Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.33 | 32.66 | 32.09 | 32.09 | 23,793 | -0.15(-0.45%) |
Mar 30, 2022 | 31.85 | 32.37 | 31.85 | 32.23 | 26,293 | +0.52(+1.62%) |
Mar 29, 2022 | 30.75 | 31.74 | 30.38 | 31.72 | 18,263 | +0.25(+0.80%) |
Mar 28, 2022 | 31.76 | 31.90 | 31.44 | 31.47 | 15,057 | -0.78(-2.41%) |
Mar 25, 2022 | 31.97 | 32.26 | 31.81 | 32.24 | 33,755 | +0.03(+0.09%) |
Mar 24, 2022 | 32.57 | 32.71 | 32.09 | 32.22 | 43,143 | -0.13(-0.39%) |
Mar 23, 2022 | 31.76 | 32.34 | 31.68 | 32.34 | 37,933 | +0.81(+2.56%) |
Mar 22, 2022 | 31.86 | 31.86 | 31.31 | 31.53 | 40,308 | -0.53(-1.64%) |
Mar 21, 2022 | 31.36 | 32.27 | 31.36 | 32.06 | 36,079 | +0.71(+2.26%) |
Mar 18, 2022 | 31.32 | 31.59 | 30.99 | 31.35 | 36,018 | -0.16(-0.49%) |
Mar 17, 2022 | 31.24 | 32.04 | 31.24 | 31.51 | 35,531 | +0.66(+2.14%) |
Mar 16, 2022 | 30.90 | 31.09 | 30.35 | 30.84 | 32,808 | -0.19(-0.63%) |
Mar 15, 2022 | 30.11 | 31.21 | 29.99 | 31.04 | 46,255 | +0.21(+0.69%) |
Mar 14, 2022 | 31.52 | 31.60 | 30.48 | 30.82 | 65,692 | -1.49(-4.60%) |
Mar 11, 2022 | 31.75 | 32.45 | 31.74 | 32.31 | 33,679 | -0.30(-0.92%) |
Mar 10, 2022 | 32.14 | 32.63 | 32.09 | 32.61 | 57,754 | +0.63(+1.98%) |
Mar 09, 2022 | 31.43 | 32.02 | 30.14 | 31.98 | 77,497 | -0.22(-0.69%) |
Mar 08, 2022 | 32.32 | 33.33 | 31.49 | 32.21 | 166,476 | +0.21(+0.67%) |
Mar 07, 2022 | 31.58 | 32.09 | 31.18 | 31.99 | 134,231 | +0.70(+2.24%) |
Mar 04, 2022 | 30.62 | 31.42 | 30.50 | 31.29 | 75,222 | +0.91(+3.01%) |
Mar 03, 2022 | 30.20 | 30.38 | 29.88 | 30.38 | 26,028 | +0.11(+0.35%) |
Mar 02, 2022 | 30.14 | 30.35 | 29.57 | 30.27 | 92,791 | +0.03(+0.09%) |
Mar 01, 2022 | 29.39 | 30.28 | 29.15 | 30.24 | 86,407 | +1.12(+3.85%) |
Feb 28, 2022 | 29.47 | 29.47 | 28.68 | 29.12 | 40,376 | +0.19(+0.67%) |
Feb 25, 2022 | 28.34 | 29.07 | 28.49 | 28.93 | 52,410 | +0.22(+0.78%) |
Feb 24, 2022 | 30.35 | 30.56 | 28.22 | 28.70 | 220,952 | -0.57(-1.96%) |
Feb 23, 2022 | 28.57 | 29.38 | 28.57 | 29.28 | 32,205 | +0.69(+2.41%) |
Feb 22, 2022 | 28.98 | 29.27 | 28.37 | 28.59 | 63,206 | -0.35(-1.21%) |
Feb 18, 2022 | 28.94 | 0 | -0.28(-0.97%) | |||
Feb 17, 2022 | 28.43 | 29.43 | 28.30 | 29.22 | 51,977 | +1.16(+4.12%) |
Feb 16, 2022 | 27.45 | 28.08 | 27.45 | 28.06 | 13,698 | +0.84(+3.07%) |
