Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.77 | 25.89 | 25.37 | 25.38 | 114,638 | -0.03(-0.13%) |
Apr 28, 2022 | 25.25 | 25.49 | 25.05 | 25.41 | 272,260 | +0.25(+0.99%) |
Apr 27, 2022 | 24.94 | 25.30 | 24.94 | 25.16 | 292,938 | +0.27(+1.07%) |
Apr 26, 2022 | 25.16 | 25.26 | 24.84 | 24.89 | 209,488 | -0.42(-1.68%) |
Apr 25, 2022 | 25.40 | 25.54 | 24.89 | 25.32 | 202,278 | -0.53(-2.06%) |
Apr 22, 2022 | 26.19 | 26.57 | 25.78 | 25.85 | 193,333 | -0.37(-1.40%) |
Apr 21, 2022 | 26.77 | 26.84 | 26.14 | 26.22 | 142,782 | -0.64(-2.39%) |
Apr 20, 2022 | 26.87 | 27.04 | 26.77 | 26.86 | 145,356 | -0.13(-0.49%) |
Apr 19, 2022 | 27.00 | 27.16 | 26.88 | 26.99 | 120,871 | -0.25(-0.92%) |
Apr 18, 2022 | 27.05 | 27.32 | 27.05 | 27.24 | 93,230 | +0.07(+0.28%) |
Apr 14, 2022 | 27.24 | 27.29 | 27.07 | 27.17 | 109,437 | -0.01(-0.03%) |
Apr 13, 2022 | 27.08 | 27.25 | 27.08 | 27.18 | 77,056 | +0.13(+0.49%) |
Apr 12, 2022 | 27.38 | 27.41 | 27.02 | 27.04 | 122,586 | -0.23(-0.85%) |
Apr 11, 2022 | 27.40 | 27.48 | 27.28 | 27.28 | 76,864 | -0.51(-1.83%) |
Apr 08, 2022 | 27.69 | 27.87 | 27.60 | 27.78 | 113,717 | +0.22(+0.82%) |
Apr 07, 2022 | 27.53 | 27.63 | 27.34 | 27.56 | 337,774 | -0.33(-1.19%) |
Apr 06, 2022 | 27.96 | 28.01 | 27.69 | 27.89 | 287,917 | -0.08(-0.30%) |
Apr 05, 2022 | 28.33 | 28.34 | 27.91 | 27.98 | 92,504 | -0.47(-1.67%) |
Apr 04, 2022 | 28.46 | 28.51 | 28.33 | 28.45 | 382,084 | +0.47(+1.70%) |
Apr 01, 2022 | 27.69 | 27.98 | 27.69 | 27.98 | 212,926 | +0.74(+2.72%) |
Mar 31, 2022 | 27.46 | 27.46 | 27.20 | 27.23 | 463,595 | -0.06(-0.21%) |
Mar 30, 2022 | 27.40 | 27.51 | 27.23 | 27.29 | 203,203 | +0.27(+1.02%) |
Mar 29, 2022 | 27.05 | 27.06 | 26.83 | 27.02 | 265,749 | -0.09(-0.34%) |
Mar 28, 2022 | 27.16 | 27.16 | 26.93 | 27.11 | 195,612 | -0.17(-0.61%) |
Mar 25, 2022 | 27.13 | 27.31 | 27.07 | 27.28 | 198,515 | +0.15(+0.55%) |
Mar 24, 2022 | 27.11 | 27.18 | 27.01 | 27.13 | 131,649 | +0.01(+0.05%) |
Mar 23, 2022 | 26.95 | 27.28 | 26.87 | 27.11 | 139,162 | +0.27(+1.02%) |
Mar 22, 2022 | 26.94 | 27.09 | 26.75 | 26.84 | 131,650 | +0.25(+0.93%) |
Mar 21, 2022 | 26.56 | 26.61 | 26.42 | 26.59 | 138,465 | -0.19(-0.71%) |
Mar 18, 2022 | 26.20 | 26.84 | 26.20 | 26.78 | 131,765 | +0.28(+1.06%) |
Mar 17, 2022 | 26.44 | 26.51 | 26.28 | 26.50 | 139,691 | +0.04(+0.16%) |
