Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.39 | 28.80 | 28.25 | 28.74 | 51,946 | -0.05(-0.17%) |
Apr 28, 2022 | 29.11 | 29.19 | 28.79 | 28.79 | 30,597 | -0.33(-1.13%) |
Apr 27, 2022 | 28.93 | 29.23 | 28.93 | 29.12 | 44,682 | +0.47(+1.64%) |
Apr 26, 2022 | 28.44 | 28.77 | 28.36 | 28.65 | 32,991 | -0.10(-0.35%) |
Apr 25, 2022 | 28.74 | 28.93 | 28.64 | 28.75 | 85,506 | +1.00(+3.60%) |
Apr 22, 2022 | 27.64 | 27.89 | 27.39 | 27.75 | 90,110 | +0.53(+1.95%) |
Apr 21, 2022 | 27.31 | 27.57 | 27.14 | 27.22 | 113,472 | +0.20(+0.74%) |
Apr 20, 2022 | 27.32 | 27.32 | 27.02 | 27.02 | 163,247 | -0.26(-0.95%) |
Apr 19, 2022 | 26.89 | 27.40 | 26.74 | 27.28 | 75,570 | +0.82(+3.10%) |
Apr 18, 2022 | 26.03 | 26.50 | 26.00 | 26.46 | 59,704 | -0.19(-0.71%) |
Apr 14, 2022 | 26.56 | 26.94 | 26.52 | 26.65 | 181,881 | +0.19(+0.72%) |
Apr 13, 2022 | 26.44 | 26.56 | 26.36 | 26.46 | 32,851 | -0.23(-0.86%) |
Apr 12, 2022 | 26.62 | 26.93 | 26.44 | 26.69 | 82,751 | -0.44(-1.62%) |
Apr 11, 2022 | 26.85 | 27.45 | 26.82 | 27.13 | 37,961 | -0.27(-0.99%) |
Apr 08, 2022 | 27.66 | 27.66 | 27.30 | 27.40 | 48,016 | -0.36(-1.30%) |
Apr 07, 2022 | 27.81 | 27.87 | 27.61 | 27.76 | 39,518 | -0.21(-0.76%) |
Apr 06, 2022 | 27.85 | 28.27 | 27.80 | 27.97 | 35,530 | -0.14(-0.51%) |
Apr 05, 2022 | 27.53 | 28.13 | 27.39 | 28.11 | 64,583 | +0.38(+1.39%) |
Apr 04, 2022 | 27.76 | 27.96 | 27.61 | 27.73 | 22,277 | -0.30(-1.07%) |
Apr 01, 2022 | 28.00 | 28.16 | 27.75 | 28.03 | 68,466 | +0.42(+1.53%) |
Mar 31, 2022 | 27.55 | 27.64 | 27.27 | 27.61 | 21,909 | -0.10(-0.37%) |
Mar 30, 2022 | 27.81 | 27.81 | 27.61 | 27.71 | 23,485 | -0.44(-1.55%) |
Mar 29, 2022 | 28.80 | 28.89 | 28.08 | 28.15 | 80,078 | -0.03(-0.12%) |
Mar 28, 2022 | 27.78 | 28.23 | 27.49 | 28.18 | 76,887 | +1.03(+3.79%) |
Mar 25, 2022 | 27.35 | 27.42 | 26.95 | 27.15 | 64,937 | +0.22(+0.82%) |
Mar 24, 2022 | 27.18 | 27.33 | 26.81 | 26.93 | 221,782 | -0.42(-1.55%) |
Mar 23, 2022 | 27.84 | 27.98 | 27.33 | 27.35 | 81,410 | -0.79(-2.80%) |
Mar 22, 2022 | 28.01 | 28.41 | 28.01 | 28.14 | 61,161 | +0.45(+1.63%) |
Mar 21, 2022 | 28.13 | 28.13 | 27.56 | 27.69 | 221,583 | -0.52(-1.84%) |
Mar 18, 2022 | 27.97 | 28.23 | 27.67 | 28.21 | 129,238 | +0.52(+1.89%) |
Mar 17, 2022 | 27.58 | 27.71 | 27.29 | 27.69 | 92,758 | -0.25(-0.90%) |
