Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.32 | 33.41 | 32.19 | 32.24 | 564,194 | -1.18(-3.53%) |
Apr 28, 2022 | 33.06 | 33.57 | 32.53 | 33.42 | 330,288 | +0.64(+1.96%) |
Apr 27, 2022 | 31.46 | 33.08 | 31.17 | 32.78 | 617,054 | +1.20(+3.79%) |
Apr 26, 2022 | 31.85 | 32.37 | 31.58 | 31.58 | 344,755 | -0.62(-1.92%) |
Apr 25, 2022 | 32.06 | 32.22 | 31.44 | 32.20 | 405,951 | +0.04(+0.14%) |
Apr 22, 2022 | 32.42 | 32.54 | 32.11 | 32.15 | 302,898 | -0.32(-0.98%) |
Apr 21, 2022 | 32.69 | 32.75 | 32.44 | 32.47 | 307,101 | +0.06(+0.19%) |
Apr 20, 2022 | 32.38 | 32.81 | 32.33 | 32.41 | 348,159 | +0.36(+1.13%) |
Apr 19, 2022 | 31.65 | 32.24 | 31.65 | 32.05 | 258,421 | +0.49(+1.56%) |
Apr 18, 2022 | 31.62 | 31.96 | 31.35 | 31.55 | 254,424 | -0.24(-0.75%) |
Apr 14, 2022 | 31.99 | 32.19 | 31.69 | 31.79 | 207,472 | -0.03(-0.08%) |
Apr 13, 2022 | 31.23 | 31.91 | 31.02 | 31.82 | 364,928 | +0.66(+2.12%) |
Apr 12, 2022 | 31.28 | 31.69 | 31.08 | 31.16 | 355,922 | +0.01(+0.03%) |
Apr 11, 2022 | 31.45 | 32.25 | 30.91 | 31.15 | 752,539 | -0.38(-1.20%) |
Apr 08, 2022 | 31.65 | 31.97 | 31.45 | 31.53 | 624,774 | -0.26(-0.80%) |
Apr 07, 2022 | 32.44 | 32.44 | 31.57 | 31.78 | 331,218 | -0.88(-2.70%) |
Apr 06, 2022 | 32.38 | 32.82 | 32.13 | 32.66 | 373,740 | +0.20(+0.62%) |
Apr 05, 2022 | 33.37 | 33.86 | 32.39 | 32.46 | 287,321 | -0.85(-2.56%) |
Apr 04, 2022 | 34.14 | 34.14 | 33.06 | 33.32 | 265,793 | -0.78(-2.30%) |
Apr 01, 2022 | 33.50 | 34.11 | 33.50 | 34.10 | 376,191 | +0.72(+2.16%) |
Mar 31, 2022 | 33.76 | 34.05 | 33.33 | 33.38 | 390,110 | -0.51(-1.51%) |
Mar 30, 2022 | 34.25 | 34.44 | 33.81 | 33.89 | 152,620 | -0.33(-0.95%) |
Mar 29, 2022 | 33.05 | 34.32 | 33.05 | 34.21 | 606,557 | +1.53(+4.69%) |
Mar 28, 2022 | 32.41 | 32.68 | 32.04 | 32.68 | 351,961 | +0.18(+0.54%) |
Mar 25, 2022 | 31.80 | 32.52 | 31.80 | 32.50 | 290,352 | +0.74(+2.33%) |
Mar 24, 2022 | 31.65 | 31.88 | 31.47 | 31.76 | 317,248 | +0.04(+0.11%) |
Mar 23, 2022 | 32.03 | 32.21 | 31.65 | 31.73 | 331,325 | -0.41(-1.26%) |
Mar 22, 2022 | 32.14 | 32.58 | 32.04 | 32.13 | 436,246 | +0.12(+0.39%) |
Mar 21, 2022 | 32.52 | 32.81 | 31.94 | 32.01 | 267,489 | -0.66(-2.02%) |
Mar 18, 2022 | 32.81 | 32.81 | 32.36 | 32.67 | 491,287 | -0.07(-0.22%) |
Mar 17, 2022 | 31.95 | 32.75 | 31.93 | 32.74 | 179,999 | +0.70(+2.17%) |