Mar 16, 2022 | 26.00 | 26.47 | 25.89 | 26.46 | 198,755 | +1.10(+4.34%) |
Mar 15, 2022 | 25.25 | 25.41 | 25.18 | 25.36 | 477,810 | -0.25(-0.97%) |
Mar 14, 2022 | 25.87 | 25.95 | 25.54 | 25.61 | 296,848 | -0.67(-2.55%) |
Mar 11, 2022 | 26.67 | 26.86 | 26.26 | 26.28 | 369,450 | -0.41(-1.55%) |
Mar 10, 2022 | 26.53 | 26.72 | 26.47 | 26.69 | 114,325 | -0.11(-0.40%) |
Mar 09, 2022 | 26.90 | 26.92 | 26.57 | 26.80 | 126,886 | +0.55(+2.11%) |
Mar 08, 2022 | 26.42 | 26.53 | 26.14 | 26.24 | 422,887 | -0.17(-0.63%) |
Mar 07, 2022 | 26.67 | 26.93 | 26.34 | 26.41 | 326,271 | -0.64(-2.35%) |
Mar 04, 2022 | 26.81 | 27.09 | 26.75 | 27.05 | 1,170,799 | +0.06(+0.21%) |
Mar 03, 2022 | 27.19 | 27.27 | 26.89 | 26.99 | 2,491,195 | -0.52(-1.89%) |
Mar 02, 2022 | 27.73 | 27.79 | 27.31 | 27.51 | 480,389 | -0.14(-0.51%) |
Mar 01, 2022 | 28.93 | 29.13 | 27.18 | 27.65 | 1,142,754 | -1.74(-5.93%) |
Feb 28, 2022 | 29.82 | 30.16 | 29.01 | 29.39 | 448,139 | -1.60(-5.15%) |
Feb 25, 2022 | 30.70 | 31.05 | 30.62 | 30.99 | 373,476 | +0.53(+1.74%) |
Feb 24, 2022 | 29.67 | 30.63 | 29.55 | 30.46 | 1,347,075 | -1.36(-4.26%) |
Feb 23, 2022 | 32.16 | 32.16 | 31.73 | 31.82 | 1,766,303 | -0.46(-1.43%) |
Feb 22, 2022 | 32.28 | 32.44 | 32.02 | 32.28 | 165,481 | -0.66(-2.01%) |
Feb 18, 2022 | 32.94 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 33.19 | 33.20 | 33.00 | 33.07 | 76,421 | -0.46(-1.38%) |
Feb 16, 2022 | 33.27 | 33.62 | 33.27 | 33.53 | 83,259 | +0.31(+0.95%) |
Feb 15, 2022 | 32.96 | 33.25 | 32.96 | 33.22 | 108,363 | +0.71(+2.18%) |
Feb 14, 2022 | 32.54 | 32.71 | 32.34 | 32.51 | 86,828 | -0.24(-0.75%) |
Feb 11, 2022 | 33.22 | 33.28 | 32.66 | 32.76 | 207,812 | -0.44(-1.32%) |
Feb 10, 2022 | 33.06 | 33.53 | 33.06 | 33.20 | 246,354 | -0.02(-0.07%) |
Feb 09, 2022 | 33.06 | 33.25 | 32.93 | 33.22 | 172,025 | +0.46(+1.41%) |
Feb 08, 2022 | 32.49 | 32.79 | 32.48 | 32.76 | 289,188 | +0.45(+1.41%) |
Feb 07, 2022 | 32.14 | 32.40 | 32.07 | 32.30 | 91,351 | +0.28(+0.88%) |
Feb 04, 2022 | 31.95 | 32.10 | 31.84 | 32.02 | 71,756 | +0.06(+0.18%) |
Feb 03, 2022 | 31.88 | 32.02 | 31.77 | 31.96 | 60,771 | -0.11(-0.33%) |
Feb 02, 2022 | 32.10 | 32.15 | 31.91 | 32.07 | 93,288 | +0.04(+0.13%) |
Feb 01, 2022 | 32.13 | 32.13 | 31.88 | 32.03 | 135,321 | +0.09(+0.28%) |