Mar 16, 2022 | 28.22 | 28.89 | 27.92 | 27.94 | 110,195 | -0.34(-1.20%) |
Mar 15, 2022 | 28.20 | 28.50 | 27.89 | 28.28 | 150,568 | +1.04(+3.82%) |
Mar 14, 2022 | 26.98 | 27.30 | 26.96 | 27.24 | 267,546 | +0.88(+3.33%) |
Mar 11, 2022 | 26.79 | 26.87 | 26.22 | 26.36 | 181,449 | +0.33(+1.27%) |
Mar 10, 2022 | 25.87 | 26.38 | 25.74 | 26.03 | 480,892 | -0.17(-0.65%) |
Mar 09, 2022 | 26.18 | 26.51 | 25.89 | 26.20 | 223,132 | +1.52(+6.18%) |
Mar 08, 2022 | 25.58 | 25.58 | 24.14 | 24.68 | 231,700 | -1.49(-5.70%) |
Mar 07, 2022 | 26.77 | 26.80 | 26.13 | 26.17 | 68,618 | -0.80(-2.98%) |
Mar 04, 2022 | 27.49 | 27.65 | 26.92 | 26.97 | 77,698 | -0.92(-3.28%) |
Mar 03, 2022 | 28.18 | 28.31 | 27.77 | 27.89 | 55,080 | -0.34(-1.22%) |
Mar 02, 2022 | 28.14 | 28.52 | 28.03 | 28.23 | 103,599 | +0.57(+2.06%) |
Mar 01, 2022 | 28.50 | 28.50 | 27.66 | 27.66 | 105,264 | -1.11(-3.86%) |
Feb 28, 2022 | 28.56 | 29.35 | 28.52 | 28.77 | 120,114 | -0.59(-2.00%) |
Feb 25, 2022 | 29.42 | 29.59 | 29.31 | 29.36 | 90,715 | +0.21(+0.72%) |
Feb 24, 2022 | 27.44 | 29.70 | 27.44 | 29.15 | 142,178 | +0.31(+1.07%) |
Feb 23, 2022 | 29.12 | 29.12 | 28.78 | 28.84 | 98,765 | -0.27(-0.93%) |
Feb 22, 2022 | 29.04 | 29.29 | 28.88 | 29.11 | 44,678 | -0.09(-0.31%) |
Feb 18, 2022 | 29.20 | 0 | +0.07(+0.24%) | |||
Feb 17, 2022 | 29.35 | 29.45 | 29.06 | 29.13 | 171,835 | -0.87(-2.90%) |
Feb 16, 2022 | 30.50 | 30.50 | 30.00 | 30.00 | 47,610 | -0.64(-2.09%) |
Feb 15, 2022 | 30.63 | 30.86 | 30.56 | 30.64 | 53,062 | +0.59(+1.96%) |
Feb 14, 2022 | 30.40 | 30.43 | 29.96 | 30.05 | 106,008 | -0.35(-1.15%) |
Feb 11, 2022 | 31.51 | 31.51 | 30.26 | 30.40 | 98,625 | -1.18(-3.74%) |
Feb 10, 2022 | 31.60 | 31.60 | 31.10 | 31.58 | 57,908 | +0.21(+0.68%) |
Feb 09, 2022 | 31.56 | 31.62 | 31.29 | 31.37 | 33,677 | -0.20(-0.63%) |
Feb 08, 2022 | 31.80 | 31.82 | 31.55 | 31.57 | 17,062 | -0.21(-0.66%) |
Feb 07, 2022 | 32.05 | 32.10 | 31.78 | 31.78 | 136,074 | -0.52(-1.60%) |
Feb 04, 2022 | 32.61 | 32.61 | 32.23 | 32.30 | 21,341 | -0.06(-0.20%) |
Feb 03, 2022 | 32.50 | 32.30 | 32.36 | 53,030 | +0.06(+0.19%) | |
Feb 02, 2022 | 32.49 | 32.55 | 32.16 | 32.30 | 49,041 | -0.23(-0.71%) |
Feb 01, 2022 | 32.35 | 32.62 | 32.30 | 32.53 | 48,182 | -0.07(-0.21%) |
Jan 31, 2022 | 32.69 | 32.60 | 24,860 | -0.40(-1.21%) | ||