Mar 16, 2022 | 32.05 | 32.22 | 31.26 | 32.05 | 357,431 | +0.27(+0.86%) |
Mar 15, 2022 | 31.95 | 32.35 | 31.54 | 31.77 | 374,230 | -0.05(-0.17%) |
Mar 14, 2022 | 32.21 | 32.21 | 31.56 | 31.83 | 243,656 | -0.23(-0.71%) |
Mar 11, 2022 | 32.41 | 32.83 | 31.97 | 32.06 | 226,127 | -0.31(-0.95%) |
Mar 10, 2022 | 31.76 | 32.46 | 31.53 | 32.36 | 237,843 | +0.18(+0.57%) |
Mar 09, 2022 | 32.61 | 33.04 | 32.13 | 32.18 | 463,967 | -0.11(-0.33%) |
Mar 08, 2022 | 32.45 | 32.73 | 32.02 | 32.28 | 340,255 | -0.08(-0.24%) |
Mar 07, 2022 | 32.94 | 32.94 | 32.33 | 32.36 | 194,411 | -0.48(-1.46%) |
Mar 04, 2022 | 32.13 | 32.86 | 32.01 | 32.84 | 308,796 | +0.38(+1.18%) |
Mar 03, 2022 | 32.51 | 32.60 | 32.13 | 32.46 | 198,011 | +0.12(+0.38%) |
Mar 02, 2022 | 31.83 | 32.49 | 31.64 | 32.34 | 242,235 | +0.68(+2.15%) |
Mar 01, 2022 | 31.81 | 32.08 | 31.44 | 31.66 | 365,990 | -0.27(-0.85%) |
Feb 28, 2022 | 31.76 | 32.30 | 31.62 | 31.93 | 418,191 | -0.29(-0.89%) |
Feb 25, 2022 | 31.79 | 32.32 | 31.79 | 32.21 | 217,551 | +0.87(+2.79%) |
Feb 24, 2022 | 30.56 | 31.47 | 30.13 | 31.34 | 338,691 | +0.17(+0.56%) |
Feb 23, 2022 | 31.66 | 31.94 | 31.12 | 31.17 | 268,843 | -0.39(-1.24%) |
Feb 22, 2022 | 32.02 | 32.02 | 31.03 | 31.56 | 284,398 | -0.48(-1.50%) |
Feb 18, 2022 | 32.04 | 0 | -0.22(-0.68%) | |||
Feb 17, 2022 | 32.11 | 32.36 | 31.75 | 32.26 | 419,345 | +0.46(+1.46%) |
Feb 16, 2022 | 31.04 | 31.94 | 31.04 | 31.80 | 332,430 | +0.86(+2.79%) |
Feb 15, 2022 | 30.61 | 31.18 | 30.61 | 30.93 | 243,453 | +0.47(+1.55%) |
Feb 14, 2022 | 30.95 | 31.04 | 30.27 | 30.46 | 287,712 | -0.44(-1.41%) |
Feb 11, 2022 | 30.87 | 31.28 | 30.44 | 30.90 | 333,945 | +0.21(+0.68%) |
Feb 10, 2022 | 30.70 | 31.39 | 30.57 | 30.69 | 250,114 | -0.41(-1.32%) |
Feb 09, 2022 | 30.96 | 31.81 | 30.71 | 31.10 | 338,730 | +0.45(+1.45%) |
Feb 08, 2022 | 30.76 | 30.98 | 30.56 | 30.65 | 188,725 | -0.07(-0.23%) |
Feb 07, 2022 | 30.70 | 30.97 | 30.64 | 30.72 | 174,837 | +0.03(+0.11%) |
Feb 04, 2022 | 30.47 | 31.00 | 30.07 | 30.69 | 170,687 | -0.01(-0.03%) |
Feb 03, 2022 | 31.11 | 30.61 | 30.70 | 177,140 | -0.66(-2.12%) | |
Feb 02, 2022 | 31.30 | 31.60 | 31.18 | 31.36 | 318,762 | +0.06(+0.20%) |
Feb 01, 2022 | 31.31 | 31.50 | 30.83 | 31.30 | 299,183 | -0.11(-0.36%) |
Jan 31, 2022 | 30.72 | 31.43 | 31.41 | 292,201 | +0.36(+1.15%) | |
