Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.13 | 22.13 | 21.72 | 21.72 | 56,978 | -0.82(-3.64%) |
Mar 30, 2022 | 22.73 | 22.74 | 22.54 | 22.54 | 40,324 | -0.35(-1.53%) |
Mar 29, 2022 | 23.10 | 23.18 | 22.75 | 22.89 | 95,702 | +0.69(+3.12%) |
Mar 28, 2022 | 22.37 | 22.44 | 22.07 | 22.20 | 96,752 | -0.27(-1.21%) |
Mar 25, 2022 | 22.36 | 22.79 | 22.28 | 22.47 | 39,634 | +0.25(+1.13%) |
Mar 24, 2022 | 22.20 | 22.43 | 22.11 | 22.22 | 40,944 | -0.10(-0.45%) |
Mar 23, 2022 | 22.52 | 22.55 | 22.24 | 22.32 | 28,003 | -0.60(-2.62%) |
Mar 22, 2022 | 23.00 | 23.06 | 22.83 | 22.92 | 102,766 | +0.02(+0.09%) |
Mar 21, 2022 | 22.95 | 23.08 | 22.73 | 22.90 | 20,545 | -0.28(-1.21%) |
Mar 18, 2022 | 22.77 | 23.20 | 22.75 | 23.18 | 43,539 | +0.28(+1.22%) |
Mar 17, 2022 | 22.66 | 23.05 | 22.64 | 22.90 | 33,990 | -0.48(-2.05%) |
Mar 16, 2022 | 22.85 | 23.38 | 22.79 | 23.38 | 76,096 | +0.94(+4.19%) |
Mar 15, 2022 | 22.48 | 22.74 | 22.07 | 22.44 | 146,758 | -0.37(-1.62%) |
Mar 14, 2022 | 23.18 | 23.20 | 22.78 | 22.81 | 56,409 | +0.88(+4.01%) |
Mar 11, 2022 | 22.38 | 22.38 | 21.93 | 21.93 | 21,925 | -0.48(-2.14%) |
Mar 10, 2022 | 22.57 | 22.73 | 22.41 | 22.41 | 33,064 | -0.64(-2.78%) |
Mar 09, 2022 | 22.95 | 23.37 | 22.73 | 23.05 | 68,393 | +1.60(+7.46%) |
Mar 08, 2022 | 21.33 | 22.03 | 21.16 | 21.45 | 132,407 | -0.20(-0.92%) |
Mar 07, 2022 | 22.31 | 22.68 | 21.61 | 21.65 | 85,625 | -0.87(-3.86%) |
Mar 04, 2022 | 22.96 | 23.05 | 22.37 | 22.52 | 32,482 | -0.62(-2.68%) |
Mar 03, 2022 | 23.40 | 23.40 | 23.13 | 23.14 | 66,656 | -0.24(-1.03%) |
Mar 02, 2022 | 23.10 | 23.40 | 23.08 | 23.38 | 27,551 | -0.49(-2.05%) |
Mar 01, 2022 | 24.76 | 24.84 | 23.77 | 23.87 | 35,831 | -1.72(-6.72%) |
Feb 28, 2022 | 25.40 | 25.71 | 25.29 | 25.59 | 25,472 | -0.79(-2.99%) |
Feb 25, 2022 | 25.76 | 26.62 | 26.03 | 26.38 | 26,275 | +0.68(+2.65%) |
Feb 24, 2022 | 25.54 | 26.26 | 25.04 | 25.70 | 34,483 | -0.46(-1.76%) |
Feb 23, 2022 | 26.35 | 26.59 | 26.16 | 26.16 | 18,749 | -0.11(-0.42%) |
Feb 22, 2022 | 26.32 | 26.45 | 26.09 | 26.27 | 22,034 | +0.43(+1.66%) |
Feb 18, 2022 | 25.84 | 0 | +0.07(+0.29%) | |||
Feb 17, 2022 | 25.78 | 26.05 | 25.69 | 25.77 | 598,357 | -0.02(-0.10%) |
Feb 16, 2022 | 25.65 | 25.91 | 25.52 | 25.79 | 55,809 | +0.19(+0.74%) |