Jan 31, 2022 | 31.65 | 31.97 | 31.94 | 83,983 | +0.41(+1.31%) | |
Jan 28, 2022 | 31.53 | 31.53 | 31.24 | 31.53 | 134,956 | +0.07(+0.21%) |
Jan 27, 2022 | 31.57 | 31.66 | 31.34 | 31.46 | 121,962 | +0.36(+1.14%) |
Jan 26, 2022 | 31.48 | 31.55 | 31.08 | 31.10 | 120,880 | -0.36(-1.16%) |
Jan 25, 2022 | 31.10 | 31.53 | 31.08 | 31.47 | 114,728 | +0.09(+0.29%) |
Jan 24, 2022 | 31.34 | 31.40 | 30.82 | 31.38 | 196,910 | -0.66(-2.06%) |
Jan 21, 2022 | 32.29 | 32.36 | 31.91 | 32.04 | 442,932 | -0.25(-0.77%) |
Jan 20, 2022 | 32.52 | 32.79 | 32.29 | 32.29 | 146,958 | +0.03(+0.10%) |
Jan 19, 2022 | 32.33 | 32.40 | 32.21 | 32.25 | 167,540 | +0.60(+1.88%) |
Jan 18, 2022 | 31.64 | 31.83 | 31.57 | 31.66 | 181,600 | -0.50(-1.54%) |
Jan 14, 2022 | 32.15 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 32.50 | 32.50 | 32.18 | 32.23 | 131,146 | -0.40(-1.24%) |
Jan 12, 2022 | 32.47 | 32.68 | 32.41 | 32.63 | 90,800 | +0.27(+0.84%) |
Jan 11, 2022 | 32.08 | 32.46 | 32.03 | 32.36 | 158,053 | +0.45(+1.42%) |
Jan 10, 2022 | 31.85 | 31.91 | 31.67 | 31.91 | 159,081 | +0.02(+0.05%) |
Jan 07, 2022 | 31.90 | 31.99 | 31.67 | 31.89 | 386,014 | +0.17(+0.52%) |
Jan 06, 2022 | 31.61 | 31.79 | 31.54 | 31.72 | 143,412 | +0.20(+0.63%) |
Jan 05, 2022 | 32.01 | 32.16 | 31.50 | 31.53 | 95,588 | -0.50(-1.55%) |
Jan 04, 2022 | 32.01 | 32.10 | 31.86 | 32.02 | 78,784 | -0.02(-0.05%) |
Jan 03, 2022 | 31.92 | 32.09 | 31.92 | 32.04 | 190,509 | +0.21(+0.68%) |
Dec 31, 2021 | 31.82 | 31.96 | 31.79 | 31.82 | 179,106 | -0.04(-0.13%) |
Dec 30, 2021 | 31.75 | 31.91 | 31.75 | 31.86 | 62,612 | +0.13(+0.42%) |
Dec 29, 2021 | 31.75 | 31.81 | 31.64 | 31.73 | 73,752 | -0.12(-0.39%) |
Dec 28, 2021 | 31.81 | 31.86 | 31.77 | 31.86 | 68,147 | -0.10(-0.31%) |
Dec 27, 2021 | 31.70 | 31.95 | 31.70 | 31.95 | 117,929 | +0.38(+1.20%) |
Dec 23, 2021 | 31.58 | 31.61 | 31.46 | 31.58 | 76,689 | +0.25(+0.79%) |
Dec 22, 2021 | 31.08 | 31.36 | 31.08 | 31.33 | 98,209 | +0.20(+0.64%) |
Dec 21, 2021 | 31.05 | 31.19 | 30.97 | 31.13 | 141,058 | +0.30(+0.96%) |
Dec 20, 2021 | 30.57 | 30.83 | 30.57 | 30.83 | 112,848 | -0.30(-0.95%) |
Dec 17, 2021 | 31.22 | 31.29 | 31.10 | 31.13 | 91,995 | -0.21(-0.66%) |
Dec 16, 2021 | 31.30 | 31.38 | 31.16 | 31.34 | 226,825 | +0.44(+1.41%) |
Dec 15, 2021 | 30.84 | 30.94 | 30.63 | 30.90 | 110,947 | +0.06(+0.19%) |
