Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.10 | 24.15 | 24.01 | 24.01 | 10,201 | -0.04(-0.16%) |
Mar 30, 2022 | 24.16 | 24.27 | 24.04 | 24.05 | 5,314 | -0.32(-1.33%) |
Mar 29, 2022 | 24.30 | 24.38 | 24.23 | 24.37 | 10,283 | +0.52(+2.19%) |
Mar 28, 2022 | 23.79 | 23.87 | 23.70 | 23.85 | 15,095 | +0.15(+0.64%) |
Mar 25, 2022 | 23.77 | 23.77 | 23.62 | 23.70 | 8,286 | -0.28(-1.18%) |
Mar 24, 2022 | 23.82 | 23.98 | 23.82 | 23.98 | 5,777 | +0.16(+0.69%) |
Mar 23, 2022 | 23.82 | 23.96 | 23.81 | 23.81 | 10,208 | -0.18(-0.74%) |
Mar 22, 2022 | 23.92 | 24.02 | 23.91 | 23.99 | 10,902 | +0.36(+1.51%) |
Mar 21, 2022 | 23.70 | 23.74 | 23.63 | 23.63 | 12,897 | -0.53(-2.18%) |
Mar 18, 2022 | 23.77 | 24.16 | 23.74 | 24.16 | 8,244 | +0.16(+0.65%) |
Mar 17, 2022 | 23.78 | 24.06 | 23.76 | 24.00 | 19,227 | +0.22(+0.93%) |
Mar 16, 2022 | 23.48 | 23.78 | 23.35 | 23.78 | 8,900 | +1.01(+4.45%) |
Mar 15, 2022 | 22.58 | 22.78 | 22.58 | 22.77 | 9,600 | +0.21(+0.93%) |
Mar 14, 2022 | 22.71 | 22.83 | 22.51 | 22.56 | 193,654 | -0.02(-0.08%) |
Mar 11, 2022 | 23.03 | 23.06 | 22.58 | 22.58 | 9,962 | -0.38(-1.65%) |
Mar 10, 2022 | 23.05 | 23.05 | 22.81 | 22.96 | 23,558 | -0.61(-2.60%) |
Mar 09, 2022 | 23.11 | 23.64 | 23.01 | 23.57 | 15,217 | +0.88(+3.87%) |
Mar 08, 2022 | 22.66 | 22.91 | 22.59 | 22.69 | 128,939 | +0.20(+0.88%) |
Mar 07, 2022 | 23.03 | 23.04 | 22.49 | 22.49 | 26,552 | -0.97(-4.15%) |
Mar 04, 2022 | 23.60 | 23.60 | 23.38 | 23.47 | 8,170 | -0.63(-2.60%) |
Mar 03, 2022 | 24.24 | 24.24 | 24.02 | 24.09 | 5,096 | +0.09(+0.39%) |
Mar 02, 2022 | 23.97 | 24.06 | 23.81 | 24.00 | 12,785 | -0.01(-0.03%) |
Mar 01, 2022 | 24.25 | 24.25 | 23.86 | 24.01 | 7,195 | -0.32(-1.32%) |
Feb 28, 2022 | 23.94 | 24.33 | 23.94 | 24.33 | 23,343 | -0.09(-0.36%) |
Feb 25, 2022 | 23.89 | 24.42 | 24.02 | 24.42 | 9,167 | +0.74(+3.12%) |
Feb 24, 2022 | 23.11 | 23.68 | 23.03 | 23.68 | 11,407 | -0.37(-1.55%) |
Feb 23, 2022 | 24.49 | 24.49 | 24.05 | 24.05 | 5,656 | -0.26(-1.07%) |
Feb 22, 2022 | 24.35 | 24.43 | 24.34 | 24.31 | 6,798 | -0.09(-0.38%) |
Feb 18, 2022 | 24.40 | 0 | -0.05(-0.20%) | |||
Feb 17, 2022 | 24.60 | 24.69 | 24.45 | 24.45 | 4,193 | -0.16(-0.65%) |
Feb 16, 2022 | 24.44 | 24.61 | 24.41 | 24.61 | 2,870 | +0.30(+1.25%) |