Jan 28, 2022 | 33.18 | 33.23 | 32.91 | 33.00 | 41,994 | +0.24(+0.73%) |
Jan 27, 2022 | 32.61 | 32.86 | 32.23 | 32.76 | 171,649 | +0.82(+2.57%) |
Jan 26, 2022 | 31.29 | 32.00 | 31.23 | 31.94 | 72,849 | +1.04(+3.37%) |
Jan 25, 2022 | 31.19 | 31.19 | 30.74 | 30.90 | 39,994 | -0.23(-0.74%) |
Jan 24, 2022 | 31.19 | 31.54 | 31.07 | 31.13 | 70,573 | -0.34(-1.08%) |
Jan 21, 2022 | 31.09 | 31.56 | 31.09 | 31.47 | 22,539 | +0.21(+0.67%) |
Jan 20, 2022 | 31.03 | 31.26 | 30.92 | 31.26 | 43,425 | +0.17(+0.55%) |
Jan 19, 2022 | 31.77 | 31.78 | 31.07 | 31.09 | 95,658 | -1.04(-3.23%) |
Jan 18, 2022 | 32.05 | 32.26 | 31.93 | 32.13 | 12,371 | +0.08(+0.24%) |
Jan 14, 2022 | 32.05 | 0 | +0.17(+0.53%) | |||
Jan 13, 2022 | 31.88 | 32.16 | 31.86 | 31.88 | 30,813 | +0.20(+0.63%) |
Jan 12, 2022 | 31.86 | 31.92 | 31.64 | 31.68 | 27,428 | -0.16(-0.50%) |
Jan 11, 2022 | 32.52 | 32.52 | 31.84 | 31.84 | 43,193 | -0.78(-2.39%) |
Jan 10, 2022 | 32.99 | 32.99 | 32.61 | 32.62 | 22,472 | -0.18(-0.56%) |
Jan 07, 2022 | 33.03 | 33.17 | 32.73 | 32.80 | 37,217 | -0.30(-0.91%) |
Jan 06, 2022 | 33.04 | 33.16 | 32.85 | 33.10 | 34,414 | +0.79(+2.45%) |
Jan 05, 2022 | 31.75 | 32.34 | 31.65 | 32.31 | 15,556 | +0.18(+0.56%) |
Jan 04, 2022 | 32.41 | 32.42 | 32.10 | 32.13 | 23,622 | -0.50(-1.53%) |
Jan 03, 2022 | 32.45 | 32.74 | 32.43 | 32.63 | 34,475 | +0.97(+3.06%) |
Dec 31, 2021 | 31.81 | 31.96 | 31.66 | 31.66 | 11,489 | -0.45(-1.40%) |
Dec 30, 2021 | 32.50 | 32.50 | 32.09 | 32.11 | 47,570 | -0.46(-1.41%) |
Dec 29, 2021 | 33.05 | 33.05 | 32.53 | 32.57 | 38,130 | +0.04(+0.12%) |
Dec 28, 2021 | 32.27 | 32.53 | 32.17 | 32.53 | 11,254 | +0.25(+0.77%) |
Dec 27, 2021 | 32.38 | 32.45 | 32.21 | 32.28 | 32,132 | -0.10(-0.30%) |
Dec 23, 2021 | 32.62 | 32.73 | 32.33 | 32.38 | 15,857 | -0.14(-0.43%) |
Dec 22, 2021 | 33.03 | 33.15 | 32.52 | 32.52 | 18,058 | -0.65(-1.96%) |
Dec 21, 2021 | 32.94 | 33.28 | 32.92 | 33.17 | 38,694 | +0.02(+0.06%) |
Dec 20, 2021 | 32.86 | 33.16 | 32.83 | 33.15 | 22,236 | +0.28(+0.85%) |
Dec 17, 2021 | 32.51 | 32.87 | 32.37 | 32.87 | 32,235 | +0.11(+0.34%) |
Dec 16, 2021 | 33.22 | 33.22 | 32.76 | 32.76 | 221,175 | -0.85(-2.53%) |
Dec 15, 2021 | 34.05 | 34.55 | 33.55 | 33.61 | 91,392 | -0.28(-0.83%) |