Feb 15, 2022 | 25.50 | 25.91 | 25.50 | 25.60 | 41,968 | +0.21(+0.83%) |
Feb 14, 2022 | 25.01 | 25.40 | 25.01 | 25.39 | 2,316,521 | +0.49(+1.97%) |
Feb 11, 2022 | 26.44 | 26.44 | 24.86 | 24.90 | 3,390,655 | -1.83(-6.85%) |
Feb 10, 2022 | 26.89 | 27.10 | 26.41 | 26.73 | 94,732 | +0.12(+0.45%) |
Feb 09, 2022 | 26.65 | 26.69 | 26.50 | 26.61 | 29,990 | +0.08(+0.30%) |
Feb 08, 2022 | 26.27 | 26.59 | 26.21 | 26.53 | 28,433 | +0.22(+0.83%) |
Feb 07, 2022 | 26.28 | 26.55 | 26.09 | 26.31 | 33,909 | +0.28(+1.08%) |
Feb 04, 2022 | 25.97 | 26.03 | 25.76 | 26.03 | 19,981 | -0.61(-2.31%) |
Feb 03, 2022 | 26.62 | 26.74 | 26.57 | 26.64 | 27,975 | -0.39(-1.42%) |
Feb 02, 2022 | 27.60 | 27.60 | 26.72 | 27.03 | 31,434 | +0.13(+0.48%) |
Feb 01, 2022 | 26.85 | 26.97 | 26.73 | 26.90 | 43,695 | +0.22(+0.82%) |
Jan 31, 2022 | 26.32 | 26.68 | 26.68 | 59,570 | -0.06(-0.22%) | |
Jan 28, 2022 | 27.08 | 27.08 | 26.38 | 26.74 | 47,232 | -0.51(-1.87%) |
Jan 27, 2022 | 27.42 | 27.47 | 27.05 | 27.25 | 23,018 | +0.18(+0.66%) |
Jan 26, 2022 | 27.81 | 27.86 | 27.02 | 27.07 | 47,793 | -0.25(-0.92%) |
Jan 25, 2022 | 27.44 | 27.77 | 26.96 | 27.32 | 55,885 | -0.28(-1.01%) |
Jan 24, 2022 | 27.27 | 27.60 | 26.80 | 27.60 | 41,292 | -0.36(-1.29%) |
Jan 21, 2022 | 28.25 | 28.37 | 27.77 | 27.96 | 35,663 | -0.04(-0.14%) |
Jan 20, 2022 | 28.23 | 28.63 | 28.00 | 28.00 | 40,725 | -1.55(-5.25%) |
Jan 19, 2022 | 29.38 | 29.75 | 29.32 | 29.55 | 108,300 | +0.22(+0.75%) |
Jan 18, 2022 | 28.83 | 29.33 | 28.81 | 29.33 | 79,438 | -0.20(-0.68%) |
Jan 14, 2022 | 29.53 | 0 | +0.28(+0.94%) | |||
Jan 13, 2022 | 29.11 | 29.53 | 28.96 | 29.25 | 41,763 | +0.05(+0.19%) |
Jan 12, 2022 | 29.29 | 29.29 | 29.03 | 29.20 | 38,662 | +0.16(+0.55%) |
Jan 11, 2022 | 28.88 | 29.20 | 28.86 | 29.04 | 65,145 | +0.17(+0.59%) |
Jan 10, 2022 | 28.53 | 29.00 | 28.53 | 28.87 | 122,889 | +0.57(+2.01%) |
Jan 07, 2022 | 28.13 | 28.31 | 27.93 | 28.30 | 40,561 | +0.20(+0.71%) |
Jan 06, 2022 | 27.95 | 28.16 | 27.92 | 28.10 | 17,396 | -0.02(-0.07%) |
Jan 05, 2022 | 28.00 | 28.18 | 27.95 | 28.12 | 24,061 | +0.26(+0.93%) |
Jan 04, 2022 | 27.75 | 28.00 | 27.73 | 27.86 | 17,656 | +0.13(+0.47%) |
Jan 03, 2022 | 27.44 | 27.74 | 27.41 | 27.73 | 44,138 | +0.27(+0.98%) |
Dec 31, 2021 | 27.16 | 27.74 | 27.16 | 27.46 | 26,476 | +0.24(+0.88%) |
