Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.41 | 29.41 | 29.30 | 29.38 | 4,947,342 | +0.02(+0.07%) |
Jun 29, 2022 | 29.33 | 29.38 | 29.33 | 29.36 | 127,055 | +0.01(+0.03%) |
Jun 28, 2022 | 29.40 | 29.41 | 29.32 | 29.35 | 61,471 | -0.03(-0.10%) |
Jun 27, 2022 | 29.25 | 29.40 | 29.25 | 29.38 | 60,952 | +0.02(+0.07%) |
Jun 24, 2022 | 29.36 | 29.39 | 29.33 | 29.36 | 89,604 | +0.08(+0.26%) |
Jun 23, 2022 | 29.26 | 29.30 | 29.17 | 29.28 | 19,129 | +0.07(+0.25%) |
Jun 22, 2022 | 29.17 | 29.25 | 29.16 | 29.21 | 13,564 | +0.07(+0.25%) |
Jun 21, 2022 | 29.07 | 29.19 | 29.07 | 29.14 | 16,038 | +0.24(+0.82%) |
Jun 17, 2022 | 28.86 | 28.93 | 28.83 | 28.90 | 27,954 | +0.13(+0.45%) |
Jun 16, 2022 | 28.76 | 28.88 | 28.72 | 28.77 | 29,256 | -0.29(-1.00%) |
Jun 15, 2022 | 29.00 | 29.07 | 29.00 | 29.06 | 78,270 | +0.11(+0.38%) |
Jun 14, 2022 | 28.85 | 28.97 | 28.82 | 28.95 | 82,306 | +0.01(+0.03%) |
Jun 13, 2022 | 29.35 | 29.35 | 28.90 | 28.94 | 9,067 | -0.29(-1.01%) |
Jun 10, 2022 | 29.16 | 29.23 | 29.15 | 29.23 | 4,439 | -0.10(-0.33%) |
Jun 09, 2022 | 29.41 | 29.44 | 29.33 | 29.33 | 11,651 | -0.11(-0.37%) |
Jun 08, 2022 | 29.49 | 29.53 | 29.42 | 29.44 | 6,017 | -0.10(-0.34%) |
Jun 07, 2022 | 29.42 | 29.57 | 29.42 | 29.54 | 19,911 | +0.07(+0.25%) |
Jun 06, 2022 | 29.50 | 29.54 | 29.42 | 29.46 | 9,984 | +0.01(+0.04%) |
Jun 03, 2022 | 29.51 | 29.51 | 29.40 | 29.45 | 13,941 | -0.13(-0.43%) |
Jun 02, 2022 | 29.33 | 29.59 | 29.33 | 29.58 | 15,210 | +0.09(+0.31%) |
Jun 01, 2022 | 29.47 | 29.61 | 29.40 | 29.49 | 46,694 | -0.03(-0.08%) |
May 31, 2022 | 29.50 | 29.59 | 29.50 | 29.52 | 7,174 | -0.03(-0.09%) |
May 27, 2022 | 29.49 | 29.58 | 29.46 | 29.54 | 8,917 | +0.16(+0.54%) |
May 26, 2022 | 29.30 | 29.41 | 29.30 | 29.38 | 9,417 | +0.18(+0.61%) |
May 25, 2022 | 29.16 | 29.20 | 29.09 | 29.20 | 4,618 | +0.09(+0.33%) |
May 24, 2022 | 29.09 | 29.11 | 28.98 | 29.11 | 12,229 | -0.13(-0.44%) |
May 23, 2022 | 29.01 | 29.24 | 29.01 | 29.24 | 40,920 | +0.27(+0.93%) |
May 20, 2022 | 28.90 | 28.98 | 28.81 | 28.97 | 11,228 | -0.02(-0.07%) |
May 19, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 28,391 | -0.01(-0.05%) |
May 18, 2022 | 29.14 | 29.14 | 28.96 | 29.00 | 11,907 | -0.41(-1.39%) |
May 17, 2022 | 29.36 | 29.41 | 29.32 | 29.41 | 13,600 | +0.18(+0.61%) |