Feb 15, 2022 | 27.03 | 27.38 | 26.71 | 27.23 | 29,150 | -0.49(-1.75%) |
Feb 14, 2022 | 27.45 | 28.29 | 27.31 | 27.71 | 41,182 | +0.61(+2.26%) |
Feb 11, 2022 | 25.75 | 27.35 | 25.75 | 27.10 | 55,997 | +1.43(+5.57%) |
Feb 10, 2022 | 26.20 | 26.64 | 25.64 | 25.67 | 10,491 | -0.75(-2.83%) |
Feb 09, 2022 | 26.68 | 26.77 | 26.37 | 26.42 | 13,450 | -0.09(-0.32%) |
Feb 08, 2022 | 26.23 | 26.61 | 26.21 | 26.50 | 21,237 | +0.20(+0.77%) |
Feb 07, 2022 | 25.60 | 26.37 | 25.46 | 26.30 | 14,839 | +0.86(+3.36%) |
Feb 04, 2022 | 25.14 | 25.61 | 25.10 | 25.45 | 18,605 | +0.12(+0.46%) |
Feb 03, 2022 | 25.43 | 25.63 | 25.33 | 25,329 | -0.24(-0.95%) | |
Feb 02, 2022 | 25.56 | 25.91 | 25.39 | 25.57 | 18,231 | +0.10(+0.40%) |
Feb 01, 2022 | 25.52 | 25.72 | 25.38 | 25.47 | 90,861 | +0.18(+0.71%) |
Jan 31, 2022 | 24.81 | 25.36 | 25.29 | 13,615 | +0.68(+2.77%) | |
Jan 28, 2022 | 24.41 | 24.63 | 24.32 | 24.61 | 22,182 | -0.24(-0.98%) |
Jan 27, 2022 | 24.98 | 25.51 | 24.83 | 24.85 | 37,740 | -0.53(-2.09%) |
Jan 26, 2022 | 26.04 | 26.37 | 25.33 | 25.38 | 23,421 | -0.89(-3.38%) |
Jan 25, 2022 | 25.75 | 26.27 | 25.57 | 26.27 | 19,529 | +0.38(+1.46%) |
Jan 24, 2022 | 25.80 | 25.96 | 25.13 | 25.89 | 31,621 | -0.25(-0.97%) |
Jan 21, 2022 | 26.93 | 26.93 | 26.01 | 26.15 | 20,376 | -0.66(-2.47%) |
Jan 20, 2022 | 27.38 | 27.49 | 26.78 | 26.81 | 52,302 | -0.42(-1.54%) |
Jan 19, 2022 | 25.85 | 27.34 | 25.85 | 27.23 | 39,741 | +1.85(+7.28%) |
Jan 18, 2022 | 25.61 | 25.74 | 25.28 | 25.38 | 23,989 | -0.29(-1.14%) |
Jan 14, 2022 | 25.67 | 0 | -0.39(-1.49%) | |||
Jan 13, 2022 | 26.26 | 26.40 | 26.01 | 26.06 | 29,920 | -0.20(-0.78%) |
Jan 12, 2022 | 25.74 | 26.28 | 25.74 | 26.26 | 18,049 | +0.38(+1.46%) |
Jan 11, 2022 | 25.45 | 25.88 | 25.40 | 25.88 | 21,771 | +0.49(+1.91%) |
Jan 10, 2022 | 24.81 | 25.40 | 24.70 | 25.40 | 29,567 | +0.44(+1.75%) |
Jan 07, 2022 | 25.07 | 25.07 | 24.63 | 24.96 | 17,095 | +0.10(+0.39%) |
Jan 06, 2022 | 25.25 | 25.28 | 24.83 | 24.86 | 24,389 | -0.85(-3.29%) |
Jan 05, 2022 | 26.36 | 26.59 | 25.67 | 25.71 | 23,673 | -0.46(-1.75%) |
Jan 04, 2022 | 26.07 | 26.50 | 26.06 | 26.17 | 24,201 | +0.13(+0.49%) |
Jan 03, 2022 | 26.10 | 26.21 | 25.97 | 26.04 | 34,315 | -0.56(-2.12%) |
Dec 31, 2021 | 26.49 | 26.66 | 26.28 | 26.60 | 48,169 | +0.33(+1.26%) |