Jan 28, 2022 | 30.32 | 31.08 | 29.76 | 31.05 | 298,864 | +0.74(+2.45%) |
Jan 27, 2022 | 30.89 | 31.30 | 30.10 | 30.31 | 220,835 | -0.48(-1.56%) |
Jan 26, 2022 | 31.35 | 31.86 | 30.75 | 30.79 | 233,263 | -0.23(-0.73%) |
Jan 25, 2022 | 30.42 | 31.32 | 30.18 | 31.02 | 472,246 | +0.11(+0.37%) |
Jan 24, 2022 | 30.72 | 31.11 | 29.92 | 30.90 | 358,611 | -0.14(-0.45%) |
Jan 21, 2022 | 31.38 | 31.66 | 31.02 | 31.04 | 296,415 | -0.31(-1.00%) |
Jan 20, 2022 | 32.01 | 32.52 | 31.31 | 31.36 | 379,351 | -1.21(-3.70%) |
Jan 19, 2022 | 33.69 | 33.69 | 32.56 | 32.56 | 237,444 | -1.07(-3.17%) |
Jan 18, 2022 | 33.85 | 34.01 | 33.51 | 33.63 | 284,905 | -0.32(-0.95%) |
Jan 14, 2022 | 33.95 | 0 | +0.10(+0.31%) | |||
Jan 13, 2022 | 33.42 | 34.23 | 33.40 | 33.85 | 228,349 | +0.67(+2.03%) |
Jan 12, 2022 | 33.48 | 33.68 | 33.14 | 33.18 | 140,723 | -0.31(-0.94%) |
Jan 11, 2022 | 33.63 | 33.66 | 32.70 | 33.49 | 243,079 | +0.00(+0.00%) |
Jan 10, 2022 | 33.72 | 33.72 | 33.05 | 33.49 | 299,203 | -0.21(-0.62%) |
Jan 07, 2022 | 33.46 | 34.20 | 33.18 | 33.70 | 282,148 | +0.14(+0.42%) |
Jan 06, 2022 | 33.50 | 33.80 | 33.46 | 33.56 | 197,378 | +0.34(+1.03%) |
Jan 05, 2022 | 33.52 | 33.81 | 33.10 | 33.22 | 191,168 | -0.34(-1.01%) |
Jan 04, 2022 | 33.27 | 33.94 | 33.27 | 33.56 | 154,527 | +0.67(+2.04%) |
Jan 03, 2022 | 32.83 | 33.27 | 32.62 | 32.89 | 214,206 | +0.11(+0.35%) |
Dec 31, 2021 | 32.59 | 33.07 | 32.41 | 32.77 | 182,820 | +0.03(+0.08%) |
Dec 30, 2021 | 32.71 | 33.05 | 32.35 | 32.75 | 489,310 | +0.65(+2.01%) |
Dec 29, 2021 | 32.08 | 32.11 | 31.75 | 32.10 | 652,328 | +0.16(+0.49%) |
Dec 28, 2021 | 31.95 | 32.19 | 31.80 | 31.94 | 126,314 | -0.13(-0.41%) |
Dec 27, 2021 | 31.66 | 32.08 | 31.47 | 32.08 | 151,417 | +0.32(+1.02%) |
Dec 23, 2021 | 32.06 | 32.27 | 31.52 | 31.75 | 442,632 | +0.02(+0.06%) |
Dec 22, 2021 | 31.52 | 31.74 | 31.08 | 31.73 | 183,025 | +0.20(+0.64%) |
Dec 21, 2021 | 30.82 | 31.54 | 30.65 | 31.53 | 307,059 | +1.10(+3.62%) |
Dec 20, 2021 | 30.81 | 30.81 | 29.95 | 30.43 | 275,679 | -0.70(-2.24%) |
Dec 17, 2021 | 30.80 | 31.33 | 30.56 | 31.13 | 1,576,632 | +0.24(+0.76%) |
Dec 16, 2021 | 31.42 | 31.49 | 30.70 | 30.90 | 224,568 | -0.10(-0.34%) |
Dec 15, 2021 | 30.56 | 31.06 | 30.26 | 31.00 | 396,322 | +0.43(+1.40%) |