Dec 30, 2021 | 27.20 | 27.65 | 27.16 | 27.22 | 28,870 | -0.15(-0.56%) |
Dec 29, 2021 | 27.25 | 27.56 | 27.21 | 27.37 | 39,549 | -0.11(-0.39%) |
Dec 28, 2021 | 27.12 | 27.48 | 26.89 | 27.48 | 24,036 | +0.29(+1.07%) |
Dec 27, 2021 | 26.82 | 27.35 | 26.50 | 27.19 | 28,956 | -0.03(-0.11%) |
Dec 23, 2021 | 27.27 | 27.36 | 27.05 | 27.22 | 32,691 | +0.04(+0.15%) |
Dec 22, 2021 | 26.81 | 27.62 | 26.81 | 27.18 | 29,089 | +0.55(+2.07%) |
Dec 21, 2021 | 26.18 | 26.64 | 25.84 | 26.63 | 42,943 | +1.12(+4.39%) |
Dec 20, 2021 | 25.36 | 25.66 | 25.23 | 25.51 | 54,981 | -0.28(-1.09%) |
Dec 17, 2021 | 25.64 | 26.41 | 25.64 | 25.79 | 46,733 | +0.80(+3.20%) |
Dec 16, 2021 | 25.09 | 25.33 | 24.70 | 24.99 | 38,063 | -0.40(-1.58%) |
Dec 15, 2021 | 25.35 | 25.65 | 24.85 | 25.39 | 31,512 | -0.45(-1.72%) |
Dec 14, 2021 | 25.69 | 25.92 | 25.55 | 25.84 | 74,609 | +0.26(+1.00%) |
Dec 13, 2021 | 25.40 | 25.72 | 25.35 | 25.58 | 60,645 | -0.36(-1.39%) |
Dec 10, 2021 | 26.33 | 26.33 | 25.71 | 25.94 | 59,732 | +0.14(+0.54%) |
Dec 09, 2021 | 25.79 | 25.92 | 25.72 | 25.80 | 91,946 | -0.29(-1.09%) |
Dec 08, 2021 | 26.10 | 26.24 | 25.89 | 26.09 | 26,732 | -0.16(-0.63%) |
Dec 07, 2021 | 26.51 | 26.51 | 26.18 | 26.25 | 106,900 | -0.30(-1.13%) |
Dec 06, 2021 | 26.43 | 26.59 | 26.24 | 26.55 | 69,627 | +0.42(+1.61%) |
Dec 03, 2021 | 26.27 | 28.87 | 25.74 | 26.13 | 57,455 | -0.20(-0.76%) |
Dec 02, 2021 | 26.28 | 26.43 | 25.81 | 26.33 | 83,162 | +0.40(+1.54%) |
Dec 01, 2021 | 26.39 | 26.50 | 25.89 | 25.93 | 59,527 | +0.07(+0.26%) |
Nov 30, 2021 | 25.88 | 26.07 | 25.88 | 25.86 | 163,152 | -0.31(-1.18%) |
Nov 29, 2021 | 25.86 | 26.18 | 25.69 | 26.17 | 60,932 | +0.49(+1.91%) |
Nov 26, 2021 | 25.45 | 25.69 | 25.11 | 25.68 | 26,849 | -0.59(-2.25%) |
Nov 24, 2021 | 26.25 | 26.42 | 26.17 | 26.27 | 15,870 | -0.46(-1.72%) |
Nov 23, 2021 | 26.56 | 26.74 | 26.44 | 26.73 | 39,128 | +0.58(+2.22%) |
Nov 22, 2021 | 26.02 | 26.35 | 26.02 | 26.15 | 45,642 | +0.22(+0.85%) |
Nov 19, 2021 | 25.93 | 26.06 | 25.86 | 25.93 | 14,089 | -0.80(-2.99%) |
Nov 18, 2021 | 26.57 | 26.73 | 26.60 | 26.73 | 38,002 | +0.24(+0.91%) |
Nov 17, 2021 | 26.68 | 26.76 | 26.39 | 26.49 | 29,096 | -0.24(-0.90%) |
Nov 16, 2021 | 27.05 | 27.16 | 26.51 | 26.73 | 48,481 | -0.78(-2.84%) |