Dec 30, 2021 | 25.91 | 26.36 | 25.91 | 26.27 | 67,104 | +0.32(+1.24%) |
Dec 29, 2021 | 25.88 | 26.19 | 25.71 | 25.95 | 38,447 | -0.02(-0.08%) |
Dec 28, 2021 | 25.97 | 26.18 | 25.88 | 25.97 | 65,614 | -0.06(-0.22%) |
Dec 27, 2021 | 25.88 | 26.20 | 25.88 | 26.03 | 65,896 | +0.03(+0.11%) |
Dec 23, 2021 | 25.59 | 26.17 | 25.57 | 26.00 | 47,475 | +0.25(+0.98%) |
Dec 22, 2021 | 25.56 | 25.81 | 25.25 | 25.75 | 40,001 | +0.27(+1.07%) |
Dec 21, 2021 | 25.44 | 25.57 | 25.15 | 25.48 | 32,979 | +0.25(+1.00%) |
Dec 20, 2021 | 25.16 | 25.28 | 24.82 | 25.22 | 69,434 | -0.16(-0.61%) |
Dec 17, 2021 | 25.44 | 25.75 | 25.28 | 25.38 | 37,056 | +0.03(+0.13%) |
Dec 16, 2021 | 24.50 | 25.35 | 24.50 | 25.35 | 42,640 | +1.20(+4.98%) |
Dec 15, 2021 | 24.73 | 24.73 | 23.60 | 24.14 | 150,422 | -0.35(-1.42%) |
Dec 14, 2021 | 24.32 | 24.83 | 24.32 | 24.49 | 24,365 | -0.37(-1.50%) |
Dec 13, 2021 | 24.78 | 25.06 | 24.62 | 24.86 | 72,263 | +0.05(+0.19%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.64 | 24.82 | 42,835 | -0.10(-0.41%) |
Dec 09, 2021 | 25.48 | 25.48 | 24.82 | 24.92 | 32,145 | -0.76(-2.96%) |
Dec 08, 2021 | 25.48 | 25.68 | 25.34 | 25.68 | 45,746 | +0.13(+0.53%) |
Dec 07, 2021 | 25.38 | 25.81 | 25.38 | 25.55 | 27,261 | +0.33(+1.29%) |
Dec 06, 2021 | 24.91 | 25.28 | 24.81 | 25.22 | 29,019 | +0.18(+0.71%) |
Dec 03, 2021 | 24.82 | 25.04 | 24.52 | 25.04 | 87,488 | +0.26(+1.06%) |
Dec 02, 2021 | 25.07 | 25.07 | 24.51 | 24.78 | 54,198 | -0.36(-1.45%) |
Dec 01, 2021 | 26.19 | 26.37 | 25.12 | 25.14 | 22,215 | -0.80(-3.07%) |
Nov 30, 2021 | 26.23 | 26.75 | 25.81 | 25.94 | 16,283 | -0.15(-0.59%) |
Nov 29, 2021 | 26.05 | 26.20 | 25.85 | 26.09 | 16,110 | -0.16(-0.60%) |
Nov 26, 2021 | 26.79 | 26.79 | 25.85 | 26.25 | 14,465 | -0.32(-1.19%) |
Nov 24, 2021 | 26.60 | 26.64 | 26.41 | 26.57 | 18,049 | -0.13(-0.47%) |
Nov 23, 2021 | 26.76 | 27.04 | 26.09 | 26.69 | 50,755 | -0.60(-2.19%) |
Nov 22, 2021 | 27.32 | 27.52 | 26.84 | 27.29 | 33,547 | -0.47(-1.69%) |
Nov 19, 2021 | 28.26 | 28.37 | 27.75 | 27.76 | 12,911 | -0.61(-2.16%) |
Nov 18, 2021 | 28.61 | 28.36 | 28.24 | 28.37 | 11,608 | -0.30(-1.04%) |
Nov 17, 2021 | 28.68 | 29.01 | 28.57 | 28.67 | 19,327 | +0.22(+0.77%) |
Nov 16, 2021 | 28.78 | 29.00 | 28.42 | 28.45 | 22,634 | -0.37(-1.28%) |