Dec 14, 2021 | 31.03 | 31.33 | 30.42 | 30.57 | 370,526 | -0.51(-1.63%) |
Dec 13, 2021 | 31.07 | 31.39 | 30.44 | 31.08 | 289,904 | -0.15(-0.48%) |
Dec 10, 2021 | 31.44 | 31.46 | 31.00 | 31.23 | 452,873 | -0.10(-0.31%) |
Dec 09, 2021 | 31.79 | 31.79 | 30.96 | 31.32 | 365,698 | -0.56(-1.75%) |
Dec 08, 2021 | 31.39 | 32.01 | 31.27 | 31.88 | 173,318 | +0.44(+1.39%) |
Dec 07, 2021 | 31.91 | 31.91 | 31.37 | 31.45 | 240,616 | -0.07(-0.22%) |
Dec 06, 2021 | 31.07 | 31.86 | 31.07 | 31.52 | 213,254 | +1.20(+3.94%) |
Dec 03, 2021 | 30.55 | 30.74 | 29.98 | 30.32 | 259,294 | -0.15(-0.48%) |
Dec 02, 2021 | 29.57 | 30.70 | 29.46 | 30.47 | 370,525 | +1.16(+3.96%) |
Dec 01, 2021 | 30.60 | 30.98 | 29.29 | 29.31 | 399,193 | -0.48(-1.63%) |
Nov 30, 2021 | 30.21 | 30.24 | 29.69 | 29.79 | 417,195 | -0.71(-2.33%) |
Nov 29, 2021 | 31.47 | 31.47 | 30.18 | 30.50 | 341,835 | -0.68(-2.19%) |
Nov 26, 2021 | 32.07 | 32.33 | 30.49 | 31.19 | 182,350 | -1.81(-5.49%) |
Nov 24, 2021 | 32.84 | 33.10 | 32.67 | 33.00 | 98,207 | +0.09(+0.26%) |
Nov 23, 2021 | 32.74 | 33.27 | 32.74 | 32.91 | 229,533 | +0.16(+0.50%) |
Nov 22, 2021 | 33.14 | 33.34 | 32.70 | 32.75 | 208,387 | +0.03(+0.11%) |
Nov 19, 2021 | 32.48 | 32.83 | 32.48 | 32.71 | 255,341 | -0.10(-0.29%) |
Nov 18, 2021 | 33.02 | 32.87 | 32.70 | 32.81 | 291,576 | -0.34(-1.02%) |
Nov 17, 2021 | 33.28 | 33.32 | 32.30 | 33.14 | 211,895 | -0.28(-0.83%) |
Nov 16, 2021 | 33.59 | 33.65 | 33.18 | 33.42 | 198,556 | -0.30(-0.90%) |
Nov 15, 2021 | 33.84 | 33.84 | 33.30 | 33.72 | 278,321 | +0.31(+0.93%) |
Nov 12, 2021 | 34.04 | 34.23 | 33.35 | 33.41 | 163,315 | -0.55(-1.63%) |
Nov 11, 2021 | 34.03 | 34.39 | 33.62 | 33.97 | 140,096 | -0.09(-0.25%) |
Nov 10, 2021 | 34.43 | 34.03 | 34.05 | 223,499 | -0.25(-0.73%) | |
Nov 09, 2021 | 33.84 | 34.33 | 33.84 | 34.30 | 227,237 | +0.44(+1.30%) |
Nov 08, 2021 | 35.36 | 35.36 | 33.83 | 33.86 | 353,106 | -0.86(-2.47%) |
Nov 05, 2021 | 33.65 | 34.80 | 33.65 | 34.72 | 236,794 | +1.52(+4.59%) |
Nov 04, 2021 | 33.66 | 33.83 | 33.06 | 33.20 | 233,927 | -0.45(-1.34%) |
Nov 03, 2021 | 32.96 | 34.01 | 32.96 | 33.65 | 685,594 | +0.61(+1.83%) |
Nov 02, 2021 | 33.78 | 33.78 | 32.94 | 33.04 | 300,157 | -0.35(-1.04%) |
Nov 01, 2021 | 32.90 | 33.52 | 32.73 | 33.39 | 354,297 | +0.62(+1.90%) |
Oct 29, 2021 | 33.10 | 33.10 | 32.70 | 32.76 | 346,069 | -0.29(-0.89%) |