Dec 14, 2021 | 30.84 | 30.96 | 30.68 | 30.84 | 146,011 | +0.00(+0.00%) |
Dec 13, 2021 | 31.18 | 31.18 | 30.78 | 30.84 | 120,966 | -0.51(-1.62%) |
Dec 10, 2021 | 31.38 | 31.41 | 31.33 | 31.35 | 92,182 | -0.07(-0.21%) |
Dec 09, 2021 | 31.30 | 31.46 | 31.30 | 31.42 | 54,093 | -0.04(-0.13%) |
Dec 08, 2021 | 31.46 | 31.50 | 31.35 | 31.46 | 65,658 | +0.13(+0.42%) |
Dec 07, 2021 | 31.11 | 31.34 | 31.07 | 31.33 | 57,371 | +0.29(+0.95%) |
Dec 06, 2021 | 31.02 | 31.16 | 30.99 | 31.03 | 69,012 | +0.03(+0.11%) |
Dec 03, 2021 | 31.12 | 31.13 | 30.81 | 31.00 | 418,001 | +0.20(+0.66%) |
Dec 02, 2021 | 30.76 | 30.92 | 30.65 | 30.80 | 168,730 | +0.46(+1.50%) |
Dec 01, 2021 | 30.80 | 30.92 | 30.33 | 30.34 | 119,864 | +0.01(+0.03%) |
Nov 30, 2021 | 30.39 | 30.50 | 30.31 | 30.33 | 414,766 | +0.02(+0.05%) |
Nov 29, 2021 | 30.47 | 30.47 | 30.24 | 30.31 | 88,689 | +0.32(+1.06%) |
Nov 26, 2021 | 30.36 | 30.38 | 29.95 | 30.00 | 144,207 | -0.92(-2.98%) |
Nov 24, 2021 | 30.84 | 30.97 | 30.75 | 30.92 | 94,207 | -0.03(-0.11%) |
Nov 23, 2021 | 30.67 | 30.97 | 30.67 | 30.95 | 131,846 | +0.32(+1.04%) |
Nov 22, 2021 | 30.85 | 30.85 | 30.63 | 30.63 | 105,828 | -0.34(-1.11%) |
Nov 19, 2021 | 31.10 | 31.15 | 30.97 | 30.97 | 93,446 | -0.16(-0.52%) |
Nov 18, 2021 | 31.23 | 31.14 | 31.03 | 31.14 | 71,939 | -0.17(-0.55%) |
Nov 17, 2021 | 31.37 | 31.39 | 31.25 | 31.31 | 91,243 | -0.05(-0.16%) |
Nov 16, 2021 | 31.39 | 31.42 | 31.31 | 31.36 | 118,467 | -0.15(-0.49%) |
Nov 15, 2021 | 31.61 | 31.61 | 31.43 | 31.51 | 128,093 | -0.20(-0.64%) |
Nov 12, 2021 | 31.76 | 31.77 | 31.68 | 31.72 | 98,758 | -0.29(-0.89%) |
Nov 11, 2021 | 32.04 | 32.12 | 31.90 | 32.00 | 80,453 | +0.35(+1.11%) |
Nov 10, 2021 | 31.94 | 31.60 | 31.65 | 82,080 | -0.18(-0.56%) | |
Nov 09, 2021 | 31.90 | 31.93 | 31.79 | 31.83 | 54,542 | +0.00(+0.00%) |
Nov 08, 2021 | 31.73 | 31.86 | 31.73 | 31.83 | 75,224 | +0.24(+0.75%) |
Nov 05, 2021 | 31.60 | 31.64 | 31.55 | 31.59 | 106,392 | -0.01(-0.03%) |
Nov 04, 2021 | 31.72 | 31.74 | 31.58 | 31.60 | 220,520 | -0.28(-0.87%) |
Nov 03, 2021 | 31.64 | 31.90 | 31.55 | 31.88 | 98,791 | +0.33(+1.03%) |
Nov 02, 2021 | 31.59 | 31.59 | 31.50 | 31.55 | 236,546 | -0.26(-0.82%) |
Nov 01, 2021 | 31.72 | 31.86 | 31.69 | 31.81 | 136,791 | +0.12(+0.39%) |
