | 31.28 | 80,126 | -0.70(-2.19%) |
Oct 07, 2021 | 31.80 | 32.30 | 31.80 | 31.98 | 78,918 | +0.27(+0.85%) |
Oct 06, 2021 | 31.66 | 31.77 | 31.02 | 31.71 | 105,750 | -0.19(-0.60%) |
Oct 05, 2021 | 32.17 | 32.28 | 31.84 | 31.90 | 76,014 | -0.30(-0.93%) |
Oct 04, 2021 | 32.08 | 32.69 | 32.06 | 32.20 | 69,602 | +0.20(+0.63%) |
Oct 01, 2021 | 31.91 | 32.26 | 31.59 | 32.00 | 199,284 | +0.11(+0.34%) |
Sep 30, 2021 | 32.20 | 32.25 | 31.77 | 31.89 | 122,632 | -0.31(-0.96%) |
Sep 29, 2021 | 31.62 | 32.28 | 31.56 | 32.20 | 94,562 | +0.65(+2.06%) |
Sep 28, 2021 | 31.54 | 31.77 | 31.38 | 31.55 | 106,089 | +0.10(+0.32%) |
Sep 27, 2021 | 30.95 | 31.85 | 30.95 | 31.45 | 106,212 | +0.67(+2.18%) |
Sep 24, 2021 | 30.94 | 31.16 | 30.56 | 30.78 | 132,075 | -0.32(-1.03%) |
Sep 23, 2021 | 30.71 | 31.20 | 30.71 | 31.10 | 101,640 | +0.50(+1.63%) |
Sep 22, 2021 | 30.89 | 31.19 | 30.59 | 30.60 | 86,386 | -0.08(-0.26%) |
Sep 21, 2021 | 30.86 | 31.36 | 30.68 | 30.68 | 90,843 | -0.20(-0.65%) |
Sep 20, 2021 | 30.89 | 31.13 | 30.59 | 30.88 | 116,060 | -0.45(-1.44%) |
Sep 17, 2021 | 30.97 | 31.53 | 30.97 | 31.33 | 383,237 | +0.48(+1.56%) |
Sep 16, 2021 | 30.84 | 31.06 | 30.44 | 30.85 | 89,011 | +0.01(+0.03%) |
Sep 15, 2021 | 30.89 | 31.08 | 30.55 | 30.84 | 117,067 | +0.13(+0.42%) |
Sep 14, 2021 | 31.78 | 31.91 | 30.64 | 30.71 | 131,221 | -1.08(-3.40%) |
Sep 13, 2021 | 31.52 | 32.18 | 31.45 | 31.79 | 102,743 | +0.48(+1.53%) |
Sep 10, 2021 | 31.66 | 31.77 | 31.05 | 31.31 | 114,345 | -0.36(-1.14%) |
Sep 09, 2021 | 31.82 | 32.13 | 31.66 | 31.67 | 122,047 | -0.22(-0.69%) |
Sep 08, 2021 | 32.08 | 32.25 | 31.65 | 31.89 | 131,503 | -0.33(-1.02%) |
Sep 07, 2021 | 32.27 | 32.71 | 32.22 | 32.22 | 92,068 | -0.22(-0.68%) |
Sep 03, 2021 | 32.64 | 32.64 | 32.22 | 32.44 | 53,328 | -0.18(-0.55%) |
Sep 02, 2021 | 32.31 | 32.70 | 31.94 | 32.62 | 66,395 | +0.44(+1.37%) |
Sep 01, 2021 | 32.16 | 32.42 | 31.96 | 32.18 | 74,160 | +0.23(+0.72%) |
Aug 31, 2021 | 31.87 | 32.27 | 31.84 | 31.95 | 134,339 | -0.04(-0.13%) |
Aug 30, 2021 | 32.00 | 32.09 | 31.83 | 31.99 | 86,455 | -0.02(-0.06%) |
Aug 27, 2021 | 31.42 | 32.06 | 31.42 | 32.01 | 99,000 | +0.76(+2.43%) |
Aug 26, 2021 | 31.20 | 31.64 | 31.17 | 31.25 | 100,835 | -0.02(-0.06%) |