Oct 28, 2021 | 33.01 | 33.22 | 32.77 | 33.06 | 158,664 | -0.03(-0.10%) |
Oct 27, 2021 | 33.96 | 33.95 | 32.78 | 33.09 | 168,807 | -1.04(-3.05%) |
Oct 26, 2021 | 34.17 | 34.13 | 189,545 | +0.08(+0.23%) | ||
Oct 25, 2021 | 33.95 | 34.28 | 33.63 | 34.05 | 228,590 | +0.09(+0.25%) |
Oct 22, 2021 | 34.05 | 34.39 | 33.89 | 33.97 | 153,589 | +0.09(+0.26%) |
Oct 21, 2021 | 34.14 | 34.16 | 33.71 | 33.88 | 241,663 | -0.26(-0.76%) |
Oct 20, 2021 | 33.55 | 34.18 | 33.44 | 34.14 | 265,373 | +0.57(+1.70%) |
Oct 19, 2021 | 34.14 | 34.25 | 33.51 | 33.57 | 138,061 | -0.48(-1.42%) |
Oct 18, 2021 | 34.10 | 34.44 | 33.90 | 34.05 | 190,970 | -0.16(-0.46%) |
Oct 15, 2021 | 34.88 | 34.98 | 34.17 | 34.21 | 191,470 | -0.22(-0.63%) |
Oct 14, 2021 | 34.42 | 34.58 | 34.29 | 34.43 | 120,579 | +0.27(+0.79%) |
Oct 13, 2021 | 34.04 | 34.17 | 33.76 | 34.16 | 209,905 | +0.10(+0.28%) |
Oct 12, 2021 | 33.69 | 34.27 | 33.38 | 34.06 | 275,457 | +0.29(+0.85%) |
Oct 11, 2021 | 33.06 | 33.80 | 32.77 | 33.78 | 205,144 | +0.68(+2.04%) |
Oct 08, 2021 | 33.01 | 33.52 | 33.01 | 33.10 | 148,545 | -0.08(-0.23%) |
Oct 07, 2021 | 33.07 | 33.49 | 33.07 | 33.18 | 219,065 | +0.42(+1.30%) |
Oct 06, 2021 | 32.30 | 32.81 | 31.54 | 32.75 | 226,869 | +0.13(+0.40%) |
Oct 05, 2021 | 33.14 | 33.14 | 32.55 | 32.62 | 274,340 | -0.35(-1.08%) |
Oct 04, 2021 | 33.07 | 33.41 | 32.92 | 32.98 | 345,932 | -0.06(-0.18%) |
Oct 01, 2021 | 32.50 | 33.31 | 32.24 | 33.04 | 372,201 | +0.63(+1.95%) |
Sep 30, 2021 | 33.01 | 33.01 | 32.27 | 32.41 | 372,938 | -0.42(-1.27%) |
Sep 29, 2021 | 32.96 | 33.15 | 32.79 | 32.82 | 319,738 | -0.02(-0.05%) |
Sep 28, 2021 | 33.19 | 33.29 | 32.66 | 32.84 | 319,097 | -0.63(-1.89%) |
Sep 27, 2021 | 33.62 | 34.33 | 33.46 | 33.47 | 335,024 | +0.06(+0.18%) |
Sep 24, 2021 | 33.39 | 33.89 | 33.35 | 33.41 | 200,032 | -0.27(-0.80%) |
Sep 23, 2021 | 33.52 | 34.02 | 33.52 | 33.68 | 177,363 | +0.24(+0.73%) |
Sep 22, 2021 | 33.13 | 33.78 | 33.12 | 33.44 | 249,471 | +0.52(+1.58%) |
Sep 21, 2021 | 33.28 | 33.45 | 32.92 | 32.92 | 294,301 | -0.08(-0.24%) |
Sep 20, 2021 | 32.38 | 33.16 | 32.07 | 33.00 | 332,513 | +0.08(+0.24%) |
Sep 17, 2021 | 33.99 | 34.11 | 32.90 | 32.92 | 777,680 | -0.76(-2.26%) |
Sep 16, 2021 | 34.22 | 34.58 | 33.67 | 33.68 | 421,602 | -0.66(-1.92%) |