May 16, 2022 | 29.27 | 29.28 | 29.18 | 29.23 | 7,831 | +0.01(+0.04%) |
May 13, 2022 | 29.15 | 29.30 | 29.15 | 29.22 | 18,088 | +0.24(+0.83%) |
May 12, 2022 | 29.01 | 29.01 | 28.78 | 28.98 | 11,922 | +0.01(+0.04%) |
May 11, 2022 | 29.23 | 29.23 | 28.97 | 28.97 | 7,464 | -0.18(-0.62%) |
May 10, 2022 | 29.24 | 29.29 | 29.02 | 29.15 | 305,976 | +0.08(+0.28%) |
May 09, 2022 | 29.33 | 29.35 | 29.07 | 29.07 | 17,436 | -0.37(-1.26%) |
May 06, 2022 | 29.45 | 29.54 | 29.40 | 29.44 | 16,600 | -0.09(-0.29%) |
May 05, 2022 | 29.93 | 29.93 | 29.50 | 29.53 | 17,051 | -0.55(-1.84%) |
May 04, 2022 | 29.74 | 30.10 | 29.62 | 30.08 | 8,052 | +0.45(+1.52%) |
May 03, 2022 | 29.59 | 29.70 | 29.59 | 29.63 | 3,339 | +0.09(+0.30%) |
May 02, 2022 | 29.43 | 29.56 | 29.32 | 29.54 | 26,073 | +0.09(+0.31%) |
Apr 29, 2022 | 29.76 | 29.77 | 29.45 | 29.45 | 20,124 | -0.60(-1.98%) |
Apr 28, 2022 | 29.79 | 30.05 | 29.75 | 30.05 | 10,758 | +0.36(+1.20%) |
Apr 27, 2022 | 29.68 | 29.79 | 29.68 | 29.69 | 73,478 | -0.01(-0.02%) |
Apr 26, 2022 | 29.89 | 29.89 | 29.70 | 29.70 | 295,738 | -0.37(-1.24%) |
Apr 25, 2022 | 29.84 | 30.08 | 29.78 | 30.07 | 11,009 | +0.05(+0.16%) |
Apr 22, 2022 | 30.27 | 30.32 | 30.02 | 30.02 | 14,920 | -0.37(-1.23%) |
Apr 21, 2022 | 30.64 | 30.64 | 30.35 | 30.39 | 21,077 | -0.20(-0.64%) |
Apr 20, 2022 | 30.59 | 30.65 | 30.59 | 30.59 | 6,530 | +0.02(+0.05%) |
Apr 19, 2022 | 30.46 | 30.59 | 30.46 | 30.57 | 113,778 | +0.23(+0.77%) |
Apr 18, 2022 | 30.34 | 30.43 | 30.30 | 30.34 | 11,005 | -0.06(-0.19%) |
Apr 14, 2022 | 30.42 | 30.49 | 30.40 | 30.40 | 1,869 | -0.10(-0.33%) |
Apr 13, 2022 | 30.41 | 30.50 | 30.41 | 30.50 | 4,447 | +0.15(+0.49%) |
Apr 12, 2022 | 30.48 | 30.48 | 30.33 | 30.35 | 3,920 | -0.09(-0.31%) |
Apr 11, 2022 | 30.48 | 30.48 | 30.45 | 30.45 | 477 | -0.17(-0.55%) |
Apr 08, 2022 | 30.64 | 30.64 | 30.61 | 30.61 | 635 | -0.02(-0.07%) |
Apr 07, 2022 | 30.52 | 30.67 | 30.48 | 30.64 | 20,658 | +0.03(+0.08%) |
Apr 06, 2022 | 30.52 | 30.64 | 30.51 | 30.61 | 8,073 | -0.10(-0.32%) |
Apr 05, 2022 | 30.77 | 30.77 | 30.70 | 30.71 | 165,949 | -0.09(-0.28%) |
Apr 04, 2022 | 30.84 | 30.89 | 30.74 | 30.80 | 14,392 | +0.10(+0.31%) |
Apr 01, 2022 | 30.66 | 30.70 | 30.62 | 30.70 | 10,527 | +0.02(+0.07%) |