Feb 15, 2022 | 24.15 | 24.32 | 24.15 | 24.31 | 9,166 | +0.15(+0.64%) |
Feb 14, 2022 | 24.15 | 24.22 | 24.06 | 24.15 | 6,473 | -0.23(-0.92%) |
Feb 11, 2022 | 24.71 | 24.76 | 24.34 | 24.38 | 10,196 | -0.20(-0.83%) |
Feb 10, 2022 | 24.56 | 24.91 | 24.51 | 24.58 | 5,238 | -0.29(-1.17%) |
Feb 09, 2022 | 24.73 | 24.87 | 24.72 | 24.87 | 4,697 | +0.40(+1.62%) |
Feb 08, 2022 | 24.18 | 24.47 | 24.18 | 24.47 | 3,456 | +0.07(+0.27%) |
Feb 07, 2022 | 24.15 | 24.51 | 24.15 | 24.41 | 10,546 | +0.05(+0.20%) |
Feb 04, 2022 | 24.14 | 24.36 | 24.14 | 24.36 | 33,926 | +0.32(+1.33%) |
Feb 03, 2022 | 24.02 | 24.15 | 24.04 | 5,909 | -0.52(-2.11%) | |
Feb 02, 2022 | 24.49 | 24.56 | 24.40 | 24.56 | 12,870 | +0.27(+1.13%) |
Feb 01, 2022 | 24.37 | 24.45 | 24.18 | 24.28 | 69,220 | +0.06(+0.27%) |
Jan 31, 2022 | 23.81 | 24.24 | 24.22 | 6,217 | +0.61(+2.58%) | |
Jan 28, 2022 | 23.52 | 23.61 | 23.38 | 23.61 | 10,531 | +0.39(+1.69%) |
Jan 27, 2022 | 23.34 | 23.44 | 23.17 | 23.22 | 124,944 | -0.54(-2.25%) |
Jan 26, 2022 | 24.24 | 24.24 | 23.72 | 23.75 | 45,206 | -0.34(-1.42%) |
Jan 25, 2022 | 24.08 | 24.21 | 23.91 | 24.09 | 84,445 | -0.32(-1.32%) |
Jan 24, 2022 | 24.53 | 24.53 | 23.84 | 24.42 | 52,448 | -0.59(-2.37%) |
Jan 21, 2022 | 25.27 | 25.27 | 25.00 | 25.01 | 7,131 | -0.27(-1.06%) |
Jan 20, 2022 | 25.64 | 25.74 | 25.28 | 25.28 | 3,962 | -0.14(-0.54%) |
Jan 19, 2022 | 25.54 | 25.54 | 25.41 | 25.41 | 5,353 | +0.32(+1.28%) |
Jan 18, 2022 | 25.44 | 25.44 | 25.09 | 25.09 | 143,850 | -0.90(-3.47%) |
Jan 14, 2022 | 26.00 | 0 | -0.40(-1.51%) | |||
Jan 13, 2022 | 26.74 | 26.74 | 26.39 | 26.39 | 6,570 | -0.41(-1.54%) |
Jan 12, 2022 | 26.63 | 26.81 | 26.63 | 26.81 | 14,933 | +0.51(+1.92%) |
Jan 11, 2022 | 26.10 | 26.36 | 26.01 | 26.30 | 6,643 | +0.61(+2.38%) |
Jan 10, 2022 | 25.74 | 25.75 | 25.56 | 25.69 | 30,204 | -0.45(-1.74%) |
Jan 07, 2022 | 25.91 | 26.15 | 25.86 | 26.15 | 1,990 | +0.58(+2.27%) |
Jan 06, 2022 | 25.74 | 25.75 | 25.57 | 25.57 | 57,102 | -0.24(-0.93%) |
Jan 05, 2022 | 26.05 | 26.07 | 25.81 | 25.81 | 14,104 | -0.46(-1.74%) |
Jan 04, 2022 | 26.25 | 26.34 | 26.25 | 26.26 | 9,438 | -0.07(-0.25%) |
Jan 03, 2022 | 26.49 | 26.49 | 26.21 | 26.33 | 10,789 | +0.07(+0.25%) |
Dec 31, 2021 | 26.28 | 26.48 | 26.26 | 26.26 | 19,138 | -0.13(-0.49%) |