Aug 25, 2021 | 31.80 | 31.92 | 31.27 | 31.27 | 104,157 | -0.46(-1.45%) |
Aug 24, 2021 | 31.95 | 31.95 | 31.62 | 31.73 | 103,039 | -0.02(-0.06%) |
Aug 23, 2021 | 31.47 | 31.90 | 31.47 | 31.75 | 102,039 | +0.24(+0.76%) |
Aug 20, 2021 | 30.76 | 31.71 | 30.54 | 31.51 | 127,758 | +0.59(+1.91%) |
Aug 19, 2021 | 31.15 | 31.34 | 30.66 | 30.92 | 123,418 | -0.23(-0.74%) |
Aug 18, 2021 | 31.34 | 31.61 | 31.05 | 31.15 | 104,663 | -0.13(-0.42%) |
Aug 17, 2021 | 30.67 | 31.41 | 30.57 | 31.28 | 101,416 | +0.36(+1.16%) |
Aug 16, 2021 | 31.78 | 31.82 | 30.90 | 30.92 | 127,950 | -0.83(-2.61%) |
Aug 13, 2021 | 31.92 | 32.09 | 31.65 | 31.75 | 158,066 | -0.12(-0.38%) |
Aug 12, 2021 | 31.65 | 32.15 | 31.65 | 31.87 | 135,299 | +0.20(+0.63%) |
Aug 11, 2021 | 31.61 | 31.82 | 31.53 | 31.67 | 134,427 | +0.22(+0.70%) |
Aug 10, 2021 | 31.52 | 31.99 | 31.37 | 31.45 | 213,426 | -0.23(-0.73%) |
Aug 09, 2021 | 30.72 | 32.24 | 30.72 | 31.68 | 220,973 | +0.71(+2.29%) |
Aug 06, 2021 | 30.49 | 31.64 | 30.07 | 30.97 | 207,148 | -0.66(-2.09%) |
Aug 05, 2021 | 31.37 | 32.15 | 31.37 | 31.63 | 146,252 | +0.19(+0.60%) |
Aug 04, 2021 | 32.26 | 32.39 | 31.09 | 31.44 | 144,840 | -1.22(-3.74%) |
Aug 03, 2021 | 33.00 | 33.42 | 32.52 | 32.66 | 139,132 | -0.25(-0.76%) |
Aug 02, 2021 | 34.84 | 34.84 | 32.80 | 32.91 | 302,503 | -3.45(-9.49%) |
Jul 30, 2021 | 36.73 | 36.76 | 36.09 | 36.36 | 132,141 | -0.42(-1.14%) |
Jul 29, 2021 | 36.91 | 37.13 | 36.57 | 36.78 | 78,479 | +0.03(+0.08%) |
Jul 28, 2021 | 37.11 | 37.12 | 36.55 | 36.75 | 71,501 | -0.31(-0.84%) |
Jul 27, 2021 | 37.17 | 37.52 | 36.88 | 37.06 | 76,378 | -0.33(-0.88%) |
Jul 26, 2021 | 37.01 | 37.79 | 37.01 | 37.39 | 90,511 | +0.48(+1.30%) |
Jul 23, 2021 | 37.06 | 37.30 | 36.73 | 36.91 | 113,286 | +0.09(+0.24%) |
Jul 22, 2021 | 37.30 | 37.30 | 36.54 | 36.82 | 103,869 | -0.32(-0.86%) |
Jul 21, 2021 | 37.29 | 37.57 | 37.08 | 37.14 | 141,380 | +0.17(+0.46%) |
Jul 20, 2021 | 37.36 | 38.05 | 36.95 | 36.97 | 159,270 | -0.17(-0.46%) |
Jul 19, 2021 | 36.29 | 37.41 | 36.24 | 37.14 | 162,601 | +0.44(+1.20%) |
Jul 16, 2021 | 36.44 | 36.76 | 36.32 | 36.70 | 107,958 | +0.53(+1.47%) |
Jul 15, 2021 | 35.67 | 36.24 | 35.52 | 36.17 | 164,100 | +0.30(+0.84%) |