Nov 15, 2021 | 28.80 | 28.94 | 28.63 | 28.82 | 34,252 | +0.04(+0.12%) |
Nov 12, 2021 | 28.53 | 28.97 | 28.36 | 28.79 | 31,268 | +0.08(+0.27%) |
Nov 11, 2021 | 28.65 | 28.76 | 28.32 | 28.71 | 45,492 | +0.58(+2.04%) |
Nov 10, 2021 | 28.16 | 28.13 | 31,997 | +0.56(+2.02%) | ||
Nov 09, 2021 | 27.10 | 27.58 | 26.94 | 27.58 | 41,734 | +0.70(+2.60%) |
Nov 08, 2021 | 27.03 | 27.03 | 26.79 | 26.88 | 13,566 | +0.10(+0.36%) |
Nov 05, 2021 | 26.34 | 26.80 | 26.14 | 26.78 | 13,328 | +0.67(+2.58%) |
Nov 04, 2021 | 26.54 | 26.85 | 26.04 | 26.11 | 21,137 | -0.01(-0.05%) |
Nov 03, 2021 | 25.39 | 26.19 | 25.39 | 26.12 | 26,048 | +0.43(+1.68%) |
Nov 02, 2021 | 25.76 | 25.76 | 25.48 | 25.69 | 24,439 | -0.16(-0.63%) |
Nov 01, 2021 | 25.88 | 26.05 | 25.80 | 25.85 | 51,360 | +0.06(+0.22%) |
Oct 29, 2021 | 26.19 | 26.22 | 25.80 | 25.80 | 28,937 | -0.81(-3.03%) |
Oct 28, 2021 | 26.97 | 26.97 | 26.56 | 26.60 | 7,978 | -0.41(-1.53%) |
Oct 27, 2021 | 27.03 | 27.13 | 26.91 | 27.01 | 30,672 | -0.02(-0.07%) |
Oct 26, 2021 | 26.95 | 27.08 | 27.03 | 31,772 | -0.16(-0.60%) | |
Oct 25, 2021 | 27.06 | 27.30 | 27.04 | 27.19 | 35,600 | +0.45(+1.68%) |
Oct 22, 2021 | 26.90 | 27.47 | 26.74 | 26.74 | 38,187 | +0.18(+0.67%) |
Oct 21, 2021 | 26.49 | 26.57 | 26.31 | 26.57 | 14,501 | -0.00(-0.02%) |
Oct 20, 2021 | 26.49 | 26.75 | 26.36 | 26.57 | 17,256 | +0.31(+1.17%) |
Oct 19, 2021 | 26.62 | 26.62 | 26.13 | 26.26 | 16,045 | +0.12(+0.44%) |
Oct 18, 2021 | 26.28 | 26.33 | 26.08 | 26.15 | 13,906 | -0.21(-0.80%) |
Oct 15, 2021 | 26.03 | 26.52 | 25.89 | 26.36 | 16,407 | -0.19(-0.72%) |
Oct 14, 2021 | 26.23 | 26.58 | 26.23 | 26.55 | 31,276 | +0.59(+2.29%) |
Oct 13, 2021 | 25.34 | 26.08 | 25.34 | 25.96 | 26,074 | +0.87(+3.48%) |
Oct 12, 2021 | 24.78 | 25.15 | 24.78 | 25.09 | 27,415 | +0.41(+1.67%) |
Oct 11, 2021 | 24.91 | 25.01 | 24.60 | 24.67 | 37,196 | -0.16(-0.66%) |
Oct 08, 2021 | 25.23 | 25.34 | 24.82 | 24.84 | 22,566 | +0.09(+0.35%) |
Oct 07, 2021 | 24.57 | 25.01 | 24.57 | 24.75 | 43,605 | +0.14(+0.58%) |
Oct 06, 2021 | 23.94 | 24.61 | 23.94 | 24.61 | 27,261 | +0.50(+2.07%) |
Oct 05, 2021 | 23.92 | 24.11 | 23.53 | 24.11 | 28,380 | +0.09(+0.36%) |
Oct 04, 2021 | 23.59 | 24.19 | 23.67 | 24.02 | 23,466 | +0.35(+1.47%) |
Oct 01, 2021 | 23.87 | 23.87 | 23.48 | 23.67 | 19,730 | -0.13(-0.53%) |