Mar 31, 2022 | 30.87 | 30.87 | 30.68 | 30.68 | 19,078 | -0.15(-0.50%) |
Mar 30, 2022 | 30.90 | 30.91 | 30.81 | 30.83 | 15,494 | -0.08(-0.25%) |
Mar 29, 2022 | 30.89 | 30.95 | 30.82 | 30.91 | 4,999 | +0.12(+0.38%) |
Mar 28, 2022 | 30.67 | 30.79 | 30.64 | 30.79 | 2,261 | +0.10(+0.34%) |
Mar 25, 2022 | 30.67 | 30.71 | 30.62 | 30.69 | 5,950 | +0.03(+0.09%) |
Mar 24, 2022 | 30.57 | 30.66 | 30.54 | 30.66 | 1,506 | +0.17(+0.56%) |
Mar 23, 2022 | 30.58 | 30.58 | 30.49 | 30.49 | 2,098 | -0.10(-0.32%) |
Mar 22, 2022 | 30.61 | 30.66 | 30.54 | 30.59 | 10,041 | +0.06(+0.20%) |
Mar 21, 2022 | 30.51 | 30.56 | 30.38 | 30.53 | 109,475 | +0.00(+0.00%) |
Mar 18, 2022 | 30.31 | 30.54 | 30.31 | 30.53 | 5,582 | +0.18(+0.61%) |
Mar 17, 2022 | 30.17 | 30.37 | 30.17 | 30.35 | 12,904 | +0.21(+0.70%) |
Mar 16, 2022 | 30.06 | 30.14 | 29.82 | 30.14 | 11,313 | +0.30(+1.00%) |
Mar 15, 2022 | 29.71 | 29.84 | 29.71 | 29.84 | 3,275 | +0.29(+0.97%) |
Mar 14, 2022 | 29.70 | 29.81 | 29.48 | 29.55 | 22,582 | -0.08(-0.27%) |
Mar 11, 2022 | 29.89 | 29.89 | 29.63 | 29.63 | 16,584 | -0.19(-0.62%) |
Mar 10, 2022 | 29.69 | 29.81 | 29.64 | 29.81 | 7,494 | +0.00(+0.01%) |
Mar 09, 2022 | 29.77 | 29.89 | 29.74 | 29.81 | 40,739 | +0.27(+0.92%) |
Mar 08, 2022 | 29.47 | 29.77 | 29.45 | 29.54 | 22,063 | -0.07(-0.25%) |
Mar 07, 2022 | 29.91 | 29.91 | 29.61 | 29.61 | 127,350 | -0.33(-1.09%) |
Mar 04, 2022 | 29.98 | 29.99 | 29.88 | 29.94 | 5,873 | -0.17(-0.56%) |
Mar 03, 2022 | 30.14 | 30.21 | 30.08 | 30.11 | 4,477 | -0.01(-0.04%) |
Mar 02, 2022 | 29.99 | 30.13 | 29.99 | 30.12 | 2,131 | +0.24(+0.80%) |
Mar 01, 2022 | 30.02 | 30.02 | 29.80 | 29.88 | 1,124 | -0.30(-0.99%) |
Feb 28, 2022 | 29.96 | 30.18 | 29.96 | 30.18 | 19,682 | +0.04(+0.14%) |
Feb 25, 2022 | 29.99 | 30.20 | 30.07 | 30.14 | 7,585 | +0.26(+0.88%) |
Feb 24, 2022 | 29.11 | 29.93 | 29.11 | 29.88 | 53,419 | +0.15(+0.49%) |
Feb 23, 2022 | 29.93 | 29.94 | 29.66 | 29.73 | 55,423 | -0.19(-0.64%) |
Feb 22, 2022 | 29.96 | 30.00 | 29.78 | 29.92 | 33,256 | -0.12(-0.38%) |
Feb 18, 2022 | 30.04 | 0 | -0.06(-0.22%) | |||
Feb 17, 2022 | 30.19 | 30.25 | 30.10 | 30.10 | 5,376 | -0.30(-1.00%) |
Feb 16, 2022 | 30.30 | 30.40 | 30.26 | 30.40 | 3,791 | +0.08(+0.25%) |
Feb 15, 2022 | 30.23 | 30.33 | 30.23 | 30.33 | 29,016 | +0.18(+0.61%) |