Nov 15, 2021 | 27.66 | 27.69 | 27.47 | 27.51 | 113,157 | +0.19(+0.70%) |
Nov 12, 2021 | 27.14 | 27.47 | 27.14 | 27.32 | 13,387 | -0.04(-0.15%) |
Nov 11, 2021 | 27.40 | 27.45 | 27.28 | 27.36 | 39,218 | -0.60(-2.15%) |
Nov 10, 2021 | 28.12 | 27.87 | 27.96 | 19,079 | +0.53(+1.91%) | |
Nov 09, 2021 | 27.54 | 27.71 | 27.33 | 27.43 | 67,778 | +1.42(+5.48%) |
Nov 08, 2021 | 25.82 | 26.01 | 25.66 | 26.01 | 38,497 | +0.10(+0.39%) |
Nov 05, 2021 | 25.90 | 26.02 | 25.73 | 25.91 | 35,281 | +0.55(+2.15%) |
Nov 04, 2021 | 25.28 | 25.41 | 25.14 | 25.36 | 35,723 | -0.12(-0.49%) |
Nov 03, 2021 | 25.07 | 25.51 | 25.07 | 25.49 | 34,064 | +0.54(+2.16%) |
Nov 02, 2021 | 25.21 | 25.27 | 24.95 | 24.95 | 24,966 | -0.05(-0.22%) |
Nov 01, 2021 | 24.93 | 25.22 | 24.75 | 25.00 | 72,163 | +0.15(+0.62%) |
Oct 29, 2021 | 25.02 | 25.02 | 24.71 | 24.85 | 24,674 | -0.09(-0.36%) |
Oct 28, 2021 | 24.91 | 25.03 | 24.86 | 24.94 | 30,485 | -0.07(-0.28%) |
Oct 27, 2021 | 25.06 | 25.09 | 24.76 | 25.01 | 55,940 | -0.04(-0.16%) |
Oct 26, 2021 | 25.14 | 25.05 | 51,319 | +0.42(+1.71%) | ||
Oct 25, 2021 | 24.73 | 24.74 | 24.48 | 24.63 | 48,883 | +0.51(+2.11%) |
Oct 22, 2021 | 24.24 | 24.24 | 23.80 | 24.12 | 22,229 | -0.47(-1.91%) |
Oct 21, 2021 | 24.70 | 24.73 | 24.32 | 24.59 | 29,494 | -0.35(-1.40%) |
Oct 20, 2021 | 24.93 | 25.04 | 24.89 | 24.94 | 240,907 | -0.22(-0.87%) |
Oct 19, 2021 | 25.27 | 25.37 | 25.04 | 25.16 | 152,012 | -0.25(-0.98%) |
Oct 18, 2021 | 25.05 | 25.42 | 25.00 | 25.41 | 338,607 | +0.11(+0.43%) |
Oct 15, 2021 | 25.09 | 25.34 | 25.09 | 25.30 | 145,532 | +0.35(+1.40%) |
Oct 14, 2021 | 25.09 | 25.26 | 24.94 | 24.95 | 155,632 | -0.14(-0.54%) |
Oct 13, 2021 | 24.77 | 25.12 | 24.77 | 25.09 | 208,773 | +0.64(+2.60%) |
Oct 12, 2021 | 24.06 | 24.45 | 24.02 | 24.45 | 30,757 | +0.18(+0.76%) |
Oct 11, 2021 | 24.43 | 24.43 | 24.15 | 24.27 | 33,219 | -0.43(-1.76%) |
Oct 08, 2021 | 24.72 | 24.77 | 24.60 | 24.70 | 17,270 | +0.09(+0.37%) |
Oct 07, 2021 | 24.64 | 25.16 | 24.44 | 24.61 | 31,223 | +0.05(+0.20%) |
Oct 06, 2021 | 24.19 | 24.71 | 24.12 | 24.56 | 28,619 | -0.39(-1.56%) |
Oct 05, 2021 | 24.83 | 25.35 | 24.83 | 24.95 | 38,287 | +0.24(+0.97%) |
Oct 04, 2021 | 24.88 | 25.10 | 24.68 | 24.71 | 18,676 | -0.39(-1.55%) |
Oct 01, 2021 | 25.03 | 25.48 | 24.93 | 25.10 | 22,086 | +0.03(+0.12%) |