Dec 30, 2021 | 26.41 | 26.45 | 26.39 | 26.39 | 8,477 | -0.23(-0.86%) |
Dec 29, 2021 | 26.54 | 26.63 | 26.54 | 26.62 | 4,159 | +0.04(+0.16%) |
Dec 28, 2021 | 26.75 | 26.75 | 26.58 | 26.58 | 6,318 | -0.02(-0.09%) |
Dec 27, 2021 | 26.50 | 26.60 | 26.48 | 26.60 | 18,200 | +0.07(+0.27%) |
Dec 23, 2021 | 26.40 | 26.53 | 26.39 | 26.53 | 11,060 | +0.11(+0.40%) |
Dec 22, 2021 | 26.04 | 26.43 | 26.04 | 26.43 | 10,853 | +0.17(+0.65%) |
Dec 21, 2021 | 26.14 | 26.28 | 26.11 | 26.26 | 25,340 | +0.20(+0.78%) |
Dec 20, 2021 | 26.20 | 26.20 | 25.98 | 26.05 | 12,794 | -0.54(-2.01%) |
Dec 17, 2021 | 26.53 | 26.70 | 26.53 | 26.59 | 6,303 | +0.09(+0.34%) |
Dec 16, 2021 | 26.64 | 26.64 | 26.47 | 26.50 | 21,393 | -0.14(-0.53%) |
Dec 15, 2021 | 26.36 | 26.64 | 26.27 | 26.64 | 1,819 | +0.32(+1.20%) |
Dec 14, 2021 | 26.44 | 26.44 | 26.20 | 26.32 | 16,948 | -0.16(-0.62%) |
Dec 13, 2021 | 26.59 | 26.59 | 26.40 | 26.49 | 22,006 | -0.29(-1.09%) |
Dec 10, 2021 | 26.84 | 26.85 | 26.78 | 26.78 | 3,624 | -0.04(-0.13%) |
Dec 09, 2021 | 26.66 | 26.88 | 26.37 | 26.81 | 6,321 | -0.13(-0.49%) |
Dec 08, 2021 | 26.88 | 26.98 | 26.88 | 26.95 | 2,101 | +0.10(+0.35%) |
Dec 07, 2021 | 26.72 | 26.92 | 26.72 | 26.85 | 3,682 | +0.38(+1.44%) |
Dec 06, 2021 | 26.41 | 26.47 | 26.34 | 26.47 | 10,430 | +0.35(+1.36%) |
Dec 03, 2021 | 26.27 | 26.27 | 26.08 | 26.12 | 4,675 | -0.10(-0.39%) |
Dec 02, 2021 | 26.15 | 26.40 | 26.15 | 26.22 | 4,208 | +0.55(+2.15%) |
Dec 01, 2021 | 25.86 | 26.16 | 25.67 | 25.67 | 9,495 | +0.57(+2.27%) |
Nov 30, 2021 | 25.09 | 25.25 | 24.97 | 25.10 | 35,983 | -0.38(-1.51%) |
Nov 29, 2021 | 25.41 | 25.52 | 25.30 | 25.48 | 18,194 | +0.31(+1.24%) |
Nov 26, 2021 | 25.47 | 25.47 | 25.07 | 25.17 | 23,590 | -1.08(-4.10%) |
Nov 24, 2021 | 26.24 | 26.31 | 26.13 | 26.25 | 5,005 | -0.09(-0.36%) |
Nov 23, 2021 | 26.36 | 26.41 | 26.31 | 26.34 | 3,307 | -0.28(-1.05%) |
Nov 22, 2021 | 26.59 | 26.79 | 26.59 | 26.62 | 19,417 | +0.54(+2.07%) |
Nov 19, 2021 | 26.08 | 26.14 | 26.07 | 26.08 | 3,055 | +0.03(+0.12%) |
Nov 18, 2021 | 26.08 | 26.05 | 25.89 | 26.05 | 12,081 | -0.11(-0.42%) |
Nov 17, 2021 | 26.25 | 26.25 | 26.10 | 26.16 | 15,408 | -0.35(-1.31%) |
Nov 16, 2021 | 26.56 | 26.57 | 26.47 | 26.51 | 4,584 | -0.02(-0.09%) |
Nov 15, 2021 | 26.80 | 26.80 | 26.53 | 26.53 | 6,643 | -0.00(-0.01%) |