Feb 14, 2022 | 30.18 | 30.18 | 30.02 | 30.14 | 7,936 | -0.05(-0.15%) |
Feb 11, 2022 | 30.39 | 30.41 | 30.16 | 30.19 | 12,623 | -0.20(-0.66%) |
Feb 10, 2022 | 30.62 | 30.62 | 30.39 | 30.39 | 12,030 | -0.23(-0.75%) |
Feb 09, 2022 | 30.60 | 30.64 | 30.58 | 30.62 | 2,881 | +0.14(+0.45%) |
Feb 08, 2022 | 30.38 | 30.48 | 30.38 | 30.48 | 6,279 | +0.11(+0.38%) |
Feb 07, 2022 | 30.37 | 30.43 | 30.36 | 30.37 | 2,026 | -0.02(-0.07%) |
Feb 04, 2022 | 30.34 | 30.43 | 30.25 | 30.39 | 3,930 | +0.01(+0.02%) |
Feb 03, 2022 | 30.47 | 30.47 | 30.38 | 30.38 | 829 | -0.24(-0.79%) |
Feb 02, 2022 | 30.55 | 30.62 | 30.51 | 30.62 | 6,352 | +0.13(+0.41%) |
Feb 01, 2022 | 30.40 | 30.49 | 30.34 | 30.49 | 9,445 | +0.09(+0.30%) |
Jan 31, 2022 | 30.31 | 30.40 | 30.29 | 30.40 | 30,067 | +0.22(+0.74%) |
Jan 28, 2022 | 29.89 | 30.11 | 29.89 | 30.18 | 55,480 | +0.25(+0.84%) |
Jan 27, 2022 | 30.05 | 30.20 | 29.82 | 29.93 | 16,373 | -0.02(-0.07%) |
Jan 26, 2022 | 30.04 | 30.18 | 29.87 | 29.95 | 539,468 | +0.03(+0.10%) |
Jan 25, 2022 | 29.99 | 30.01 | 29.75 | 29.92 | 154,643 | -0.13(-0.42%) |
Jan 24, 2022 | 29.78 | 30.05 | 29.54 | 30.05 | 116,143 | -0.06(-0.20%) |
Jan 21, 2022 | 30.28 | 30.28 | 30.03 | 30.11 | 644,529 | -0.21(-0.69%) |
Jan 20, 2022 | 30.58 | 30.58 | 30.32 | 30.32 | 6,608 | -0.12(-0.41%) |
Jan 19, 2022 | 30.62 | 30.63 | 30.42 | 30.44 | 19,743 | -0.07(-0.24%) |
Jan 18, 2022 | 30.60 | 30.60 | 30.48 | 30.52 | 10,765 | -0.16(-0.52%) |
Jan 14, 2022 | 30.67 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 30.73 | 30.82 | 30.65 | 30.66 | 29,566 | -0.13(-0.41%) |
Jan 12, 2022 | 30.73 | 30.79 | 30.70 | 30.79 | 35,308 | +0.03(+0.08%) |
Jan 11, 2022 | 30.63 | 30.76 | 30.63 | 30.76 | 5,958 | +0.09(+0.30%) |
Jan 10, 2022 | 30.57 | 30.67 | 30.53 | 30.67 | 4,980 | -0.04(-0.12%) |
Jan 07, 2022 | 30.62 | 30.72 | 30.62 | 30.71 | 15,213 | +0.02(+0.07%) |
Jan 06, 2022 | 30.62 | 30.73 | 30.62 | 30.69 | 15,898 | -0.02(-0.07%) |
Jan 05, 2022 | 30.81 | 30.84 | 30.69 | 30.71 | 7,611 | -0.12(-0.39%) |
Jan 04, 2022 | 30.85 | 30.88 | 30.81 | 30.83 | 18,518 | -0.02(-0.06%) |
Jan 03, 2022 | 30.82 | 30.86 | 30.75 | 30.85 | 91,555 | +0.02(+0.06%) |
Dec 31, 2021 | 30.75 | 30.86 | 30.74 | 30.83 | 170,385 | +0.02(+0.07%) |