Sep 30, 2021 | 23.62 | 24.15 | 23.62 | 23.80 | 14,678 | +0.41(+1.74%) |
Sep 29, 2021 | 23.81 | 23.82 | 23.34 | 23.39 | 27,528 | -0.47(-1.99%) |
Sep 28, 2021 | 23.76 | 23.97 | 23.61 | 23.87 | 21,798 | -0.20(-0.84%) |
Sep 27, 2021 | 23.98 | 24.55 | 23.98 | 24.07 | 33,495 | +0.04(+0.16%) |
Sep 24, 2021 | 24.01 | 24.30 | 24.01 | 24.03 | 16,591 | -0.14(-0.59%) |
Sep 23, 2021 | 24.59 | 24.59 | 24.18 | 24.18 | 45,889 | -0.57(-2.29%) |
Sep 22, 2021 | 24.89 | 25.26 | 24.74 | 24.74 | 12,806 | -0.03(-0.12%) |
Sep 21, 2021 | 24.92 | 25.21 | 24.77 | 24.77 | 18,734 | +0.09(+0.35%) |
Sep 20, 2021 | 24.55 | 24.79 | 24.28 | 24.68 | 69,281 | -0.13(-0.54%) |
Sep 17, 2021 | 24.85 | 24.91 | 24.61 | 24.82 | 46,833 | -0.17(-0.69%) |
Sep 16, 2021 | 25.42 | 25.42 | 24.77 | 24.99 | 54,077 | -1.12(-4.30%) |
Sep 15, 2021 | 25.88 | 26.26 | 25.88 | 26.11 | 14,983 | +0.11(+0.41%) |
Sep 14, 2021 | 26.12 | 26.30 | 25.92 | 26.01 | 16,085 | +0.12(+0.48%) |
Sep 13, 2021 | 25.36 | 26.07 | 25.29 | 25.88 | 28,537 | +0.54(+2.12%) |
Sep 10, 2021 | 25.72 | 25.80 | 25.34 | 25.34 | 13,259 | -0.37(-1.45%) |
Sep 09, 2021 | 26.19 | 26.19 | 25.57 | 25.72 | 31,609 | -0.30(-1.14%) |
Sep 08, 2021 | 26.03 | 26.17 | 25.78 | 26.02 | 17,509 | -0.04(-0.15%) |
Sep 07, 2021 | 26.52 | 26.70 | 25.99 | 26.05 | 27,812 | -0.81(-3.03%) |
Sep 03, 2021 | 26.48 | 26.99 | 26.48 | 26.87 | 17,751 | +0.73(+2.79%) |
Sep 02, 2021 | 26.11 | 26.17 | 25.88 | 26.14 | 34,067 | +0.12(+0.44%) |
Sep 01, 2021 | 26.38 | 26.38 | 26.03 | 26.03 | 10,869 | -0.24(-0.91%) |
Aug 31, 2021 | 25.95 | 26.34 | 25.73 | 26.26 | 14,617 | +0.32(+1.22%) |
Aug 30, 2021 | 26.42 | 26.42 | 25.87 | 25.95 | 25,886 | -0.49(-1.85%) |
Aug 27, 2021 | 25.59 | 26.49 | 25.59 | 26.44 | 24,131 | +0.96(+3.76%) |
Aug 26, 2021 | 25.41 | 25.72 | 25.24 | 25.48 | 15,907 | +0.05(+0.19%) |
Aug 25, 2021 | 25.85 | 25.85 | 25.17 | 25.43 | 30,109 | -0.58(-2.21%) |
Aug 24, 2021 | 26.08 | 26.17 | 25.79 | 26.01 | 22,144 | +0.02(+0.09%) |
Aug 23, 2021 | 25.38 | 26.12 | 25.30 | 25.98 | 45,174 | +1.13(+4.53%) |
Aug 20, 2021 | 24.80 | 25.07 | 24.67 | 24.86 | 34,722 | +0.04(+0.15%) |
Aug 19, 2021 | 25.29 | 25.29 | 24.75 | 24.82 | 84,844 | -0.56(-2.19%) |
Aug 18, 2021 | 26.13 | 26.13 | 25.17 | 25.37 | 53,289 | -0.71(-2.72%) |
Aug 17, 2021 | 26.36 | 26.50 | 26.01 | 26.08 | 13,505 | -0.33(-1.23%) |