Sep 30, 2021 | 25.29 | 25.74 | 25.05 | 25.07 | 36,176 | -0.83(-3.20%) |
Sep 29, 2021 | 25.66 | 26.13 | 25.64 | 25.90 | 16,281 | +0.25(+0.97%) |
Sep 28, 2021 | 25.89 | 26.10 | 25.52 | 25.65 | 25,397 | -0.96(-3.61%) |
Sep 27, 2021 | 26.63 | 26.83 | 26.45 | 26.61 | 30,528 | +0.63(+2.42%) |
Sep 24, 2021 | 25.95 | 26.19 | 25.84 | 25.98 | 15,412 | -0.08(-0.31%) |
Sep 23, 2021 | 26.48 | 26.48 | 26.06 | 26.06 | 28,485 | -0.13(-0.50%) |
Sep 22, 2021 | 26.17 | 26.69 | 25.93 | 26.19 | 31,140 | +0.41(+1.59%) |
Sep 21, 2021 | 26.10 | 26.29 | 25.78 | 25.78 | 35,209 | +0.09(+0.35%) |
Sep 20, 2021 | 25.91 | 25.98 | 25.40 | 25.69 | 29,760 | -0.57(-2.17%) |
Sep 17, 2021 | 26.31 | 26.49 | 26.12 | 26.26 | 29,229 | -0.26(-0.98%) |
Sep 16, 2021 | 26.31 | 26.52 | 25.90 | 26.52 | 42,490 | +0.44(+1.69%) |
Sep 15, 2021 | 26.25 | 26.35 | 25.68 | 26.08 | 554,926 | -0.95(-3.51%) |
Sep 14, 2021 | 27.04 | 27.22 | 26.75 | 27.03 | 40,639 | -0.11(-0.41%) |
Sep 13, 2021 | 27.04 | 27.15 | 26.91 | 27.14 | 17,601 | -0.49(-1.77%) |
Sep 10, 2021 | 27.43 | 27.95 | 27.37 | 27.63 | 15,616 | +0.53(+1.96%) |
Sep 09, 2021 | 27.02 | 27.35 | 27.02 | 27.10 | 33,334 | -0.02(-0.07%) |
Sep 08, 2021 | 27.06 | 27.24 | 26.80 | 27.12 | 19,555 | -0.59(-2.13%) |
Sep 07, 2021 | 27.51 | 27.71 | 27.06 | 27.71 | 18,712 | +0.23(+0.84%) |
Sep 03, 2021 | 27.70 | 27.94 | 27.23 | 27.48 | 9,123 | -0.15(-0.55%) |
Sep 02, 2021 | 27.70 | 27.83 | 27.06 | 27.63 | 18,484 | -0.45(-1.60%) |
Sep 01, 2021 | 27.98 | 28.25 | 27.61 | 28.08 | 15,730 | +0.41(+1.50%) |
Aug 31, 2021 | 27.45 | 27.97 | 27.45 | 27.66 | 27,846 | -0.34(-1.20%) |
Aug 30, 2021 | 27.72 | 28.00 | 27.32 | 28.00 | 21,516 | +0.31(+1.12%) |
Aug 27, 2021 | 27.36 | 28.09 | 27.18 | 27.69 | 15,155 | +0.21(+0.76%) |
Aug 26, 2021 | 27.59 | 27.80 | 27.30 | 27.48 | 21,409 | -0.27(-0.97%) |
Aug 25, 2021 | 27.80 | 27.89 | 27.75 | 27.75 | 12,660 | -0.02(-0.07%) |
Aug 24, 2021 | 27.62 | 28.16 | 27.62 | 27.77 | 33,496 | -0.01(-0.04%) |
Aug 23, 2021 | 27.65 | 28.06 | 27.35 | 27.78 | 23,211 | -0.10(-0.36%) |
Aug 20, 2021 | 27.62 | 28.05 | 27.62 | 27.88 | 11,581 | +0.26(+0.94%) |
Aug 19, 2021 | 27.68 | 27.74 | 27.28 | 27.62 | 27,149 | -0.36(-1.29%) |
Aug 18, 2021 | 27.22 | 28.22 | 27.22 | 27.98 | 11,948 | +0.05(+0.18%) |