Oct 29, 2021 | 31.75 | 31.81 | 31.60 | 31.69 | 101,328 | -0.20(-0.61%) |
Oct 28, 2021 | 31.87 | 31.90 | 31.79 | 31.89 | 47,796 | -0.19(-0.58%) |
Oct 27, 2021 | 32.20 | 32.21 | 32.08 | 32.08 | 98,738 | -0.24(-0.74%) |
Oct 26, 2021 | 32.47 | 32.32 | 135,768 | -0.18(-0.56%) | ||
Oct 25, 2021 | 32.45 | 32.58 | 32.20 | 32.50 | 91,060 | +0.25(+0.78%) |
Oct 22, 2021 | 32.16 | 32.41 | 32.07 | 32.25 | 98,545 | +0.11(+0.33%) |
Oct 21, 2021 | 32.42 | 32.42 | 32.08 | 32.14 | 228,886 | -0.46(-1.40%) |
Oct 20, 2021 | 32.52 | 32.68 | 32.45 | 32.60 | 107,641 | -0.08(-0.25%) |
Oct 19, 2021 | 32.77 | 32.77 | 32.66 | 32.68 | 57,983 | -0.02(-0.05%) |
Oct 18, 2021 | 32.69 | 32.78 | 32.57 | 32.69 | 118,395 | +0.07(+0.20%) |
Oct 15, 2021 | 32.48 | 32.70 | 32.46 | 32.63 | 127,161 | +0.10(+0.30%) |
Oct 14, 2021 | 32.61 | 32.61 | 32.44 | 32.53 | 74,980 | -0.03(-0.10%) |
Oct 13, 2021 | 32.37 | 32.61 | 32.36 | 32.56 | 103,388 | +0.13(+0.40%) |
Oct 12, 2021 | 32.41 | 32.48 | 32.35 | 32.43 | 142,222 | +0.14(+0.43%) |
Oct 11, 2021 | 32.34 | 32.46 | 32.27 | 32.30 | 47,185 | +0.10(+0.30%) |
Oct 08, 2021 | 32.21 | 32.26 | 32.17 | 32.20 | 66,260 | +0.03(+0.10%) |
Oct 07, 2021 | 32.28 | 32.28 | 32.12 | 32.16 | 73,620 | +0.04(+0.13%) |
Oct 06, 2021 | 31.93 | 32.12 | 31.78 | 32.12 | 49,238 | +0.16(+0.51%) |
Oct 05, 2021 | 31.94 | 32.04 | 31.72 | 31.96 | 93,682 | +0.25(+0.80%) |
Oct 04, 2021 | 31.91 | 31.94 | 31.68 | 31.71 | 104,037 | -0.17(-0.54%) |
Oct 01, 2021 | 31.80 | 31.93 | 31.62 | 31.88 | 63,354 | +0.17(+0.54%) |
Sep 30, 2021 | 31.80 | 31.94 | 31.71 | 31.71 | 125,932 | +0.24(+0.78%) |
Sep 29, 2021 | 31.70 | 31.72 | 31.44 | 31.46 | 61,452 | -0.24(-0.77%) |
Sep 28, 2021 | 31.64 | 31.93 | 31.64 | 31.71 | 75,222 | +0.11(+0.36%) |
Sep 27, 2021 | 31.49 | 31.67 | 31.46 | 31.59 | 44,477 | +0.11(+0.34%) |
Sep 24, 2021 | 31.41 | 31.58 | 31.36 | 31.49 | 85,139 | -0.26(-0.83%) |
Sep 23, 2021 | 31.60 | 31.81 | 31.60 | 31.75 | 79,543 | +0.35(+1.12%) |
Sep 22, 2021 | 31.35 | 31.55 | 31.35 | 31.40 | 64,225 | +0.46(+1.48%) |
Sep 21, 2021 | 30.83 | 31.01 | 30.79 | 30.94 | 138,167 | +0.48(+1.58%) |
Sep 20, 2021 | 30.60 | 30.77 | 30.30 | 30.46 | 145,598 | -0.77(-2.46%) |
Sep 17, 2021 | 31.34 | 31.36 | 31.16 | 31.23 | 71,892 | -0.54(-1.71%) |
Sep 16, 2021 | 31.81 | 31.82 | 31.67 | 31.78 | 62,308 | -0.41(-1.27%) |