Aug 16, 2021 | 26.51 | 26.59 | 26.24 | 26.41 | 21,362 | -0.11(-0.42%) |
Aug 13, 2021 | 26.19 | 26.61 | 26.19 | 26.52 | 18,127 | +0.60(+2.31%) |
Aug 12, 2021 | 26.25 | 26.25 | 25.71 | 25.92 | 37,537 | -0.47(-1.78%) |
Aug 11, 2021 | 26.08 | 26.57 | 26.08 | 26.39 | 20,688 | +0.56(+2.15%) |
Aug 10, 2021 | 26.08 | 26.13 | 25.74 | 25.83 | 36,047 | -0.28(-1.06%) |
Aug 09, 2021 | 26.45 | 26.61 | 26.04 | 26.11 | 36,101 | -0.69(-2.58%) |
Aug 06, 2021 | 26.88 | 26.95 | 26.49 | 26.80 | 29,875 | -0.71(-2.58%) |
Aug 05, 2021 | 28.08 | 28.08 | 27.51 | 27.51 | 42,107 | -0.52(-1.85%) |
Aug 04, 2021 | 28.37 | 28.76 | 27.98 | 28.03 | 11,906 | +0.01(+0.03%) |
Aug 03, 2021 | 27.78 | 28.08 | 27.78 | 28.02 | 6,600 | +0.20(+0.71%) |
Aug 02, 2021 | 27.76 | 27.93 | 27.69 | 27.82 | 14,061 | -0.17(-0.60%) |
Jul 30, 2021 | 27.80 | 28.19 | 27.78 | 27.99 | 21,659 | -0.03(-0.11%) |
Jul 29, 2021 | 27.68 | 28.20 | 27.68 | 28.02 | 34,391 | +0.81(+2.96%) |
Jul 28, 2021 | 26.70 | 27.21 | 26.64 | 27.21 | 18,135 | +0.51(+1.90%) |
Jul 27, 2021 | 26.82 | 26.82 | 26.47 | 26.71 | 27,150 | -0.10(-0.36%) |
Jul 26, 2021 | 26.36 | 26.92 | 26.36 | 26.80 | 18,957 | +0.45(+1.71%) |
Jul 23, 2021 | 26.49 | 26.49 | 26.13 | 26.35 | 22,979 | -0.29(-1.08%) |
Jul 22, 2021 | 26.91 | 26.91 | 26.31 | 26.64 | 23,892 | -0.24(-0.89%) |
Jul 21, 2021 | 26.34 | 26.97 | 26.34 | 26.88 | 17,034 | +0.39(+1.48%) |
Jul 20, 2021 | 26.62 | 26.84 | 26.29 | 26.49 | 12,832 | +0.15(+0.58%) |
Jul 19, 2021 | 26.66 | 26.72 | 26.08 | 26.33 | 45,305 | -0.62(-2.31%) |
Jul 16, 2021 | 27.72 | 27.72 | 26.88 | 26.95 | 24,796 | -0.87(-3.13%) |
Jul 15, 2021 | 27.68 | 27.86 | 27.37 | 27.83 | 20,375 | +0.14(+0.52%) |
Jul 14, 2021 | 27.88 | 28.01 | 27.56 | 27.68 | 31,510 | +0.30(+1.09%) |
Jul 13, 2021 | 26.98 | 27.77 | 26.98 | 27.39 | 14,001 | +0.48(+1.78%) |
Jul 12, 2021 | 27.19 | 27.40 | 26.89 | 26.91 | 15,682 | -0.43(-1.58%) |
Jul 09, 2021 | 26.87 | 27.45 | 26.87 | 27.34 | 13,426 | +0.67(+2.52%) |
Jul 08, 2021 | 27.60 | 27.60 | 26.59 | 26.67 | 81,097 | -0.87(-3.17%) |
Jul 07, 2021 | 27.78 | 27.78 | 27.42 | 27.54 | 14,003 | -0.11(-0.42%) |
Jul 06, 2021 | 27.94 | 28.04 | 27.34 | 27.65 | 27,958 | +0.14(+0.52%) |
Jul 02, 2021 | 27.41 | 27.63 | 27.28 | 27.51 | 10,484 | +0.37(+1.38%) |