Nov 12, 2021 | 26.40 | 26.56 | 26.40 | 26.54 | 6,281 | +0.37(+1.40%) |
Nov 11, 2021 | 26.16 | 26.26 | 26.13 | 26.17 | 7,291 | +0.27(+1.02%) |
Nov 10, 2021 | 26.21 | 25.90 | 6,114 | -0.47(-1.79%) | ||
Nov 09, 2021 | 26.56 | 26.58 | 26.35 | 26.38 | 4,784 | -0.04(-0.14%) |
Nov 08, 2021 | 26.44 | 26.50 | 26.38 | 26.42 | 260,522 | -0.10(-0.39%) |
Nov 05, 2021 | 26.52 | 26.54 | 26.45 | 26.52 | 14,067 | +0.01(+0.04%) |
Nov 04, 2021 | 26.53 | 26.53 | 26.42 | 26.51 | 20,391 | +0.01(+0.05%) |
Nov 03, 2021 | 26.39 | 26.49 | 26.25 | 26.49 | 17,075 | -0.32(-1.19%) |
Nov 02, 2021 | 26.88 | 26.93 | 26.81 | 26.81 | 3,118 | +0.22(+0.83%) |
Nov 01, 2021 | 26.52 | 26.59 | 26.50 | 26.59 | 19,238 | +0.12(+0.47%) |
Oct 29, 2021 | 26.47 | 26.49 | 26.30 | 26.47 | 10,408 | -0.54(-1.99%) |
Oct 28, 2021 | 26.98 | 27.08 | 26.92 | 27.00 | 2,397 | +0.02(+0.07%) |
Oct 27, 2021 | 27.10 | 27.13 | 26.97 | 26.98 | 7,070 | -0.37(-1.34%) |
Oct 26, 2021 | 27.39 | 27.35 | 27.35 | 27,338 | +0.26(+0.95%) | |
Oct 25, 2021 | 27.04 | 27.12 | 27.03 | 27.09 | 3,596 | +0.39(+1.46%) |
Oct 22, 2021 | 26.78 | 26.87 | 26.68 | 26.70 | 6,665 | +0.03(+0.12%) |
Oct 21, 2021 | 26.70 | 26.73 | 26.63 | 26.67 | 8,526 | -0.19(-0.72%) |
Oct 20, 2021 | 26.88 | 26.90 | 26.83 | 26.86 | 41,978 | -0.06(-0.22%) |
Oct 19, 2021 | 26.72 | 26.93 | 26.72 | 26.92 | 6,675 | +0.45(+1.70%) |
Oct 18, 2021 | 26.37 | 26.52 | 26.37 | 26.47 | 13,795 | -0.22(-0.82%) |
Oct 15, 2021 | 26.60 | 26.73 | 26.60 | 26.69 | 14,438 | +0.27(+1.02%) |
Oct 14, 2021 | 26.27 | 26.42 | 26.26 | 26.42 | 2,735 | +0.44(+1.69%) |
Oct 13, 2021 | 25.83 | 25.98 | 25.79 | 25.98 | 2,280 | +0.62(+2.45%) |
Oct 12, 2021 | 25.50 | 25.52 | 25.33 | 25.36 | 40,519 | -0.47(-1.81%) |
Oct 11, 2021 | 25.88 | 26.00 | 25.82 | 25.83 | 27,006 | -0.01(-0.05%) |
Oct 08, 2021 | 25.96 | 25.96 | 25.71 | 25.84 | 16,146 | -0.18(-0.68%) |
Oct 07, 2021 | 25.94 | 26.09 | 25.94 | 26.02 | 7,992 | +0.43(+1.70%) |
Oct 06, 2021 | 25.43 | 25.58 | 25.30 | 25.58 | 15,155 | -0.61(-2.31%) |
Oct 05, 2021 | 26.06 | 26.25 | 25.94 | 26.19 | 13,426 | -0.14(-0.55%) |
Oct 04, 2021 | 26.65 | 26.65 | 26.29 | 26.33 | 14,888 | -0.47(-1.76%) |
Oct 01, 2021 | 26.69 | 26.83 | 26.69 | 26.80 | 2,649 | -0.07(-0.27%) |