Sep 15, 2021 | 32.11 | 32.23 | 32.06 | 32.19 | 110,364 | +0.02(+0.07%) |
Sep 14, 2021 | 32.38 | 32.38 | 32.08 | 32.16 | 87,674 | -0.24(-0.74%) |
Sep 13, 2021 | 32.29 | 32.45 | 32.25 | 32.40 | 86,245 | +0.54(+1.71%) |
Sep 10, 2021 | 32.14 | 32.14 | 31.86 | 31.86 | 45,324 | -0.04(-0.13%) |
Sep 09, 2021 | 31.84 | 31.93 | 31.71 | 31.90 | 49,611 | +0.03(+0.10%) |
Sep 08, 2021 | 32.13 | 32.19 | 31.75 | 31.86 | 96,664 | -0.22(-0.70%) |
Sep 07, 2021 | 32.05 | 32.19 | 32.03 | 32.09 | 109,451 | +0.00(+0.00%) |
Sep 03, 2021 | 32.07 | 32.15 | 32.04 | 32.09 | 66,239 | +0.16(+0.50%) |
Sep 02, 2021 | 31.99 | 32.08 | 31.93 | 31.93 | 42,285 | +0.00(+0.00%) |
Sep 01, 2021 | 31.85 | 31.99 | 31.81 | 31.93 | 150,319 | +0.18(+0.58%) |
Aug 31, 2021 | 31.66 | 31.76 | 31.64 | 31.74 | 187,963 | +0.28(+0.89%) |
Aug 30, 2021 | 31.40 | 31.46 | 31.31 | 31.46 | 58,934 | +0.19(+0.61%) |
Aug 27, 2021 | 30.95 | 31.30 | 30.95 | 31.27 | 93,793 | +0.46(+1.48%) |
Aug 26, 2021 | 31.13 | 31.13 | 30.82 | 30.82 | 98,819 | -0.26(-0.82%) |
Aug 25, 2021 | 30.82 | 31.10 | 30.82 | 31.07 | 92,312 | +0.34(+1.12%) |
Aug 24, 2021 | 30.60 | 30.76 | 30.60 | 30.73 | 63,671 | +0.38(+1.27%) |
Aug 23, 2021 | 30.25 | 30.45 | 30.25 | 30.34 | 82,527 | +0.30(+1.01%) |
Aug 20, 2021 | 29.73 | 30.06 | 29.70 | 30.04 | 74,621 | +0.02(+0.05%) |
Aug 19, 2021 | 29.97 | 30.07 | 29.85 | 30.02 | 217,718 | -0.30(-0.98%) |
Aug 18, 2021 | 30.69 | 30.69 | 30.32 | 30.32 | 79,926 | -0.19(-0.63%) |
Aug 17, 2021 | 30.53 | 30.66 | 30.40 | 30.51 | 241,306 | -0.27(-0.88%) |
Aug 16, 2021 | 30.82 | 30.82 | 30.66 | 30.78 | 69,162 | -0.05(-0.17%) |
Aug 13, 2021 | 30.84 | 30.87 | 30.67 | 30.84 | 58,884 | -0.01(-0.04%) |
Aug 12, 2021 | 30.92 | 30.94 | 30.77 | 30.85 | 104,405 | -0.08(-0.26%) |
Aug 11, 2021 | 30.92 | 30.95 | 30.78 | 30.93 | 85,241 | +0.28(+0.91%) |
Aug 10, 2021 | 30.75 | 30.77 | 30.62 | 30.65 | 132,417 | -0.06(-0.18%) |
Aug 09, 2021 | 30.69 | 30.84 | 30.67 | 30.70 | 51,363 | +0.04(+0.13%) |
Aug 06, 2021 | 30.94 | 30.94 | 30.60 | 30.66 | 74,130 | -0.22(-0.70%) |
Aug 05, 2021 | 31.02 | 31.02 | 30.78 | 30.88 | 84,564 | -0.02(-0.05%) |
Aug 04, 2021 | 31.11 | 31.14 | 30.86 | 30.90 | 70,594 | -0.14(-0.46%) |
Aug 03, 2021 | 30.75 | 31.07 | 30.57 | 31.04 | 183,110 | +0.19(+0.62%) |