Jul 01, 2021 | 27.44 | 27.44 | 26.96 | 27.14 | 29,720 | +0.03(+0.11%) |
Jun 30, 2021 | 26.82 | 27.18 | 26.82 | 27.11 | 41,338 | +0.31(+1.14%) |
Jun 29, 2021 | 26.72 | 27.09 | 26.37 | 26.80 | 16,251 | -0.25(-0.93%) |
Jun 28, 2021 | 27.22 | 27.41 | 26.90 | 27.05 | 33,542 | -0.35(-1.28%) |
Jun 25, 2021 | 27.91 | 27.91 | 27.36 | 27.41 | 19,699 | -0.14(-0.49%) |
Jun 24, 2021 | 27.74 | 27.84 | 27.42 | 27.54 | 28,821 | -0.08(-0.29%) |
Jun 23, 2021 | 28.10 | 28.23 | 27.62 | 27.62 | 31,410 | -0.23(-0.81%) |
Jun 22, 2021 | 27.82 | 27.82 | 27.60 | 27.85 | 14,414 | -0.05(-0.17%) |
Jun 21, 2021 | 27.75 | 28.00 | 27.49 | 27.89 | 15,005 | +0.43(+1.56%) |
Jun 18, 2021 | 28.18 | 28.26 | 27.46 | 27.46 | 26,006 | -0.59(-2.11%) |
Jun 17, 2021 | 28.75 | 28.99 | 28.00 | 28.06 | 45,703 | -1.66(-5.58%) |
Jun 16, 2021 | 30.11 | 30.44 | 29.72 | 29.72 | 16,399 | -0.42(-1.38%) |
Jun 15, 2021 | 30.43 | 30.43 | 30.00 | 30.13 | 19,917 | -0.29(-0.97%) |
Jun 14, 2021 | 30.17 | 30.59 | 30.05 | 30.43 | 26,172 | -0.18(-0.59%) |
Jun 11, 2021 | 30.93 | 31.01 | 30.50 | 30.61 | 9,259 | -0.52(-1.66%) |
Jun 10, 2021 | 30.43 | 31.12 | 30.41 | 31.12 | 14,978 | +0.82(+2.72%) |
Jun 09, 2021 | 30.44 | 30.52 | 30.30 | 30.30 | 6,756 | -0.00(-0.00%) |
Jun 08, 2021 | 30.54 | 30.68 | 30.29 | 30.30 | 33,301 | -0.39(-1.28%) |
Jun 07, 2021 | 30.53 | 30.71 | 30.44 | 30.69 | 16,812 | +0.04(+0.13%) |
Jun 04, 2021 | 30.53 | 30.83 | 30.44 | 30.66 | 25,864 | +0.48(+1.59%) |
Jun 03, 2021 | 30.63 | 30.63 | 30.07 | 30.18 | 49,411 | -1.08(-3.47%) |
Jun 02, 2021 | 31.45 | 31.45 | 31.10 | 31.26 | 19,987 | +0.11(+0.34%) |
Jun 01, 2021 | 31.28 | 31.51 | 30.96 | 31.15 | 25,542 | +0.02(+0.06%) |
May 28, 2021 | 31.00 | 31.14 | 30.86 | 31.13 | 27,577 | +0.17(+0.56%) |
May 27, 2021 | 31.11 | 31.17 | 30.89 | 30.96 | 17,994 | -0.21(-0.68%) |
May 26, 2021 | 31.39 | 31.60 | 31.11 | 31.17 | 17,327 | -0.01(-0.03%) |
May 25, 2021 | 31.34 | 31.34 | 30.88 | 31.18 | 15,464 | -0.23(-0.73%) |
May 24, 2021 | 31.28 | 31.48 | 31.20 | 31.41 | 33,732 | +0.15(+0.49%) |
May 21, 2021 | 31.56 | 31.58 | 30.88 | 31.26 | 29,511 | -0.01(-0.03%) |
May 20, 2021 | 30.94 | 31.50 | 30.81 | 31.27 | 31,858 | +0.41(+1.34%) |
May 19, 2021 | 30.83 | 31.61 | 30.57 | 30.86 | 49,901 | -0.28(-0.89%) |
May 18, 2021 | 31.24 | 31.30 | 30.77 | 31.13 | 21,955 | -0.06(-0.18%) |