Dec 14, 2021 | 33.96 | 33.96 | 33.63 | 33.89 | 57,433 | +0.61(+1.83%) |
Dec 13, 2021 | 33.33 | 33.37 | 33.20 | 33.28 | 16,318 | -0.17(-0.51%) |
Dec 10, 2021 | 33.36 | 33.56 | 33.30 | 33.45 | 18,426 | -0.27(-0.82%) |
Dec 09, 2021 | 33.45 | 33.79 | 33.45 | 33.73 | 21,912 | +0.41(+1.22%) |
Dec 08, 2021 | 33.46 | 33.52 | 33.28 | 33.32 | 14,453 | -0.03(-0.08%) |
Dec 07, 2021 | 33.56 | 33.58 | 33.24 | 33.34 | 35,658 | -0.23(-0.67%) |
Dec 06, 2021 | 33.63 | 33.67 | 33.38 | 33.57 | 8,361 | +0.13(+0.39%) |
Dec 03, 2021 | 33.92 | 34.03 | 33.36 | 33.44 | 42,706 | -0.55(-1.62%) |
Dec 02, 2021 | 33.75 | 34.24 | 33.75 | 33.99 | 57,975 | +0.37(+1.10%) |
Dec 01, 2021 | 33.33 | 33.64 | 33.17 | 33.62 | 48,273 | -0.26(-0.77%) |
Nov 30, 2021 | 32.97 | 33.88 | 32.48 | 33.88 | 89,963 | +0.44(+1.33%) |
Nov 29, 2021 | 33.34 | 33.51 | 33.23 | 33.44 | 188,038 | +0.10(+0.29%) |
Nov 26, 2021 | 32.61 | 33.51 | 32.60 | 33.34 | 78,826 | +0.12(+0.36%) |
Nov 24, 2021 | 33.43 | 33.51 | 33.12 | 33.22 | 27,166 | +0.10(+0.32%) |
Nov 23, 2021 | 33.15 | 33.44 | 33.05 | 33.12 | 49,891 | +0.54(+1.64%) |
Nov 22, 2021 | 32.16 | 32.70 | 32.01 | 32.58 | 80,938 | +1.40(+4.50%) |
Nov 19, 2021 | 30.78 | 31.26 | 30.63 | 31.18 | 106,255 | +0.49(+1.59%) |
Nov 18, 2021 | 30.67 | 30.81 | 30.69 | 30.69 | 44,771 | +0.19(+0.61%) |
Nov 17, 2021 | 30.60 | 30.68 | 30.45 | 30.50 | 47,788 | -0.58(-1.86%) |
Nov 16, 2021 | 30.70 | 31.09 | 30.56 | 31.08 | 85,290 | +0.47(+1.52%) |
Nov 15, 2021 | 30.64 | 30.77 | 30.47 | 30.61 | 39,293 | +0.09(+0.31%) |
Nov 12, 2021 | 30.83 | 30.86 | 30.44 | 30.52 | 55,262 | -0.11(-0.36%) |
Nov 11, 2021 | 30.67 | 30.78 | 30.59 | 30.63 | 72,865 | -0.38(-1.23%) |
Nov 10, 2021 | 30.80 | 31.01 | 159,550 | -0.70(-2.19%) | ||
Nov 09, 2021 | 31.91 | 32.13 | 31.70 | 31.71 | 62,207 | -0.30(-0.94%) |
Nov 08, 2021 | 32.04 | 32.16 | 31.91 | 32.01 | 221,850 | -0.26(-0.82%) |
Nov 05, 2021 | 32.84 | 33.02 | 32.23 | 32.27 | 78,786 | -0.86(-2.60%) |
Nov 04, 2021 | 33.19 | 33.25 | 32.94 | 33.13 | 85,108 | -0.80(-2.37%) |
Nov 03, 2021 | 34.15 | 34.53 | 33.85 | 33.93 | 64,523 | +0.53(+1.60%) |
Nov 02, 2021 | 33.26 | 33.46 | 33.26 | 33.40 | 187,138 | +0.16(+0.49%) |
Nov 01, 2021 | 33.30 | 33.33 | 33.11 | 33.24 | 19,669 | -0.37(-1.11%) |
Oct 29, 2021 | 33.78 | 34.00 | 33.57 | 33.61 | 42,867 | +0.60(+1.83%) |