Sep 30, 2021 | 26.90 | 27.10 | 26.87 | 26.88 | 326,007 | +0.30(+1.14%) |
Sep 29, 2021 | 26.72 | 26.80 | 26.57 | 26.57 | 13,156 | -0.20(-0.74%) |
Sep 28, 2021 | 27.00 | 27.02 | 26.72 | 26.77 | 62,863 | -0.76(-2.75%) |
Sep 27, 2021 | 27.47 | 27.54 | 27.47 | 27.53 | 4,849 | +0.15(+0.55%) |
Sep 24, 2021 | 27.48 | 27.48 | 27.36 | 27.38 | 6,012 | -0.31(-1.11%) |
Sep 23, 2021 | 27.69 | 27.88 | 27.68 | 27.68 | 134,674 | +0.55(+2.01%) |
Sep 22, 2021 | 27.20 | 27.31 | 26.75 | 27.14 | 28,338 | +0.16(+0.61%) |
Sep 21, 2021 | 27.06 | 27.06 | 26.93 | 26.98 | 3,574 | +0.13(+0.48%) |
Sep 20, 2021 | 27.02 | 27.09 | 26.72 | 26.85 | 17,590 | -0.73(-2.64%) |
Sep 17, 2021 | 27.70 | 27.70 | 27.57 | 27.57 | 6,640 | -0.18(-0.64%) |
Sep 16, 2021 | 27.71 | 27.76 | 27.67 | 27.75 | 7,472 | -0.51(-1.80%) |
Sep 15, 2021 | 28.11 | 28.29 | 28.10 | 28.26 | 8,184 | +0.25(+0.90%) |
Sep 14, 2021 | 28.14 | 28.14 | 27.99 | 28.01 | 3,686 | +0.07(+0.26%) |
Sep 13, 2021 | 27.96 | 27.96 | 27.86 | 27.94 | 8,079 | +0.21(+0.77%) |
Sep 10, 2021 | 28.06 | 28.06 | 27.72 | 27.72 | 6,018 | -0.10(-0.37%) |
Sep 09, 2021 | 27.88 | 27.89 | 27.80 | 27.83 | 5,539 | -0.40(-1.42%) |
Sep 08, 2021 | 28.35 | 28.35 | 28.16 | 28.23 | 5,133 | -0.53(-1.83%) |
Sep 07, 2021 | 28.66 | 28.80 | 28.66 | 28.75 | 6,191 | -0.37(-1.27%) |
Sep 03, 2021 | 29.02 | 29.18 | 29.02 | 29.12 | 6,044 | +0.36(+1.25%) |
Sep 02, 2021 | 28.87 | 28.88 | 28.73 | 28.76 | 7,043 | -0.37(-1.27%) |
Sep 01, 2021 | 28.95 | 29.16 | 28.95 | 29.13 | 6,004 | +0.29(+0.99%) |
Aug 31, 2021 | 28.87 | 28.87 | 28.80 | 28.85 | 2,805 | +0.56(+1.99%) |
Aug 30, 2021 | 28.27 | 28.39 | 28.27 | 28.29 | 5,364 | -0.21(-0.73%) |
Aug 27, 2021 | 28.10 | 28.51 | 28.10 | 28.49 | 6,178 | +0.43(+1.54%) |
Aug 26, 2021 | 28.11 | 28.12 | 28.02 | 28.06 | 4,935 | -0.35(-1.25%) |
Aug 25, 2021 | 28.37 | 28.47 | 28.31 | 28.41 | 4,655 | +0.02(+0.06%) |
Aug 24, 2021 | 28.26 | 28.47 | 28.26 | 28.40 | 15,399 | +0.49(+1.74%) |
Aug 23, 2021 | 27.73 | 27.95 | 27.72 | 27.91 | 35,369 | +0.43(+1.57%) |
Aug 20, 2021 | 27.12 | 27.48 | 27.12 | 27.48 | 18,629 | -0.13(-0.48%) |
Aug 19, 2021 | 27.43 | 27.73 | 27.35 | 27.61 | 22,167 | -0.51(-1.82%) |
Aug 18, 2021 | 28.30 | 28.39 | 28.12 | 28.12 | 10,802 | +0.14(+0.49%) |
Aug 17, 2021 | 28.03 | 28.08 | 27.93 | 27.98 | 32,365 | -0.64(-2.25%) |