Sep 15, 2021 | 34.14 | 34.51 | 33.92 | 34.34 | 336,689 | +0.44(+1.30%) |
Sep 14, 2021 | 34.39 | 34.42 | 33.68 | 33.90 | 209,471 | -0.30(-0.89%) |
Sep 13, 2021 | 33.48 | 34.30 | 33.48 | 34.20 | 264,699 | +1.13(+3.40%) |
Sep 10, 2021 | 34.17 | 34.17 | 33.07 | 33.07 | 207,471 | -0.95(-2.80%) |
Sep 09, 2021 | 34.33 | 34.57 | 34.01 | 34.03 | 282,783 | -0.51(-1.48%) |
Sep 08, 2021 | 34.53 | 35.18 | 34.34 | 34.54 | 241,176 | -0.20(-0.57%) |
Sep 07, 2021 | 34.51 | 34.86 | 34.22 | 34.74 | 379,776 | +0.53(+1.56%) |
Sep 03, 2021 | 34.02 | 34.23 | 33.79 | 34.20 | 162,121 | -0.04(-0.13%) |
Sep 02, 2021 | 34.56 | 34.56 | 34.06 | 34.25 | 207,858 | -0.05(-0.15%) |
Sep 01, 2021 | 34.36 | 34.65 | 34.18 | 34.30 | 247,418 | +0.07(+0.20%) |
Aug 31, 2021 | 33.71 | 34.58 | 33.71 | 34.23 | 402,880 | +0.36(+1.07%) |
Aug 30, 2021 | 33.96 | 33.96 | 33.06 | 33.87 | 262,778 | +0.01(+0.03%) |
Aug 27, 2021 | 33.04 | 34.02 | 33.04 | 33.86 | 286,514 | +1.12(+3.41%) |
Aug 26, 2021 | 32.95 | 33.07 | 32.69 | 32.74 | 248,577 | -0.16(-0.50%) |
Aug 25, 2021 | 32.72 | 33.22 | 32.57 | 32.91 | 208,720 | +0.11(+0.34%) |
Aug 24, 2021 | 32.64 | 32.89 | 32.41 | 32.79 | 152,731 | +0.21(+0.63%) |
Aug 23, 2021 | 32.86 | 32.88 | 32.41 | 32.59 | 147,603 | +0.03(+0.11%) |
Aug 20, 2021 | 32.11 | 32.69 | 31.81 | 32.55 | 188,204 | +0.26(+0.80%) |
Aug 19, 2021 | 32.10 | 32.49 | 31.93 | 32.30 | 185,607 | -0.05(-0.16%) |
Aug 18, 2021 | 32.26 | 32.57 | 32.08 | 32.35 | 168,115 | -0.15(-0.45%) |
Aug 17, 2021 | 32.40 | 32.79 | 32.00 | 32.49 | 247,732 | -0.26(-0.79%) |
Aug 16, 2021 | 32.82 | 33.28 | 32.67 | 32.75 | 458,529 | -0.12(-0.37%) |
Aug 13, 2021 | 32.83 | 33.04 | 32.71 | 32.87 | 145,298 | -0.03(-0.08%) |
Aug 12, 2021 | 33.02 | 33.19 | 32.46 | 32.90 | 230,379 | +0.10(+0.31%) |
Aug 11, 2021 | 32.49 | 32.85 | 32.32 | 32.79 | 219,812 | +0.41(+1.27%) |
Aug 10, 2021 | 32.24 | 32.57 | 32.00 | 32.38 | 194,906 | +0.09(+0.27%) |
Aug 09, 2021 | 32.76 | 32.76 | 32.11 | 32.30 | 256,405 | -0.31(-0.95%) |
Aug 06, 2021 | 32.50 | 32.79 | 32.27 | 32.61 | 254,129 | +0.28(+0.88%) |
Aug 05, 2021 | 31.58 | 32.32 | 31.56 | 32.32 | 219,408 | +1.15(+3.70%) |
Aug 04, 2021 | 31.41 | 31.81 | 31.10 | 31.17 | 246,574 | -0.57(-1.79%) |
Aug 03, 2021 | 31.84 | 31.84 | 31.08 | 31.74 | 431,339 | +0.09(+0.27%) |