Dec 30, 2021 | 30.80 | 30.88 | 30.79 | 30.81 | 14,835 | +0.03(+0.10%) |
Dec 29, 2021 | 30.75 | 30.82 | 30.75 | 30.78 | 43,203 | -0.04(-0.13%) |
Dec 28, 2021 | 30.83 | 30.83 | 30.75 | 30.82 | 3,151 | +0.02(+0.06%) |
Dec 27, 2021 | 30.73 | 30.80 | 30.68 | 30.80 | 13,154 | +0.16(+0.52%) |
Dec 23, 2021 | 30.67 | 30.75 | 30.64 | 30.64 | 333,589 | +0.05(+0.16%) |
Dec 22, 2021 | 30.48 | 30.61 | 30.48 | 30.59 | 19,011 | +0.09(+0.29%) |
Dec 21, 2021 | 30.37 | 30.54 | 30.37 | 30.50 | 34,651 | +0.18(+0.60%) |
Dec 20, 2021 | 30.00 | 30.32 | 30.00 | 30.32 | 23,192 | -0.12(-0.38%) |
Dec 17, 2021 | 30.41 | 30.48 | 30.41 | 30.43 | 7,181 | -0.10(-0.33%) |
Dec 16, 2021 | 30.59 | 30.59 | 30.48 | 30.54 | 3,127 | -0.04(-0.14%) |
Dec 15, 2021 | 30.43 | 30.65 | 30.43 | 30.58 | 7,402 | +0.12(+0.41%) |
Dec 14, 2021 | 30.47 | 30.49 | 30.37 | 30.46 | 16,376 | -0.10(-0.33%) |
Dec 13, 2021 | 30.59 | 30.59 | 30.52 | 30.55 | 2,288 | -0.03(-0.11%) |
Dec 10, 2021 | 30.62 | 30.62 | 30.56 | 30.59 | 3,890 | +0.05(+0.16%) |
Dec 09, 2021 | 30.55 | 30.61 | 30.54 | 30.54 | 4,130 | -0.05(-0.17%) |
Dec 08, 2021 | 30.64 | 30.64 | 30.50 | 30.59 | 24,278 | +0.08(+0.27%) |
Dec 07, 2021 | 30.50 | 30.55 | 30.47 | 30.51 | 21,763 | +0.21(+0.70%) |
Dec 06, 2021 | 30.28 | 30.37 | 30.26 | 30.30 | 4,962 | +0.21(+0.68%) |
Dec 03, 2021 | 30.19 | 30.19 | 30.02 | 30.09 | 4,029 | -0.16(-0.54%) |
Dec 02, 2021 | 30.17 | 30.28 | 30.17 | 30.25 | 3,079 | +0.16(+0.54%) |
Dec 01, 2021 | 30.32 | 30.45 | 30.09 | 30.09 | 11,308 | -0.16(-0.53%) |
Nov 30, 2021 | 30.39 | 30.39 | 30.24 | 30.25 | 31,561 | -0.24(-0.79%) |
Nov 29, 2021 | 30.32 | 30.54 | 30.32 | 30.49 | 27,649 | +0.13(+0.43%) |
Nov 26, 2021 | 30.46 | 30.46 | 30.34 | 30.36 | 2,308 | -0.20(-0.67%) |
Nov 24, 2021 | 30.59 | 30.59 | 30.53 | 30.56 | 6,751 | +0.03(+0.11%) |
Nov 23, 2021 | 30.51 | 30.55 | 30.50 | 30.53 | 5,534 | -0.04(-0.14%) |
Nov 22, 2021 | 30.63 | 30.69 | 30.56 | 30.57 | 13,126 | +0.03(+0.11%) |
Nov 19, 2021 | 30.58 | 30.63 | 30.52 | 30.54 | 6,037 | -0.04(-0.13%) |
Nov 18, 2021 | 30.57 | 30.60 | 30.57 | 30.58 | 15,943 | +0.02(+0.08%) |
Nov 17, 2021 | 30.55 | 30.59 | 30.55 | 30.56 | 25,583 | -0.03(-0.11%) |
Nov 16, 2021 | 30.52 | 30.68 | 30.52 | 30.59 | 33,311 | +0.05(+0.16%) |
Nov 15, 2021 | 30.61 | 30.62 | 30.53 | 30.54 | 21,207 | -0.11(-0.36%) |