Aug 16, 2021 | 28.51 | 28.65 | 28.42 | 28.63 | 22,561 | -0.13(-0.44%) |
Aug 13, 2021 | 28.75 | 28.78 | 28.66 | 28.75 | 19,345 | -0.29(-0.99%) |
Aug 12, 2021 | 29.05 | 29.05 | 28.95 | 29.04 | 12,940 | -0.33(-1.11%) |
Aug 11, 2021 | 29.49 | 29.49 | 29.32 | 29.37 | 37,107 | -0.25(-0.84%) |
Aug 10, 2021 | 29.66 | 29.80 | 29.58 | 29.62 | 14,190 | -0.47(-1.57%) |
Aug 09, 2021 | 30.01 | 30.16 | 30.01 | 30.09 | 9,915 | +0.01(+0.04%) |
Aug 06, 2021 | 30.13 | 30.15 | 30.05 | 30.08 | 6,939 | -0.31(-1.03%) |
Aug 05, 2021 | 30.40 | 30.41 | 30.34 | 30.39 | 2,989 | +0.06(+0.21%) |
Aug 04, 2021 | 30.36 | 30.46 | 30.23 | 30.33 | 5,736 | +0.41(+1.36%) |
Aug 03, 2021 | 29.73 | 29.95 | 29.63 | 29.92 | 17,483 | +0.43(+1.47%) |
Aug 02, 2021 | 29.58 | 29.65 | 29.49 | 29.49 | 4,983 | -0.05(-0.16%) |
Jul 30, 2021 | 29.54 | 29.62 | 29.48 | 29.53 | 7,656 | -0.63(-2.10%) |
Jul 29, 2021 | 30.09 | 30.22 | 30.03 | 30.17 | 12,683 | +0.22(+0.74%) |
Jul 28, 2021 | 29.82 | 29.95 | 29.55 | 29.95 | 11,779 | +0.28(+0.94%) |
Jul 27, 2021 | 29.77 | 29.77 | 29.52 | 29.67 | 6,051 | -0.29(-0.95%) |
Jul 26, 2021 | 29.62 | 29.96 | 29.62 | 29.96 | 13,891 | -0.08(-0.25%) |
Jul 23, 2021 | 29.94 | 30.11 | 29.83 | 30.03 | 81,633 | +0.10(+0.32%) |
Jul 22, 2021 | 29.97 | 30.00 | 29.93 | 29.94 | 5,978 | +0.15(+0.49%) |
Jul 21, 2021 | 29.59 | 29.80 | 29.58 | 29.79 | 5,484 | -0.15(-0.51%) |
Jul 20, 2021 | 29.65 | 30.01 | 29.65 | 29.94 | 13,671 | +0.50(+1.71%) |
Jul 19, 2021 | 29.70 | 29.70 | 29.39 | 29.44 | 43,906 | -0.82(-2.70%) |
Jul 16, 2021 | 30.54 | 30.54 | 30.26 | 30.26 | 3,200 | -0.23(-0.75%) |
Jul 15, 2021 | 30.51 | 30.64 | 30.48 | 30.49 | 8,673 | +0.06(+0.18%) |
Jul 14, 2021 | 30.41 | 30.45 | 30.26 | 30.43 | 4,681 | +0.22(+0.73%) |
Jul 13, 2021 | 30.29 | 30.42 | 30.20 | 30.21 | 24,103 | -0.08(-0.27%) |
Jul 12, 2021 | 30.16 | 30.35 | 30.16 | 30.29 | 2,630 | +0.22(+0.74%) |
Jul 09, 2021 | 29.80 | 30.11 | 29.78 | 30.07 | 6,235 | +0.27(+0.92%) |
Jul 08, 2021 | 29.94 | 29.94 | 29.80 | 29.80 | 11,193 | -0.80(-2.62%) |
Jul 07, 2021 | 30.78 | 30.78 | 30.50 | 30.60 | 4,065 | -0.21(-0.69%) |
Jul 06, 2021 | 31.01 | 31.05 | 30.72 | 30.81 | 9,709 | -0.28(-0.89%) |
Jul 02, 2021 | 31.05 | 31.08 | 30.83 | 31.08 | 4,518 | +0.23(+0.74%) |