Aug 17, 2021 | 28.32 | 28.32 | 27.92 | 27.93 | 18,351 | -0.81(-2.82%) |
Aug 16, 2021 | 28.79 | 29.03 | 28.41 | 28.74 | 33,040 | -0.51(-1.76%) |
Aug 13, 2021 | 29.09 | 29.52 | 28.76 | 29.25 | 8,868 | +0.22(+0.77%) |
Aug 12, 2021 | 29.09 | 29.30 | 28.76 | 29.03 | 17,943 | -0.13(-0.45%) |
Aug 11, 2021 | 29.29 | 29.45 | 28.87 | 29.16 | 15,503 | -0.08(-0.27%) |
Aug 10, 2021 | 28.93 | 29.24 | 28.58 | 29.24 | 19,651 | +0.72(+2.52%) |
Aug 09, 2021 | 28.62 | 28.69 | 28.21 | 28.52 | 26,622 | -0.25(-0.87%) |
Aug 06, 2021 | 27.95 | 28.94 | 27.95 | 28.77 | 11,683 | +0.17(+0.59%) |
Aug 05, 2021 | 28.79 | 29.06 | 28.48 | 28.60 | 7,138 | +0.27(+0.95%) |
Aug 04, 2021 | 28.48 | 28.80 | 28.26 | 28.33 | 11,970 | -0.21(-0.74%) |
Aug 03, 2021 | 28.31 | 28.55 | 28.01 | 28.54 | 23,888 | +0.17(+0.60%) |
Aug 02, 2021 | 28.52 | 28.57 | 27.92 | 28.37 | 16,735 | +0.25(+0.89%) |
Jul 30, 2021 | 28.53 | 28.62 | 28.00 | 28.12 | 14,528 | -0.69(-2.40%) |
Jul 29, 2021 | 29.08 | 29.11 | 28.10 | 28.81 | 20,087 | +0.01(+0.03%) |
Jul 28, 2021 | 28.64 | 28.84 | 28.07 | 28.80 | 15,167 | +0.05(+0.17%) |
Jul 27, 2021 | 28.46 | 28.75 | 28.25 | 28.75 | 24,228 | -0.02(-0.07%) |
Jul 26, 2021 | 28.63 | 28.80 | 27.81 | 28.77 | 18,578 | +0.45(+1.61%) |
Jul 23, 2021 | 28.52 | 28.55 | 27.63 | 28.32 | 7,863 | -0.02(-0.09%) |
Jul 22, 2021 | 28.74 | 28.74 | 27.71 | 28.34 | 20,876 | -0.42(-1.46%) |
Jul 21, 2021 | 28.85 | 29.26 | 28.76 | 28.76 | 16,058 | +1.14(+4.11%) |
Jul 20, 2021 | 27.41 | 27.97 | 27.21 | 27.62 | 30,662 | +0.61(+2.24%) |
Jul 19, 2021 | 27.30 | 27.47 | 27.01 | 27.02 | 28,633 | -1.45(-5.08%) |
Jul 16, 2021 | 28.52 | 28.68 | 28.16 | 28.47 | 16,194 | -0.02(-0.08%) |
Jul 15, 2021 | 28.73 | 28.81 | 28.06 | 28.49 | 26,767 | -0.94(-3.19%) |
Jul 14, 2021 | 29.54 | 29.66 | 29.06 | 29.43 | 10,856 | -0.06(-0.20%) |
Jul 13, 2021 | 29.52 | 29.57 | 29.26 | 29.49 | 29,562 | -0.55(-1.83%) |
Jul 12, 2021 | 30.01 | 30.12 | 29.73 | 30.04 | 10,947 | -0.17(-0.56%) |
Jul 09, 2021 | 30.58 | 30.87 | 30.12 | 30.21 | 10,218 | -0.15(-0.49%) |
Jul 08, 2021 | 30.38 | 30.48 | 29.83 | 30.36 | 13,425 | -0.89(-2.85%) |
Jul 07, 2021 | 31.33 | 31.50 | 31.09 | 31.25 | 11,466 | -0.11(-0.35%) |
Jul 06, 2021 | 32.05 | 32.06 | 31.08 | 31.36 | 8,789 | -0.69(-2.15%) |
Jul 02, 2021 | 32.41 | 32.85 | 32.05 | 32.05 | 7,220 | -0.28(-0.85%) |