Oct 28, 2021 | 32.65 | 33.25 | 32.58 | 33.01 | 47,445 | -0.03(-0.10%) |
Oct 27, 2021 | 33.17 | 33.54 | 33.00 | 33.04 | 61,090 | -0.20(-0.60%) |
Oct 26, 2021 | 33.12 | 33.24 | 107,778 | +0.50(+1.53%) | ||
Oct 25, 2021 | 32.83 | 32.86 | 32.63 | 32.74 | 35,652 | -0.49(-1.47%) |
Oct 22, 2021 | 32.81 | 33.64 | 32.48 | 33.23 | 272,675 | -0.34(-1.03%) |
Oct 21, 2021 | 33.66 | 33.81 | 33.55 | 33.57 | 10,715 | +0.00(+0.01%) |
Oct 20, 2021 | 33.85 | 33.87 | 33.47 | 33.57 | 35,049 | -0.60(-1.76%) |
Oct 19, 2021 | 33.74 | 34.24 | 33.72 | 34.17 | 39,037 | -0.21(-0.60%) |
Oct 18, 2021 | 34.20 | 34.38 | 34.15 | 34.38 | 34,731 | +0.15(+0.43%) |
Oct 15, 2021 | 34.19 | 34.30 | 33.97 | 34.23 | 98,511 | +1.07(+3.23%) |
Oct 14, 2021 | 33.08 | 33.24 | 33.07 | 33.16 | 53,568 | -0.19(-0.57%) |
Oct 13, 2021 | 34.32 | 34.32 | 33.22 | 33.35 | 150,346 | -1.23(-3.55%) |
Oct 12, 2021 | 34.62 | 34.72 | 34.29 | 34.58 | 17,891 | -0.33(-0.96%) |
Oct 11, 2021 | 34.85 | 34.91 | 34.66 | 34.91 | 13,947 | +0.12(+0.34%) |
Oct 08, 2021 | 33.87 | 34.79 | 33.85 | 34.79 | 63,561 | -0.03(-0.09%) |
Oct 07, 2021 | 34.86 | 34.86 | 34.55 | 34.82 | 33,542 | +0.36(+1.04%) |
Oct 06, 2021 | 34.81 | 34.81 | 34.45 | 34.46 | 227,844 | -0.16(-0.46%) |
Oct 05, 2021 | 34.92 | 35.08 | 34.52 | 34.62 | 56,100 | +0.32(+0.93%) |
Oct 04, 2021 | 35.01 | 35.08 | 34.23 | 34.30 | 74,620 | -0.37(-1.07%) |
Oct 01, 2021 | 34.71 | 34.95 | 34.49 | 34.67 | 53,709 | -0.15(-0.43%) |
Sep 30, 2021 | 35.51 | 35.64 | 34.46 | 34.82 | 104,904 | -1.31(-3.63%) |
Sep 29, 2021 | 35.58 | 36.26 | 35.58 | 36.13 | 72,797 | +0.32(+0.89%) |
Sep 28, 2021 | 35.52 | 35.93 | 35.49 | 35.81 | 77,022 | +0.70(+1.99%) |
Sep 27, 2021 | 35.02 | 35.14 | 34.82 | 35.11 | 42,722 | -0.16(-0.45%) |
Sep 24, 2021 | 35.39 | 35.50 | 34.98 | 35.27 | 32,934 | +0.08(+0.23%) |
Sep 23, 2021 | 34.97 | 35.27 | 34.91 | 35.19 | 84,276 | +0.78(+2.26%) |
Sep 22, 2021 | 34.22 | 34.53 | 33.68 | 34.41 | 82,371 | +0.26(+0.77%) |
Sep 21, 2021 | 34.22 | 34.36 | 33.90 | 34.15 | 105,922 | -0.44(-1.27%) |
Sep 20, 2021 | 34.93 | 34.97 | 34.44 | 34.59 | 86,994 | -0.54(-1.54%) |
Sep 17, 2021 | 35.09 | 35.27 | 34.96 | 35.13 | 47,098 | +0.12(+0.34%) |
Sep 16, 2021 | 34.86 | 35.34 | 34.85 | 35.01 | 109,023 | +1.53(+4.56%) |