Aug 02, 2021 | 30.93 | 31.08 | 30.81 | 30.85 | 68,859 | +0.25(+0.81%) |
Jul 30, 2021 | 30.66 | 30.84 | 30.58 | 30.60 | 87,364 | -0.22(-0.70%) |
Jul 29, 2021 | 30.79 | 30.88 | 30.67 | 30.82 | 63,531 | +0.13(+0.42%) |
Jul 28, 2021 | 30.51 | 30.74 | 30.34 | 30.69 | 505,626 | +0.33(+1.08%) |
Jul 27, 2021 | 30.41 | 30.41 | 30.17 | 30.36 | 307,301 | -0.16(-0.52%) |
Jul 26, 2021 | 30.45 | 30.53 | 30.31 | 30.52 | 142,137 | +0.02(+0.05%) |
Jul 23, 2021 | 30.73 | 30.73 | 30.45 | 30.50 | 58,135 | -0.29(-0.94%) |
Jul 22, 2021 | 30.70 | 30.82 | 30.65 | 30.79 | 142,635 | +0.20(+0.65%) |
Jul 21, 2021 | 30.51 | 30.61 | 30.38 | 30.59 | 64,288 | +0.20(+0.66%) |
Jul 20, 2021 | 30.25 | 30.45 | 30.09 | 30.39 | 165,208 | +0.18(+0.61%) |
Jul 19, 2021 | 30.49 | 30.49 | 30.15 | 30.21 | 300,261 | -0.59(-1.93%) |
Jul 16, 2021 | 30.97 | 30.98 | 30.74 | 30.80 | 225,377 | -0.03(-0.10%) |
Jul 15, 2021 | 30.90 | 30.97 | 30.77 | 30.83 | 298,360 | -0.07(-0.23%) |
Jul 14, 2021 | 30.94 | 30.98 | 30.84 | 30.90 | 62,715 | +0.07(+0.23%) |
Jul 13, 2021 | 30.99 | 31.11 | 30.80 | 30.83 | 2,590,749 | -0.11(-0.36%) |
Jul 12, 2021 | 30.83 | 30.98 | 30.72 | 30.94 | 96,941 | -0.06(-0.21%) |
Jul 09, 2021 | 31.04 | 31.04 | 30.83 | 31.01 | 286,497 | +0.43(+1.41%) |
Jul 08, 2021 | 30.61 | 30.67 | 30.45 | 30.57 | 86,729 | -0.38(-1.24%) |
Jul 07, 2021 | 31.12 | 31.12 | 30.80 | 30.96 | 135,605 | +0.00(+0.00%) |
Jul 06, 2021 | 31.24 | 31.24 | 30.90 | 30.96 | 140,870 | -0.31(-1.00%) |
Jul 02, 2021 | 31.25 | 31.29 | 31.11 | 31.27 | 62,319 | +0.20(+0.64%) |
Jul 01, 2021 | 31.28 | 31.28 | 30.96 | 31.07 | 79,746 | -0.06(-0.18%) |
Jun 30, 2021 | 31.17 | 31.21 | 31.05 | 31.13 | 133,708 | -0.03(-0.10%) |
Jun 29, 2021 | 31.26 | 31.26 | 31.04 | 31.16 | 92,090 | -0.23(-0.74%) |
Jun 28, 2021 | 31.54 | 31.54 | 31.34 | 31.39 | 94,401 | -0.14(-0.46%) |
Jun 25, 2021 | 31.62 | 31.74 | 31.47 | 31.54 | 75,840 | +0.02(+0.05%) |
Jun 24, 2021 | 31.52 | 31.54 | 31.38 | 31.52 | 34,764 | +0.06(+0.20%) |
Jun 23, 2021 | 31.54 | 31.61 | 31.42 | 31.46 | 77,367 | -0.06(-0.20%) |
Jun 22, 2021 | 31.49 | 31.55 | 31.27 | 31.52 | 76,857 | -0.02(-0.08%) |
Jun 21, 2021 | 31.45 | 31.54 | 31.26 | 31.54 | 120,526 | +0.10(+0.31%) |
Jun 18, 2021 | 31.66 | 31.70 | 31.42 | 31.45 | 125,145 | -0.44(-1.38%) |
Jun 17, 2021 | 32.07 | 32.07 | 31.81 | 31.89 | 172,480 | -0.07(-0.23%) |