Jul 01, 2021 | 31.73 | 32.95 | 31.73 | 32.33 | 7,923 | +1.17(+3.74%) |
Jun 30, 2021 | 31.38 | 31.38 | 30.53 | 31.16 | 12,208 | -0.27(-0.86%) |
Jun 29, 2021 | 31.46 | 31.57 | 31.03 | 31.43 | 10,069 | +0.10(+0.32%) |
Jun 28, 2021 | 31.54 | 31.59 | 30.85 | 31.33 | 6,135 | -0.30(-0.95%) |
Jun 25, 2021 | 31.81 | 31.85 | 31.44 | 31.63 | 7,041 | -0.22(-0.69%) |
Jun 24, 2021 | 31.68 | 31.91 | 31.44 | 31.85 | 13,304 | +0.04(+0.13%) |
Jun 23, 2021 | 32.08 | 32.08 | 31.77 | 31.81 | 6,774 | -0.55(-1.70%) |
Jun 22, 2021 | 32.20 | 32.42 | 31.98 | 32.36 | 59,129 | +0.18(+0.56%) |
Jun 21, 2021 | 31.66 | 32.29 | 31.60 | 32.18 | 10,404 | +0.14(+0.44%) |
Jun 18, 2021 | 32.08 | 32.37 | 31.75 | 32.04 | 436,356 | -1.23(-3.71%) |
Jun 17, 2021 | 33.16 | 33.50 | 33.09 | 33.27 | 1,117,550 | +0.12(+0.38%) |
Jun 16, 2021 | 33.44 | 33.48 | 32.77 | 33.15 | 69,877 | -0.70(-2.07%) |
Jun 15, 2021 | 33.50 | 34.01 | 33.46 | 33.85 | 933,292 | +0.66(+1.99%) |
Jun 14, 2021 | 32.30 | 33.19 | 32.24 | 33.19 | 708,000 | -0.02(-0.06%) |
Jun 11, 2021 | 33.34 | 33.34 | 33.18 | 33.21 | 4,487 | +0.13(+0.39%) |
Jun 10, 2021 | 33.04 | 33.14 | 33.04 | 33.08 | 4,119 | -0.20(-0.60%) |
Jun 09, 2021 | 33.19 | 33.28 | 32.94 | 33.28 | 3,168 | +0.16(+0.48%) |
Jun 08, 2021 | 33.24 | 33.24 | 32.87 | 33.12 | 5,857 | -0.08(-0.24%) |
Jun 07, 2021 | 32.97 | 33.20 | 32.97 | 33.20 | 2,068 | +0.58(+1.76%) |
Jun 04, 2021 | 32.62 | 32.66 | 32.55 | 32.62 | 3,206 | -0.59(-1.76%) |
Jun 03, 2021 | 33.10 | 33.23 | 32.62 | 33.21 | 5,606 | +0.11(+0.32%) |
Jun 02, 2021 | 33.06 | 33.21 | 33.00 | 33.10 | 56,762 | -0.08(-0.23%) |
Jun 01, 2021 | 33.06 | 33.29 | 33.06 | 33.18 | 3,072 | +0.28(+0.85%) |
May 28, 2021 | 33.08 | 33.18 | 32.90 | 32.90 | 4,748 | -0.12(-0.36%) |
May 27, 2021 | 32.90 | 33.02 | 32.83 | 33.02 | 11,850 | -0.29(-0.89%) |
May 26, 2021 | 32.74 | 33.31 | 32.73 | 33.31 | 5,563 | +0.85(+2.63%) |
May 25, 2021 | 32.75 | 32.76 | 32.34 | 32.46 | 7,022 | -0.66(-1.99%) |
May 24, 2021 | 33.06 | 33.64 | 32.92 | 33.12 | 3,640 | +0.26(+0.79%) |
May 21, 2021 | 32.79 | 32.86 | 32.68 | 32.86 | 2,306 | -0.21(-0.64%) |
May 20, 2021 | 33.10 | 33.19 | 32.95 | 33.07 | 5,441 | +0.87(+2.69%) |
May 19, 2021 | 31.84 | 32.34 | 31.84 | 32.20 | 8,322 | -0.41(-1.27%) |