Jul 01, 2021 | 30.88 | 30.88 | 30.73 | 30.85 | 30,983 | -0.24(-0.76%) |
Jun 30, 2021 | 31.03 | 31.09 | 30.99 | 31.09 | 8,658 | +0.09(+0.29%) |
Jun 29, 2021 | 30.95 | 31.02 | 30.75 | 31.00 | 30,876 | -0.14(-0.46%) |
Jun 28, 2021 | 31.15 | 31.19 | 31.09 | 31.14 | 7,597 | -0.18(-0.56%) |
Jun 25, 2021 | 31.35 | 31.37 | 31.25 | 31.32 | 82,862 | +0.14(+0.45%) |
Jun 24, 2021 | 31.07 | 31.21 | 31.07 | 31.18 | 32,760 | +0.36(+1.16%) |
Jun 23, 2021 | 30.93 | 30.93 | 30.82 | 30.82 | 11,298 | +0.10(+0.32%) |
Jun 22, 2021 | 30.53 | 30.72 | 30.52 | 30.72 | 5,073 | +0.06(+0.21%) |
Jun 21, 2021 | 30.43 | 30.70 | 30.43 | 30.66 | 4,751 | +0.27(+0.90%) |
Jun 18, 2021 | 30.54 | 30.54 | 30.38 | 30.38 | 29,808 | -0.17(-0.57%) |
Jun 17, 2021 | 30.68 | 30.73 | 30.53 | 30.56 | 12,397 | -0.05(-0.16%) |
Jun 16, 2021 | 31.13 | 31.23 | 30.50 | 30.61 | 8,083 | -0.32(-1.04%) |
Jun 15, 2021 | 30.97 | 30.97 | 30.88 | 30.93 | 3,204 | -0.05(-0.15%) |
Jun 14, 2021 | 31.05 | 31.05 | 30.95 | 30.98 | 5,413 | +0.09(+0.29%) |
Jun 11, 2021 | 30.93 | 30.93 | 30.82 | 30.89 | 21,189 | +0.04(+0.12%) |
Jun 10, 2021 | 30.64 | 30.90 | 30.64 | 30.85 | 15,709 | +0.35(+1.14%) |
Jun 09, 2021 | 30.66 | 30.66 | 30.49 | 30.50 | 5,117 | -0.36(-1.15%) |
Jun 08, 2021 | 30.93 | 30.93 | 30.80 | 30.86 | 13,385 | -0.17(-0.55%) |
Jun 07, 2021 | 31.07 | 31.09 | 30.91 | 31.03 | 5,252 | -0.09(-0.29%) |
Jun 04, 2021 | 31.05 | 31.19 | 31.00 | 31.12 | 8,100 | +0.37(+1.19%) |
Jun 03, 2021 | 30.73 | 30.82 | 30.70 | 30.75 | 7,453 | -0.06(-0.20%) |
Jun 02, 2021 | 30.66 | 30.91 | 30.66 | 30.82 | 7,216 | -0.21(-0.67%) |
Jun 01, 2021 | 31.03 | 31.03 | 30.92 | 31.02 | 9,078 | +0.50(+1.63%) |
May 28, 2021 | 30.35 | 30.56 | 30.35 | 30.53 | 5,309 | +0.51(+1.70%) |
May 27, 2021 | 30.18 | 30.18 | 30.08 | 30.02 | 8,628 | -0.31(-1.03%) |
May 26, 2021 | 30.20 | 30.34 | 30.18 | 30.33 | 3,368 | +0.11(+0.38%) |
May 25, 2021 | 30.18 | 30.27 | 30.17 | 30.22 | 10,861 | +0.29(+0.98%) |
May 24, 2021 | 29.79 | 29.99 | 29.77 | 29.92 | 8,504 | +0.30(+1.00%) |
May 21, 2021 | 29.96 | 29.96 | 29.63 | 29.63 | 5,654 | -0.37(-1.24%) |
May 20, 2021 | 29.78 | 30.02 | 29.78 | 30.00 | 3,450 | +0.23(+0.78%) |
May 19, 2021 | 29.53 | 29.92 | 29.48 | 29.77 | 7,565 | -0.13(-0.45%) |
May 18, 2021 | 29.79 | 29.98 | 29.79 | 29.90 | 9,792 | +0.52(+1.75%) |