May 17, 2021 | 29.93 | 31.28 | 29.93 | 31.19 | 146,108 | +1.52(+5.14%) |
May 14, 2021 | 29.36 | 29.78 | 29.36 | 29.67 | 42,544 | +0.61(+2.11%) |
May 13, 2021 | 28.95 | 29.21 | 28.73 | 29.05 | 119,855 | +0.06(+0.20%) |
May 12, 2021 | 29.50 | 29.54 | 28.82 | 29.00 | 17,661 | -0.53(-1.79%) |
May 11, 2021 | 28.85 | 29.59 | 28.63 | 29.52 | 22,053 | +0.20(+0.69%) |
May 10, 2021 | 29.87 | 30.08 | 29.25 | 29.32 | 54,600 | -0.16(-0.55%) |
May 07, 2021 | 29.82 | 29.82 | 29.33 | 29.49 | 30,434 | +0.09(+0.29%) |
May 06, 2021 | 28.60 | 29.68 | 28.60 | 29.40 | 28,701 | +1.04(+3.68%) |
May 05, 2021 | 28.28 | 28.35 | 27.90 | 28.35 | 15,383 | +0.25(+0.89%) |
May 04, 2021 | 28.59 | 28.87 | 28.02 | 28.11 | 48,326 | -0.49(-1.71%) |
May 03, 2021 | 27.77 | 28.64 | 27.72 | 28.59 | 22,192 | +1.33(+4.87%) |
Apr 30, 2021 | 27.60 | 27.85 | 27.24 | 27.27 | 24,098 | -0.40(-1.44%) |
Apr 29, 2021 | 28.06 | 28.06 | 27.40 | 27.67 | 25,249 | -0.62(-2.20%) |
Apr 28, 2021 | 27.83 | 28.36 | 27.80 | 28.29 | 35,774 | +0.33(+1.17%) |
Apr 27, 2021 | 28.66 | 28.66 | 27.96 | 27.96 | 20,266 | -0.60(-2.11%) |
Apr 26, 2021 | 28.76 | 28.99 | 28.36 | 28.57 | 16,460 | -0.04(-0.13%) |
Apr 23, 2021 | 29.08 | 29.17 | 28.57 | 28.60 | 36,930 | -0.28(-0.96%) |
Apr 22, 2021 | 29.24 | 29.24 | 28.71 | 28.88 | 47,777 | -0.55(-1.86%) |
Apr 21, 2021 | 28.90 | 29.50 | 28.82 | 29.43 | 49,820 | +0.60(+2.10%) |
Apr 20, 2021 | 28.39 | 28.90 | 28.39 | 28.82 | 27,390 | +0.33(+1.14%) |
Apr 19, 2021 | 28.69 | 28.75 | 28.36 | 28.50 | 45,547 | -0.17(-0.60%) |
Apr 16, 2021 | 28.78 | 28.78 | 28.37 | 28.67 | 126,542 | +0.32(+1.12%) |
Apr 15, 2021 | 27.60 | 28.61 | 27.60 | 28.35 | 43,242 | +1.10(+4.05%) |
Apr 14, 2021 | 27.55 | 27.66 | 27.23 | 27.25 | 51,817 | -0.42(-1.52%) |
Apr 13, 2021 | 27.43 | 27.89 | 27.43 | 27.67 | 59,367 | +0.52(+1.91%) |
Apr 12, 2021 | 27.56 | 27.56 | 27.09 | 27.16 | 61,985 | -0.46(-1.67%) |
Apr 09, 2021 | 27.20 | 27.67 | 27.20 | 27.62 | 32,131 | +0.02(+0.06%) |
Apr 08, 2021 | 27.28 | 27.70 | 27.28 | 27.60 | 45,088 | +0.65(+2.43%) |
Apr 07, 2021 | 27.27 | 27.27 | 26.94 | 26.95 | 15,624 | -0.39(-1.44%) |
Apr 06, 2021 | 27.10 | 27.58 | 27.10 | 27.34 | 24,130 | +0.48(+1.78%) |
Apr 05, 2021 | 26.88 | 27.10 | 26.72 | 26.86 | 52,063 | +0.09(+0.32%) |