May 18, 2021 | 32.45 | 32.67 | 32.45 | 32.62 | 3,968 | +0.21(+0.65%) |
May 17, 2021 | 32.18 | 32.41 | 32.18 | 32.41 | 2,355 | -0.07(-0.22%) |
May 14, 2021 | 32.23 | 32.74 | 32.19 | 32.48 | 8,929 | +0.30(+0.93%) |
May 13, 2021 | 31.67 | 32.22 | 31.35 | 32.18 | 24,505 | +0.10(+0.33%) |
May 12, 2021 | 32.30 | 32.31 | 31.98 | 32.08 | 3,418 | -0.74(-2.27%) |
May 11, 2021 | 32.68 | 32.82 | 32.45 | 32.82 | 8,612 | -0.48(-1.44%) |
May 10, 2021 | 33.56 | 33.68 | 33.30 | 33.30 | 7,387 | +0.24(+0.73%) |
May 07, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 1,074 | +0.44(+1.35%) |
May 06, 2021 | 32.23 | 32.62 | 32.23 | 32.62 | 4,881 | +0.38(+1.16%) |
May 05, 2021 | 32.09 | 32.26 | 32.05 | 32.24 | 3,882 | +0.20(+0.61%) |
May 04, 2021 | 32.11 | 32.11 | 31.95 | 32.05 | 2,616 | -0.45(-1.37%) |
May 03, 2021 | 32.61 | 32.75 | 32.07 | 32.49 | 4,867 | +0.55(+1.72%) |
Apr 30, 2021 | 31.88 | 32.15 | 31.86 | 31.95 | 3,600 | -0.63(-1.95%) |
Apr 29, 2021 | 32.39 | 32.58 | 32.31 | 32.58 | 5,978 | +0.54(+1.69%) |
Apr 28, 2021 | 32.10 | 32.15 | 32.01 | 32.04 | 6,676 | -0.05(-0.14%) |
Apr 27, 2021 | 32.13 | 32.19 | 32.08 | 32.09 | 3,846 | -0.16(-0.51%) |
Apr 26, 2021 | 32.30 | 32.37 | 32.12 | 32.25 | 3,656 | +0.34(+1.08%) |
Apr 23, 2021 | 31.91 | 31.96 | 31.75 | 31.91 | 2,900 | +0.08(+0.24%) |
Apr 22, 2021 | 31.92 | 31.96 | 31.77 | 31.83 | 5,397 | -0.36(-1.12%) |
Apr 21, 2021 | 32.17 | 32.48 | 32.17 | 32.19 | 16,626 | +0.14(+0.44%) |
Apr 20, 2021 | 32.67 | 32.79 | 32.05 | 32.05 | 2,471 | -2.49(-7.21%) |
Apr 19, 2021 | 34.08 | 34.54 | 34.08 | 34.54 | 6,580 | +1.02(+3.04%) |
Apr 16, 2021 | 33.57 | 33.67 | 33.52 | 33.52 | 10,600 | -0.38(-1.12%) |
Apr 15, 2021 | 34.07 | 34.07 | 33.81 | 33.90 | 4,079 | +0.39(+1.16%) |
Apr 14, 2021 | 33.88 | 33.90 | 33.51 | 33.51 | 9,438 | -0.11(-0.33%) |
Apr 13, 2021 | 33.51 | 33.68 | 33.51 | 33.62 | 17,055 | -0.20(-0.58%) |
Apr 12, 2021 | 34.06 | 34.10 | 33.81 | 33.81 | 4,274 | -0.29(-0.85%) |
Apr 09, 2021 | 34.18 | 34.18 | 34.10 | 34.10 | 1,700 | -0.15(-0.42%) |
Apr 08, 2021 | 34.16 | 34.25 | 34.15 | 34.25 | 4,339 | +0.20(+0.60%) |
Apr 07, 2021 | 34.15 | 34.26 | 33.91 | 34.05 | 8,326 | +0.20(+0.61%) |
Apr 06, 2021 | 34.19 | 34.30 | 33.84 | 33.84 | 85,870 | -0.42(-1.23%) |
Apr 05, 2021 | 34.22 | 34.96 | 34.22 | 34.26 | 4,571 | +0.17(+0.50%) |