Jun 16, 2021 | 32.29 | 32.35 | 31.85 | 31.96 | 209,729 | -0.26(-0.82%) |
Jun 15, 2021 | 32.29 | 32.29 | 32.13 | 32.23 | 95,189 | -0.28(-0.86%) |
Jun 14, 2021 | 32.45 | 32.58 | 32.45 | 32.51 | 108,717 | +0.17(+0.52%) |
Jun 11, 2021 | 32.41 | 32.58 | 32.27 | 32.34 | 76,440 | -0.02(-0.07%) |
Jun 10, 2021 | 32.39 | 32.39 | 32.24 | 32.36 | 142,470 | +0.23(+0.73%) |
Jun 09, 2021 | 32.31 | 32.31 | 32.10 | 32.13 | 149,358 | -0.03(-0.10%) |
Jun 08, 2021 | 32.14 | 32.17 | 32.03 | 32.16 | 76,987 | +0.02(+0.05%) |
Jun 07, 2021 | 32.19 | 32.19 | 32.05 | 32.14 | 79,521 | -0.12(-0.36%) |
Jun 04, 2021 | 32.23 | 32.27 | 32.09 | 32.26 | 161,667 | +0.29(+0.92%) |
Jun 03, 2021 | 31.96 | 32.05 | 31.86 | 31.96 | 121,555 | -0.26(-0.79%) |
Jun 02, 2021 | 32.04 | 32.24 | 32.03 | 32.22 | 119,736 | +0.29(+0.92%) |
Jun 01, 2021 | 31.82 | 31.94 | 31.82 | 31.93 | 133,562 | +0.34(+1.08%) |
May 28, 2021 | 31.63 | 31.63 | 31.54 | 31.58 | 517,039 | +0.06(+0.20%) |
May 27, 2021 | 31.39 | 31.52 | 31.33 | 31.52 | 73,052 | +0.13(+0.42%) |
May 26, 2021 | 31.29 | 31.39 | 31.21 | 31.39 | 95,808 | +0.10(+0.32%) |
May 25, 2021 | 31.43 | 31.43 | 31.26 | 31.29 | 66,937 | +0.13(+0.42%) |
May 24, 2021 | 31.14 | 31.21 | 31.03 | 31.16 | 92,085 | +0.26(+0.83%) |
May 21, 2021 | 31.13 | 31.13 | 30.88 | 30.90 | 165,756 | -0.16(-0.52%) |
May 20, 2021 | 31.11 | 31.14 | 30.96 | 31.06 | 100,072 | +0.06(+0.20%) |
May 19, 2021 | 30.86 | 31.08 | 30.84 | 31.00 | 300,292 | -0.15(-0.47%) |
May 18, 2021 | 31.04 | 31.26 | 31.03 | 31.15 | 234,931 | +0.29(+0.93%) |
May 17, 2021 | 30.75 | 30.89 | 30.65 | 30.86 | 114,768 | -0.12(-0.38%) |
May 14, 2021 | 30.83 | 30.98 | 30.80 | 30.98 | 134,152 | +0.26(+0.86%) |
May 13, 2021 | 30.71 | 30.79 | 30.55 | 30.72 | 72,560 | +0.10(+0.33%) |
May 12, 2021 | 30.95 | 30.96 | 30.58 | 30.61 | 171,385 | -0.66(-2.11%) |
May 11, 2021 | 31.19 | 31.34 | 31.11 | 31.27 | 196,154 | -0.16(-0.49%) |
May 10, 2021 | 31.57 | 31.66 | 31.37 | 31.43 | 163,967 | -0.14(-0.43%) |
May 07, 2021 | 31.27 | 31.60 | 31.20 | 31.56 | 133,897 | +0.38(+1.21%) |
May 06, 2021 | 30.90 | 31.19 | 30.86 | 31.19 | 72,895 | +0.36(+1.16%) |
May 05, 2021 | 30.79 | 30.87 | 30.68 | 30.83 | 84,089 | +0.22(+0.71%) |
May 04, 2021 | 30.67 | 30.67 | 30.46 | 30.61 | 174,900 | -0.16(-0.50%) |