Nov 12, 2021 | 30.50 | 30.65 | 30.50 | 30.65 | 11,139 | +0.15(+0.50%) |
Nov 11, 2021 | 30.50 | 30.55 | 30.46 | 30.50 | 11,582 | +0.01(+0.03%) |
Nov 10, 2021 | 30.49 | 30.49 | 12,735 | -0.11(-0.36%) | ||
Nov 09, 2021 | 30.51 | 30.61 | 30.51 | 30.60 | 124,045 | -0.01(-0.03%) |
Nov 08, 2021 | 30.63 | 30.65 | 30.56 | 30.61 | 5,673 | +0.01(+0.03%) |
Nov 05, 2021 | 30.59 | 30.66 | 30.53 | 30.60 | 17,268 | +0.05(+0.16%) |
Nov 04, 2021 | 30.58 | 30.58 | 30.51 | 30.55 | 45,780 | +0.01(+0.04%) |
Nov 03, 2021 | 30.47 | 30.56 | 30.47 | 30.54 | 16,653 | +0.04(+0.13%) |
Nov 02, 2021 | 30.41 | 30.55 | 30.41 | 30.50 | 14,614 | +0.06(+0.20%) |
Nov 01, 2021 | 30.40 | 30.48 | 30.38 | 30.44 | 32,521 | -0.04(-0.13%) |
Oct 29, 2021 | 30.41 | 30.48 | 30.40 | 30.48 | 4,659 | +0.08(+0.26%) |
Oct 28, 2021 | 30.31 | 30.43 | 30.31 | 30.40 | 7,744 | +0.10(+0.33%) |
Oct 27, 2021 | 30.38 | 30.43 | 30.30 | 30.30 | 18,818 | -0.08(-0.26%) |
Oct 26, 2021 | 30.45 | 30.38 | 5,697 | -0.01(-0.03%) | ||
Oct 25, 2021 | 30.33 | 30.39 | 30.33 | 30.39 | 4,157 | +0.08(+0.26%) |
Oct 22, 2021 | 30.30 | 30.34 | 30.27 | 30.31 | 7,523 | -0.02(-0.07%) |
Oct 21, 2021 | 30.27 | 30.39 | 30.27 | 30.33 | 30,492 | -0.04(-0.13%) |
Oct 20, 2021 | 30.32 | 30.37 | 30.30 | 30.37 | 1,412 | +0.08(+0.26%) |
Oct 19, 2021 | 30.22 | 30.29 | 30.21 | 30.29 | 19,636 | +0.10(+0.34%) |
Oct 18, 2021 | 30.10 | 30.19 | 30.08 | 30.19 | 262,011 | -0.05(-0.18%) |
Oct 15, 2021 | 30.14 | 30.24 | 30.13 | 30.24 | 9,559 | +0.13(+0.45%) |
Oct 14, 2021 | 29.96 | 30.12 | 29.96 | 30.11 | 8,239 | +0.21(+0.72%) |
Oct 13, 2021 | 29.79 | 29.96 | 29.79 | 29.89 | 3,689 | +0.07(+0.23%) |
Oct 12, 2021 | 29.92 | 29.92 | 29.80 | 29.82 | 73,103 | -0.10(-0.33%) |
Oct 11, 2021 | 30.02 | 30.02 | 29.86 | 29.92 | 4,237 | -0.04(-0.12%) |
Oct 08, 2021 | 29.96 | 30.02 | 29.91 | 29.96 | 11,239 | +0.02(+0.05%) |
Oct 07, 2021 | 29.88 | 30.03 | 29.88 | 29.94 | 5,513 | +0.14(+0.47%) |
Oct 06, 2021 | 29.64 | 29.80 | 29.63 | 29.80 | 46,172 | +0.02(+0.08%) |
Oct 05, 2021 | 29.66 | 29.86 | 29.66 | 29.78 | 295,368 | +0.17(+0.57%) |
Oct 04, 2021 | 29.72 | 29.77 | 29.55 | 29.61 | 117,352 | -0.19(-0.65%) |
Oct 01, 2021 | 29.68 | 29.82 | 29.57 | 29.80 | 47,488 | +0.05(+0.17%) |