Aug 02, 2021 | 31.92 | 32.52 | 31.58 | 31.65 | 384,137 | -0.09(-0.30%) |
Jul 30, 2021 | 32.14 | 32.79 | 31.72 | 31.75 | 323,291 | -0.25(-0.78%) |
Jul 29, 2021 | 32.12 | 32.59 | 31.97 | 32.00 | 436,654 | +0.06(+0.19%) |
Jul 28, 2021 | 31.74 | 32.30 | 31.51 | 31.93 | 457,889 | +0.26(+0.81%) |
Jul 27, 2021 | 31.34 | 31.90 | 31.34 | 31.68 | 361,716 | +0.14(+0.44%) |
Jul 26, 2021 | 31.57 | 31.93 | 31.26 | 31.54 | 248,783 | +0.10(+0.33%) |
Jul 23, 2021 | 31.75 | 31.89 | 31.26 | 31.44 | 349,186 | -0.11(-0.35%) |
Jul 22, 2021 | 32.05 | 32.05 | 31.50 | 31.55 | 482,848 | -0.62(-1.92%) |
Jul 21, 2021 | 31.79 | 32.40 | 31.79 | 32.17 | 500,589 | +0.64(+2.02%) |
Jul 20, 2021 | 30.18 | 31.79 | 30.10 | 31.53 | 518,201 | +1.45(+4.83%) |
Jul 19, 2021 | 31.15 | 31.51 | 29.90 | 30.08 | 479,829 | -1.73(-5.43%) |
Jul 16, 2021 | 32.23 | 32.36 | 31.77 | 31.81 | 271,358 | -0.17(-0.54%) |
Jul 15, 2021 | 31.95 | 32.20 | 31.88 | 31.98 | 321,870 | -0.04(-0.13%) |
Jul 14, 2021 | 31.90 | 32.29 | 31.72 | 32.02 | 330,502 | +0.26(+0.81%) |
Jul 13, 2021 | 32.61 | 32.63 | 31.65 | 31.76 | 335,697 | -0.94(-2.87%) |
Jul 12, 2021 | 32.40 | 32.74 | 32.31 | 32.70 | 390,184 | +0.21(+0.66%) |
Jul 09, 2021 | 31.78 | 32.51 | 31.78 | 32.49 | 204,415 | +1.03(+3.28%) |
Jul 08, 2021 | 31.42 | 31.80 | 30.95 | 31.45 | 516,808 | -0.30(-0.95%) |
Jul 07, 2021 | 32.07 | 32.24 | 31.63 | 31.75 | 274,608 | -0.45(-1.39%) |
Jul 06, 2021 | 32.24 | 32.31 | 31.61 | 32.20 | 345,773 | +0.00(+0.00%) |
Jul 02, 2021 | 32.43 | 32.47 | 31.98 | 32.20 | 183,576 | -0.12(-0.37%) |
Jul 01, 2021 | 32.20 | 32.60 | 31.97 | 32.32 | 274,862 | +0.27(+0.83%) |
Jun 30, 2021 | 31.81 | 32.32 | 31.80 | 32.06 | 354,377 | +0.11(+0.35%) |
Jun 29, 2021 | 31.78 | 32.18 | 31.78 | 31.94 | 357,766 | +0.18(+0.57%) |
Jun 28, 2021 | 32.24 | 32.24 | 31.24 | 31.76 | 329,850 | -0.48(-1.49%) |
Jun 25, 2021 | 32.09 | 32.33 | 32.00 | 32.24 | 691,454 | +0.11(+0.35%) |
Jun 24, 2021 | 32.38 | 32.52 | 31.93 | 32.13 | 243,750 | -0.14(-0.43%) |
Jun 23, 2021 | 32.28 | 32.45 | 32.18 | 32.27 | 176,162 | -0.02(-0.05%) |
Jun 22, 2021 | 32.52 | 32.73 | 32.12 | 32.29 | 228,441 | -0.28(-0.84%) |
Jun 21, 2021 | 32.21 | 32.74 | 31.81 | 32.56 | 413,579 | +0.79(+2.49%) |
Jun 18, 2021 | 32.30 | 32.37 | 31.69 | 31.77 | 663,890 | -0.80(-2.45%) |
Jun 17, 2021 | 32.84 | 32.98 | 32.12 | 32.57 | 458,374 | -0.31(-0.94%) |