Sep 15, 2021 | 33.29 | 33.56 | 33.28 | 33.48 | 20,925 | +0.45(+1.37%) |
Sep 14, 2021 | 33.31 | 33.54 | 32.93 | 33.03 | 91,922 | -0.49(-1.47%) |
Sep 13, 2021 | 33.59 | 33.63 | 33.34 | 33.52 | 61,613 | -0.22(-0.65%) |
Sep 10, 2021 | 33.46 | 33.74 | 33.40 | 33.74 | 26,875 | +0.33(+0.97%) |
Sep 09, 2021 | 33.30 | 33.87 | 33.28 | 33.41 | 102,940 | -0.25(-0.73%) |
Sep 08, 2021 | 33.41 | 33.92 | 33.38 | 33.66 | 224,471 | +0.16(+0.48%) |
Sep 07, 2021 | 32.80 | 33.50 | 32.74 | 33.50 | 86,320 | +1.25(+3.88%) |
Sep 03, 2021 | 32.40 | 32.54 | 32.06 | 32.25 | 46,784 | -0.69(-2.09%) |
Sep 02, 2021 | 32.93 | 33.11 | 32.81 | 32.94 | 58,731 | +0.18(+0.55%) |
Sep 01, 2021 | 32.70 | 32.92 | 32.70 | 32.76 | 23,209 | +0.01(+0.03%) |
Aug 31, 2021 | 32.94 | 33.13 | 32.71 | 32.75 | 66,602 | -0.16(-0.49%) |
Aug 30, 2021 | 32.77 | 33.02 | 32.74 | 32.91 | 52,252 | +0.30(+0.92%) |
Aug 27, 2021 | 33.68 | 33.84 | 32.61 | 32.61 | 109,309 | -0.99(-2.95%) |
Aug 26, 2021 | 33.83 | 33.95 | 33.44 | 33.60 | 50,797 | -0.10(-0.30%) |
Aug 25, 2021 | 33.56 | 34.00 | 33.53 | 33.70 | 71,421 | +0.50(+1.50%) |
Aug 24, 2021 | 33.09 | 33.27 | 32.99 | 33.20 | 232,714 | -0.01(-0.03%) |
Aug 23, 2021 | 33.16 | 33.42 | 33.11 | 33.21 | 104,204 | -0.83(-2.45%) |
Aug 20, 2021 | 34.00 | 34.18 | 33.90 | 34.05 | 41,052 | -0.05(-0.15%) |
Aug 19, 2021 | 33.81 | 34.26 | 33.81 | 34.10 | 91,104 | +0.22(+0.65%) |
Aug 18, 2021 | 33.86 | 34.24 | 33.77 | 33.88 | 161,063 | -0.06(-0.17%) |
Aug 17, 2021 | 33.84 | 34.11 | 33.68 | 33.94 | 47,806 | +0.06(+0.17%) |
Aug 16, 2021 | 34.10 | 34.10 | 33.80 | 33.88 | 39,425 | -0.34(-0.99%) |
Aug 13, 2021 | 34.79 | 34.85 | 34.19 | 34.22 | 61,025 | -1.00(-2.85%) |
Aug 12, 2021 | 35.42 | 35.69 | 35.21 | 35.22 | 32,891 | -0.04(-0.13%) |
Aug 11, 2021 | 35.62 | 35.83 | 35.17 | 35.27 | 212,504 | -1.00(-2.77%) |
Aug 10, 2021 | 36.35 | 36.72 | 36.13 | 36.27 | 45,507 | +0.01(+0.03%) |
Aug 09, 2021 | 35.73 | 36.47 | 35.65 | 36.26 | 121,147 | +1.20(+3.42%) |
Aug 06, 2021 | 34.58 | 35.06 | 34.56 | 35.06 | 335,783 | +1.70(+5.09%) |
Aug 05, 2021 | 33.22 | 33.60 | 33.22 | 33.36 | 112,313 | +0.28(+0.85%) |
Aug 04, 2021 | 32.36 | 33.25 | 32.32 | 33.08 | 71,722 | -0.03(-0.09%) |
Aug 03, 2021 | 33.13 | 33.18 | 32.96 | 33.11 | 21,566 | +0.12(+0.36%) |
Aug 02, 2021 | 33.06 | 33.23 | 32.80 | 32.99 | 10,891 | -0.00(-0.02%) |