Sep 30, 2021 | 29.84 | 29.84 | 29.68 | 29.75 | 21,467 | -0.07(-0.25%) |
Sep 29, 2021 | 29.80 | 29.88 | 29.73 | 29.82 | 22,945 | +0.07(+0.25%) |
Sep 28, 2021 | 29.85 | 29.85 | 29.73 | 29.75 | 14,410 | -0.30(-1.00%) |
Sep 27, 2021 | 30.06 | 30.07 | 30.01 | 30.05 | 9,740 | +0.02(+0.07%) |
Sep 24, 2021 | 29.98 | 30.04 | 29.97 | 30.03 | 7,315 | +0.01(+0.03%) |
Sep 23, 2021 | 29.96 | 30.07 | 29.96 | 30.02 | 7,542 | +0.14(+0.47%) |
Sep 22, 2021 | 29.77 | 29.97 | 29.77 | 29.88 | 62,222 | +0.13(+0.44%) |
Sep 21, 2021 | 29.75 | 29.81 | 29.67 | 29.75 | 31,051 | +0.05(+0.16%) |
Sep 20, 2021 | 29.80 | 29.84 | 29.60 | 29.70 | 19,928 | -0.24(-0.79%) |
Sep 17, 2021 | 30.06 | 30.07 | 29.90 | 29.94 | 9,639 | -0.14(-0.47%) |
Sep 16, 2021 | 30.02 | 30.08 | 30.00 | 30.08 | 2,600 | -0.00(-0.00%) |
Sep 15, 2021 | 29.95 | 30.13 | 29.95 | 30.08 | 4,157 | +0.17(+0.57%) |
Sep 14, 2021 | 30.00 | 30.02 | 29.91 | 29.91 | 9,792 | -0.05(-0.17%) |
Sep 13, 2021 | 29.94 | 30.02 | 29.93 | 29.96 | 6,159 | +0.03(+0.10%) |
Sep 10, 2021 | 30.11 | 30.11 | 29.93 | 29.93 | 5,130 | -0.13(-0.43%) |
Sep 09, 2021 | 30.18 | 30.19 | 30.02 | 30.06 | 19,356 | -0.05(-0.17%) |
Sep 08, 2021 | 30.12 | 30.17 | 30.07 | 30.11 | 17,030 | -0.00(-0.02%) |
Sep 07, 2021 | 30.12 | 30.23 | 30.08 | 30.11 | 8,498 | -0.06(-0.18%) |
Sep 03, 2021 | 30.20 | 30.23 | 30.14 | 30.17 | 11,087 | +0.00(+0.00%) |
Sep 02, 2021 | 30.15 | 30.23 | 30.15 | 30.17 | 2,997 | +0.02(+0.06%) |
Sep 01, 2021 | 30.13 | 30.18 | 30.13 | 30.15 | 8,823 | +0.03(+0.10%) |
Aug 31, 2021 | 30.21 | 30.22 | 30.10 | 30.12 | 779,880 | -0.03(-0.10%) |
Aug 30, 2021 | 30.20 | 30.21 | 30.12 | 30.15 | 45,152 | +0.01(+0.03%) |
Aug 27, 2021 | 30.05 | 30.20 | 30.05 | 30.14 | 59,344 | +0.14(+0.45%) |
Aug 26, 2021 | 30.04 | 30.08 | 30.00 | 30.00 | 57,317 | -0.09(-0.30%) |
Aug 25, 2021 | 30.08 | 30.12 | 30.03 | 30.09 | 9,006 | +0.01(+0.03%) |
Aug 24, 2021 | 30.09 | 30.12 | 30.03 | 30.09 | 31,889 | +0.09(+0.28%) |
Aug 23, 2021 | 29.99 | 30.09 | 29.96 | 30.00 | 47,281 | +0.08(+0.27%) |
Aug 20, 2021 | 29.89 | 29.95 | 29.84 | 29.92 | 22,192 | +0.09(+0.31%) |
Aug 19, 2021 | 29.76 | 29.88 | 29.76 | 29.83 | 15,480 | -0.04(-0.12%) |
Aug 18, 2021 | 29.99 | 30.00 | 29.86 | 29.86 | 5,371 | -0.13(-0.43%) |
Aug 17, 2021 | 29.95 | 30.02 | 29.90 | 29.99 | 30,141 | -0.03(-0.10%) |