May 17, 2021 | 29.33 | 29.48 | 29.21 | 29.39 | 13,001 | -0.61(-2.04%) |
May 14, 2021 | 29.76 | 30.00 | 29.76 | 30.00 | 13,176 | +0.45(+1.54%) |
May 13, 2021 | 29.28 | 29.55 | 29.28 | 29.54 | 9,402 | +0.37(+1.27%) |
May 12, 2021 | 29.66 | 29.70 | 29.07 | 29.17 | 137,391 | -1.30(-4.25%) |
May 11, 2021 | 30.23 | 30.58 | 30.21 | 30.47 | 21,451 | -0.39(-1.25%) |
May 10, 2021 | 31.41 | 31.41 | 30.85 | 30.85 | 5,660 | -0.02(-0.06%) |
May 07, 2021 | 30.57 | 31.01 | 30.57 | 30.87 | 7,240 | +0.48(+1.59%) |
May 06, 2021 | 30.15 | 30.40 | 30.15 | 30.39 | 5,461 | +0.58(+1.95%) |
May 05, 2021 | 29.82 | 29.95 | 29.75 | 29.81 | 7,851 | +0.00(+0.01%) |
May 04, 2021 | 29.79 | 29.87 | 29.70 | 29.80 | 6,118 | -0.00(-0.00%) |
May 03, 2021 | 29.76 | 29.92 | 29.71 | 29.80 | 10,290 | -0.12(-0.40%) |
Apr 30, 2021 | 30.27 | 30.27 | 29.92 | 29.92 | 9,477 | -0.71(-2.30%) |
Apr 29, 2021 | 30.74 | 30.74 | 30.48 | 30.63 | 6,751 | -0.09(-0.30%) |
Apr 28, 2021 | 30.57 | 30.83 | 30.52 | 30.72 | 6,801 | -0.07(-0.21%) |
Apr 27, 2021 | 30.97 | 30.97 | 30.79 | 30.79 | 3,594 | -0.12(-0.39%) |
Apr 26, 2021 | 30.88 | 30.97 | 30.88 | 30.91 | 11,378 | +0.25(+0.82%) |
Apr 23, 2021 | 30.65 | 30.73 | 30.58 | 30.66 | 16,694 | +0.33(+1.10%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.26 | 30.32 | 12,369 | -0.34(-1.12%) |
Apr 21, 2021 | 30.38 | 30.69 | 30.35 | 30.67 | 10,975 | -0.23(-0.75%) |
Apr 20, 2021 | 31.09 | 31.09 | 30.83 | 30.90 | 9,275 | -0.03(-0.09%) |
Apr 19, 2021 | 30.98 | 31.02 | 30.85 | 30.93 | 9,042 | -0.08(-0.27%) |
Apr 16, 2021 | 31.08 | 31.08 | 30.92 | 31.01 | 18,740 | -0.06(-0.18%) |
Apr 15, 2021 | 31.09 | 31.11 | 30.96 | 31.07 | 14,201 | +0.21(+0.69%) |
Apr 14, 2021 | 30.83 | 30.96 | 30.83 | 30.85 | 28,900 | +0.24(+0.79%) |
Apr 13, 2021 | 30.53 | 30.66 | 30.45 | 30.61 | 23,735 | +0.53(+1.76%) |
Apr 12, 2021 | 30.13 | 30.18 | 30.02 | 30.08 | 16,612 | -0.19(-0.61%) |
Apr 09, 2021 | 30.17 | 30.27 | 30.12 | 30.27 | 16,801 | -0.09(-0.31%) |
Apr 08, 2021 | 30.32 | 30.51 | 30.32 | 30.36 | 118,974 | +0.21(+0.71%) |
Apr 07, 2021 | 30.28 | 30.35 | 30.15 | 30.15 | 13,901 | -0.20(-0.64%) |
Apr 06, 2021 | 30.23 | 30.41 | 30.23 | 30.34 | 3,261 | +0.07(+0.25%) |
Apr 05, 2021 | 30.18 | 30.38 | 30.06 | 30.27 | 22,813 | +0.38(+1.27%) |