Jul 14, 2021 | 37.08 | 37.10 | 35.70 | 35.87 | 149,867 | -1.04(-2.82%) |
Jul 13, 2021 | 36.99 | 37.16 | 36.77 | 36.91 | 98,052 | -0.16(-0.43%) |
Jul 12, 2021 | 37.10 | 37.51 | 36.67 | 37.07 | 136,672 | -0.39(-1.04%) |
Jul 09, 2021 | 36.56 | 37.57 | 36.42 | 37.46 | 182,986 | +1.34(+3.71%) |
Jul 08, 2021 | 36.19 | 36.54 | 35.72 | 36.12 | 259,956 | -0.52(-1.42%) |
Jul 07, 2021 | 36.77 | 36.97 | 35.89 | 36.64 | 190,980 | -0.27(-0.73%) |
Jul 06, 2021 | 36.95 | 36.98 | 35.98 | 36.91 | 185,243 | -0.15(-0.40%) |
Jul 02, 2021 | 36.30 | 37.21 | 36.12 | 37.06 | 123,367 | +0.81(+2.23%) |
Jul 01, 2021 | 36.20 | 36.69 | 36.20 | 36.25 | 152,150 | -0.06(-0.17%) |
Jun 30, 2021 | 35.62 | 36.45 | 35.62 | 36.31 | 202,767 | +0.56(+1.57%) |
Jun 29, 2021 | 36.33 | 36.54 | 35.61 | 35.75 | 218,885 | -0.50(-1.38%) |
Jun 28, 2021 | 36.60 | 36.80 | 35.74 | 36.25 | 246,591 | -0.58(-1.57%) |
Jun 25, 2021 | 37.87 | 37.89 | 36.66 | 36.83 | 2,102,411 | -1.12(-2.95%) |
Jun 24, 2021 | 37.23 | 38.06 | 37.19 | 37.95 | 243,640 | +0.71(+1.91%) |
Jun 23, 2021 | 37.67 | 37.91 | 37.03 | 37.24 | 164,523 | -0.56(-1.48%) |
Jun 22, 2021 | 37.22 | 38.03 | 36.89 | 37.80 | 301,242 | +0.50(+1.34%) |
Jun 21, 2021 | 36.71 | 37.50 | 36.60 | 37.30 | 174,437 | +0.78(+2.14%) |
Jun 18, 2021 | 37.87 | 38.33 | 36.43 | 36.52 | 287,512 | -1.88(-4.90%) |
Jun 17, 2021 | 38.51 | 39.09 | 38.40 | 38.40 | 235,753 | -0.29(-0.75%) |
Jun 16, 2021 | 38.42 | 38.90 | 38.25 | 38.69 | 215,652 | +0.23(+0.60%) |
Jun 15, 2021 | 38.05 | 38.71 | 37.64 | 38.46 | 158,970 | +0.30(+0.79%) |
Jun 14, 2021 | 39.85 | 39.85 | 38.13 | 38.16 | 149,880 | -1.62(-4.07%) |
Jun 11, 2021 | 39.72 | 39.85 | 39.39 | 39.78 | 95,521 | +0.12(+0.30%) |
Jun 10, 2021 | 39.80 | 39.95 | 39.58 | 39.66 | 94,120 | +0.03(+0.08%) |
Jun 09, 2021 | 39.75 | 39.96 | 39.59 | 39.63 | 121,064 | -0.05(-0.13%) |
Jun 08, 2021 | 39.09 | 39.84 | 38.97 | 39.68 | 133,337 | +0.48(+1.22%) |
Jun 07, 2021 | 39.16 | 39.50 | 38.84 | 39.20 | 111,661 | +0.16(+0.41%) |
Jun 04, 2021 | 38.77 | 39.15 | 38.05 | 39.04 | 139,565 | +0.39(+1.01%) |
Jun 03, 2021 | 38.07 | 38.73 | 37.84 | 38.65 | 94,461 | +0.54(+1.42%) |
Jun 02, 2021 | 38.54 | 38.63 | 37.85 | 38.11 | 128,304 | -0.42(-1.09%) |