Jun 16, 2021 | 33.04 | 33.22 | 32.71 | 32.88 | 376,534 | -0.21(-0.65%) |
Jun 15, 2021 | 33.35 | 33.35 | 33.00 | 33.10 | 346,659 | -0.28(-0.85%) |
Jun 14, 2021 | 33.33 | 33.48 | 33.10 | 33.38 | 263,243 | +0.06(+0.18%) |
Jun 11, 2021 | 32.94 | 33.32 | 32.61 | 33.32 | 307,381 | +0.34(+1.04%) |
Jun 10, 2021 | 33.14 | 33.17 | 32.91 | 32.98 | 241,501 | -0.18(-0.54%) |
Jun 09, 2021 | 33.07 | 33.16 | 32.82 | 33.16 | 357,059 | +0.22(+0.68%) |
Jun 08, 2021 | 32.68 | 33.26 | 32.67 | 32.93 | 356,595 | +0.17(+0.52%) |
Jun 07, 2021 | 32.51 | 33.08 | 32.35 | 32.76 | 636,895 | +0.29(+0.89%) |
Jun 04, 2021 | 32.46 | 32.54 | 32.10 | 32.47 | 357,016 | -0.09(-0.26%) |
Jun 03, 2021 | 32.86 | 32.87 | 32.30 | 32.56 | 438,314 | -0.21(-0.65%) |
Jun 02, 2021 | 32.42 | 32.84 | 32.16 | 32.77 | 441,070 | +0.49(+1.51%) |
Jun 01, 2021 | 31.40 | 32.36 | 31.22 | 32.28 | 1,555,344 | +1.09(+3.50%) |
May 28, 2021 | 30.82 | 31.20 | 30.72 | 31.19 | 376,185 | +0.47(+1.53%) |
May 27, 2021 | 31.10 | 31.10 | 31.10 | 30.72 | 570,193 | +0.30(+0.98%) |
May 26, 2021 | 30.05 | 30.59 | 30.05 | 30.42 | 260,183 | +0.44(+1.45%) |
May 25, 2021 | 30.72 | 30.76 | 29.99 | 29.99 | 372,720 | -0.51(-1.68%) |
May 24, 2021 | 29.92 | 30.70 | 29.92 | 30.50 | 274,826 | +0.66(+2.20%) |
May 21, 2021 | 29.91 | 30.02 | 29.58 | 29.84 | 186,946 | +0.10(+0.34%) |
May 20, 2021 | 29.93 | 29.93 | 29.44 | 29.74 | 373,990 | -0.15(-0.51%) |
May 19, 2021 | 29.67 | 30.05 | 29.08 | 29.89 | 301,210 | -0.14(-0.45%) |
May 18, 2021 | 30.18 | 30.57 | 29.98 | 30.03 | 257,106 | -0.19(-0.62%) |
May 17, 2021 | 30.82 | 30.84 | 29.95 | 30.22 | 636,098 | +0.38(+1.26%) |
May 14, 2021 | 29.60 | 29.91 | 29.47 | 29.84 | 167,924 | +0.37(+1.25%) |
May 13, 2021 | 28.78 | 29.65 | 28.71 | 29.48 | 277,887 | +0.97(+3.41%) |
May 12, 2021 | 29.02 | 29.33 | 28.39 | 28.50 | 294,296 | -0.71(-2.43%) |
May 11, 2021 | 29.45 | 29.45 | 28.86 | 29.21 | 236,733 | -0.58(-1.95%) |
May 10, 2021 | 30.32 | 30.75 | 29.79 | 29.79 | 401,917 | -0.27(-0.91%) |
May 07, 2021 | 29.42 | 30.07 | 29.42 | 30.06 | 184,766 | +0.32(+1.06%) |
May 06, 2021 | 29.35 | 29.93 | 29.10 | 29.75 | 365,731 | +0.94(+3.26%) |
May 05, 2021 | 29.01 | 29.93 | 28.70 | 28.81 | 307,487 | -0.87(-2.93%) |
May 04, 2021 | 29.94 | 30.09 | 29.55 | 29.68 | 353,097 | -0.33(-1.11%) |