Jul 30, 2021 | 32.60 | 33.13 | 32.56 | 32.99 | 39,224 | +0.55(+1.71%) |
Jul 29, 2021 | 32.61 | 32.61 | 32.30 | 32.44 | 292,548 | -0.73(-2.20%) |
Jul 28, 2021 | 33.63 | 33.76 | 33.17 | 33.17 | 52,876 | -0.35(-1.04%) |
Jul 27, 2021 | 33.50 | 33.69 | 33.41 | 33.52 | 112,544 | -0.10(-0.31%) |
Jul 26, 2021 | 33.48 | 33.65 | 33.39 | 33.62 | 48,200 | +0.15(+0.43%) |
Jul 23, 2021 | 33.50 | 33.65 | 33.35 | 33.48 | 59,150 | +0.21(+0.63%) |
Jul 22, 2021 | 33.51 | 33.65 | 33.24 | 33.27 | 75,973 | -0.10(-0.30%) |
Jul 21, 2021 | 33.57 | 33.65 | 33.32 | 33.37 | 261,411 | +0.21(+0.64%) |
Jul 20, 2021 | 32.70 | 33.34 | 32.61 | 33.16 | 130,875 | +0.09(+0.27%) |
Jul 19, 2021 | 33.10 | 33.31 | 32.95 | 33.07 | 79,193 | -0.05(-0.15%) |
Jul 16, 2021 | 32.68 | 33.18 | 32.56 | 33.12 | 77,513 | +0.62(+1.92%) |
Jul 15, 2021 | 32.57 | 32.79 | 32.44 | 32.50 | 49,551 | -0.02(-0.08%) |
Jul 14, 2021 | 32.55 | 32.81 | 32.52 | 32.52 | 269,458 | -0.70(-2.11%) |
Jul 13, 2021 | 33.07 | 33.31 | 32.98 | 33.22 | 65,545 | -0.10(-0.30%) |
Jul 12, 2021 | 33.45 | 33.84 | 33.27 | 33.32 | 69,837 | +0.09(+0.27%) |
Jul 09, 2021 | 33.41 | 33.45 | 33.11 | 33.23 | 29,022 | -0.24(-0.73%) |
Jul 08, 2021 | 33.03 | 33.75 | 33.03 | 33.48 | 320,492 | +0.07(+0.19%) |
Jul 07, 2021 | 33.44 | 33.62 | 33.30 | 33.41 | 42,692 | -0.29(-0.86%) |
Jul 06, 2021 | 33.23 | 33.88 | 33.07 | 33.70 | 94,748 | -0.33(-0.97%) |
Jul 02, 2021 | 33.99 | 34.37 | 33.87 | 34.03 | 302,924 | -0.45(-1.31%) |
Jul 01, 2021 | 34.28 | 34.82 | 34.28 | 34.48 | 50,863 | -0.21(-0.61%) |
Jun 30, 2021 | 35.22 | 35.31 | 34.57 | 34.69 | 44,283 | -0.38(-1.09%) |
Jun 29, 2021 | 35.30 | 35.44 | 34.90 | 35.08 | 79,076 | +0.71(+2.05%) |
Jun 28, 2021 | 34.38 | 34.45 | 34.25 | 34.37 | 32,325 | -0.01(-0.04%) |
Jun 25, 2021 | 34.14 | 34.47 | 34.01 | 34.38 | 32,518 | -0.19(-0.54%) |
Jun 24, 2021 | 34.19 | 34.58 | 34.13 | 34.57 | 28,265 | +0.02(+0.06%) |
Jun 23, 2021 | 34.21 | 34.61 | 33.78 | 34.55 | 87,248 | +0.04(+0.12%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.25 | 34.51 | 48,352 | +0.26(+0.76%) |
Jun 21, 2021 | 34.40 | 34.58 | 34.14 | 34.25 | 62,966 | -0.82(-2.34%) |
Jun 18, 2021 | 34.57 | 35.07 | 34.38 | 35.07 | 64,374 | +0.43(+1.23%) |
Jun 17, 2021 | 34.27 | 34.81 | 34.08 | 34.64 | 411,558 | +1.88(+5.75%) |