Aug 16, 2021 | 30.03 | 30.08 | 29.94 | 30.02 | 3,891 | -0.03(-0.10%) |
Aug 13, 2021 | 30.02 | 30.07 | 30.00 | 30.05 | 5,274 | +0.08(+0.27%) |
Aug 12, 2021 | 29.92 | 30.05 | 29.92 | 29.97 | 21,417 | +0.01(+0.02%) |
Aug 11, 2021 | 30.03 | 30.03 | 29.92 | 29.96 | 9,883 | +0.06(+0.21%) |
Aug 10, 2021 | 29.98 | 29.98 | 29.90 | 29.90 | 4,739 | -0.03(-0.10%) |
Aug 09, 2021 | 29.96 | 29.98 | 29.88 | 29.93 | 12,076 | -0.01(-0.03%) |
Aug 06, 2021 | 29.97 | 30.00 | 29.94 | 29.94 | 4,058 | +0.04(+0.15%) |
Aug 05, 2021 | 29.92 | 29.92 | 29.84 | 29.90 | 2,420 | -0.03(-0.11%) |
Aug 04, 2021 | 29.91 | 29.93 | 29.84 | 29.93 | 23,733 | +0.03(+0.10%) |
Aug 03, 2021 | 29.89 | 29.90 | 29.79 | 29.90 | 31,442 | +0.05(+0.17%) |
Aug 02, 2021 | 29.94 | 29.94 | 29.79 | 29.85 | 33,996 | -0.04(-0.13%) |
Jul 30, 2021 | 29.83 | 29.89 | 29.81 | 29.89 | 55,775 | -0.03(-0.10%) |
Jul 29, 2021 | 29.90 | 29.96 | 29.89 | 29.92 | 38,661 | +0.05(+0.17%) |
Jul 28, 2021 | 29.90 | 29.90 | 29.82 | 29.87 | 27,851 | +0.02(+0.06%) |
Jul 27, 2021 | 29.86 | 29.87 | 29.77 | 29.85 | 58,830 | -0.05(-0.17%) |
Jul 26, 2021 | 29.85 | 29.92 | 29.81 | 29.90 | 26,678 | +0.06(+0.20%) |
Jul 23, 2021 | 29.79 | 29.90 | 29.72 | 29.84 | 84,229 | +0.11(+0.37%) |
Jul 22, 2021 | 29.71 | 29.78 | 29.71 | 29.73 | 862,003 | -0.03(-0.10%) |
Jul 21, 2021 | 29.69 | 29.76 | 29.65 | 29.76 | 46,581 | +0.13(+0.44%) |
Jul 20, 2021 | 29.41 | 29.67 | 29.41 | 29.63 | 32,708 | +0.22(+0.74%) |
Jul 19, 2021 | 29.51 | 29.51 | 29.31 | 29.41 | 158,444 | -0.23(-0.76%) |
Jul 16, 2021 | 29.70 | 29.82 | 29.63 | 29.64 | 59,231 | -0.07(-0.24%) |
Jul 15, 2021 | 29.81 | 29.81 | 29.64 | 29.70 | 109,984 | -0.08(-0.27%) |
Jul 14, 2021 | 29.86 | 29.87 | 29.71 | 29.79 | 92,984 | +0.02(+0.06%) |
Jul 13, 2021 | 29.87 | 29.87 | 29.75 | 29.77 | 130,209 | -0.06(-0.20%) |
Jul 12, 2021 | 29.80 | 29.85 | 29.72 | 29.83 | 111,475 | +0.10(+0.34%) |
Jul 09, 2021 | 29.69 | 29.77 | 29.68 | 29.73 | 149,152 | +0.11(+0.37%) |
Jul 08, 2021 | 29.67 | 29.70 | 29.52 | 29.62 | 149,452 | -0.17(-0.57%) |
Jul 07, 2021 | 29.78 | 29.80 | 29.69 | 29.79 | 93,841 | +0.08(+0.27%) |
Jul 06, 2021 | 29.79 | 29.79 | 29.63 | 29.71 | 101,928 | -0.07(-0.24%) |
Jul 02, 2021 | 29.75 | 29.79 | 29.69 | 29.78 | 279,674 | +0.09(+0.30%) |