Jun 16, 2021 | 31.71 | 32.77 | 31.14 | 32.76 | 169,055 | +1.08(+3.41%) |
Jun 15, 2021 | 31.42 | 31.88 | 31.36 | 31.68 | 50,645 | +0.24(+0.75%) |
Jun 14, 2021 | 31.98 | 32.06 | 31.32 | 31.44 | 77,038 | +0.36(+1.16%) |
Jun 11, 2021 | 30.85 | 31.14 | 30.79 | 31.08 | 53,996 | +0.72(+2.38%) |
Jun 10, 2021 | 30.72 | 30.79 | 30.34 | 30.36 | 58,092 | -0.27(-0.88%) |
Jun 09, 2021 | 30.50 | 30.68 | 30.36 | 30.63 | 19,552 | +0.09(+0.30%) |
Jun 08, 2021 | 30.54 | 30.82 | 30.44 | 30.54 | 52,867 | +0.24(+0.79%) |
Jun 07, 2021 | 30.66 | 30.70 | 30.30 | 30.30 | 32,269 | -0.29(-0.95%) |
Jun 04, 2021 | 30.76 | 30.76 | 30.44 | 30.59 | 56,619 | -0.70(-2.24%) |
Jun 03, 2021 | 31.08 | 31.48 | 31.08 | 31.29 | 163,456 | +1.20(+3.99%) |
Jun 02, 2021 | 30.22 | 30.33 | 30.09 | 30.09 | 21,228 | -0.29(-0.96%) |
Jun 01, 2021 | 30.09 | 30.60 | 30.09 | 30.38 | 89,402 | +0.14(+0.46%) |
May 28, 2021 | 30.52 | 30.56 | 30.22 | 30.24 | 28,616 | -0.20(-0.65%) |
May 27, 2021 | 30.56 | 30.75 | 30.40 | 30.44 | 31,735 | -0.06(-0.21%) |
May 26, 2021 | 30.24 | 30.66 | 30.16 | 30.50 | 107,090 | +0.13(+0.43%) |
May 25, 2021 | 30.98 | 31.03 | 30.37 | 30.37 | 79,419 | -0.55(-1.78%) |
May 24, 2021 | 31.00 | 31.10 | 30.87 | 30.92 | 28,037 | -0.13(-0.41%) |
May 21, 2021 | 30.84 | 31.35 | 30.75 | 31.05 | 96,470 | -0.06(-0.20%) |
May 20, 2021 | 31.34 | 31.39 | 30.92 | 31.11 | 32,998 | -0.27(-0.85%) |
May 19, 2021 | 31.38 | 31.64 | 30.71 | 31.38 | 178,372 | -0.04(-0.13%) |
May 18, 2021 | 31.36 | 31.60 | 31.35 | 31.42 | 108,133 | -0.09(-0.29%) |
May 17, 2021 | 32.07 | 32.07 | 31.43 | 31.51 | 97,397 | -0.83(-2.57%) |
May 14, 2021 | 32.54 | 32.64 | 32.34 | 32.34 | 75,498 | -0.57(-1.74%) |
May 13, 2021 | 33.22 | 33.22 | 32.87 | 32.91 | 63,018 | -0.27(-0.80%) |
May 12, 2021 | 32.80 | 33.20 | 32.70 | 33.18 | 174,602 | +0.64(+1.96%) |
May 11, 2021 | 33.15 | 33.22 | 32.53 | 32.54 | 79,042 | -0.00(-0.01%) |
May 10, 2021 | 32.29 | 32.65 | 32.29 | 32.54 | 80,411 | -0.18(-0.54%) |
May 07, 2021 | 32.76 | 32.94 | 32.40 | 32.72 | 177,902 | -0.66(-1.98%) |
May 06, 2021 | 34.22 | 34.22 | 33.28 | 33.38 | 103,991 | -1.14(-3.30%) |
May 05, 2021 | 34.66 | 34.78 | 34.52 | 34.52 | 24,209 | -0.32(-0.92%) |
May 04, 2021 | 34.36 | 35.12 | 34.08 | 34.84 | 82,918 | +0.52(+1.53%) |