Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.67 | 19.06 | 18.36 | 18.36 | 14,353 | +0.17(+0.92%) |
Apr 28, 2022 | 18.03 | 18.23 | 17.72 | 18.19 | 12,299 | +0.29(+1.65%) |
Apr 27, 2022 | 18.00 | 18.32 | 17.89 | 17.89 | 12,753 | -0.03(-0.15%) |
Apr 26, 2022 | 18.45 | 18.45 | 17.92 | 17.92 | 8,819 | -0.65(-3.51%) |
Apr 25, 2022 | 18.40 | 18.58 | 18.40 | 18.57 | 18,547 | +0.13(+0.69%) |
Apr 22, 2022 | 18.45 | 18.89 | 18.44 | 18.44 | 53,445 | -0.14(-0.74%) |
Apr 21, 2022 | 19.31 | 19.46 | 18.58 | 18.58 | 8,965 | -0.68(-3.52%) |
Apr 20, 2022 | 19.77 | 19.77 | 19.26 | 19.26 | 9,763 | -0.62(-3.12%) |
Apr 19, 2022 | 19.43 | 19.93 | 19.42 | 19.88 | 5,321 | +0.19(+0.96%) |
Apr 18, 2022 | 19.91 | 19.91 | 19.55 | 19.69 | 30,454 | -0.45(-2.25%) |
Apr 14, 2022 | 20.39 | 20.40 | 20.14 | 20.14 | 2,412 | -0.51(-2.47%) |
Apr 13, 2022 | 20.60 | 20.78 | 20.60 | 20.65 | 4,011 | +0.32(+1.56%) |
Apr 12, 2022 | 20.94 | 20.98 | 20.31 | 20.34 | 13,445 | -0.46(-2.19%) |
Apr 11, 2022 | 20.78 | 21.03 | 20.74 | 20.79 | 12,491 | +0.04(+0.20%) |
Apr 08, 2022 | 21.02 | 21.03 | 20.75 | 20.75 | 7,544 | -0.36(-1.69%) |
Apr 07, 2022 | 21.44 | 21.44 | 20.93 | 21.11 | 8,878 | -0.48(-2.22%) |
Apr 06, 2022 | 21.70 | 21.70 | 21.32 | 21.59 | 3,638 | -0.38(-1.74%) |
Apr 05, 2022 | 22.50 | 22.50 | 21.93 | 21.97 | 10,856 | -0.71(-3.14%) |
Apr 04, 2022 | 22.01 | 22.72 | 22.01 | 22.68 | 6,559 | +1.10(+5.10%) |
Apr 01, 2022 | 21.84 | 21.84 | 21.48 | 21.58 | 9,805 | +0.35(+1.64%) |
Mar 31, 2022 | 21.64 | 21.76 | 21.23 | 21.23 | 24,352 | -0.67(-3.07%) |
Mar 30, 2022 | 22.10 | 22.49 | 21.90 | 21.90 | 4,884 | -0.51(-2.30%) |
Mar 29, 2022 | 22.24 | 22.46 | 22.17 | 22.42 | 11,079 | +0.55(+2.51%) |
Mar 28, 2022 | 21.62 | 21.98 | 21.59 | 21.87 | 5,844 | +0.23(+1.06%) |
Mar 25, 2022 | 21.91 | 21.91 | 21.41 | 21.64 | 4,510 | -0.51(-2.32%) |
Mar 24, 2022 | 22.30 | 22.30 | 21.62 | 22.15 | 6,814 | -0.14(-0.64%) |
Mar 23, 2022 | 22.04 | 22.64 | 22.04 | 22.29 | 4,374 | +0.02(+0.08%) |
Mar 22, 2022 | 21.74 | 22.47 | 21.62 | 22.28 | 7,566 | +0.88(+4.09%) |
Mar 21, 2022 | 21.67 | 21.67 | 21.23 | 21.40 | 3,599 | -0.74(-3.32%) |
Mar 18, 2022 | 21.22 | 22.18 | 21.22 | 22.14 | 6,532 | +0.75(+3.53%) |
Mar 17, 2022 | 21.30 | 21.42 | 21.06 | 21.38 | 6,176 | -0.18(-0.86%) |
Mar 16, 2022 | 20.36 | 21.57 | 20.35 | 21.57 | 19,469 | +2.05(+10.51%) |
Mar 15, 2022 | 19.16 | 19.53 | 19.04 | 19.52 | 6,175 | +0.18(+0.93%) |
Mar 14, 2022 | 19.78 | 19.93 | 19.31 | 19.34 | 11,318 | -0.59(-2.96%) |
Mar 11, 2022 | 20.62 | 20.62 | 19.87 | 19.93 | 4,231 | -0.46(-2.26%) |
Mar 10, 2022 | 20.50 | 20.50 | 20.18 | 20.39 | 21,353 | -0.42(-2.02%) |
Mar 09, 2022 | 20.55 | 20.88 | 20.46 | 20.81 | 17,238 | +0.73(+3.63%) |
Mar 08, 2022 | 20.04 | 20.47 | 19.79 | 20.08 | 16,128 | +0.04(+0.22%) |
Mar 07, 2022 | 20.48 | 20.56 | 20.02 | 20.04 | 15,044 | -0.62(-3.02%) |
Mar 04, 2022 | 20.85 | 20.85 | 20.63 | 20.66 | 2,093 | -0.72(-3.37%) |
Mar 03, 2022 | 22.12 | 22.12 | 21.30 | 21.38 | 19,870 | -0.68(-3.07%) |
Mar 02, 2022 | 21.97 | 22.10 | 21.79 | 22.06 | 15,279 | +0.16(+0.73%) |
Mar 01, 2022 | 22.19 | 22.43 | 21.84 | 21.90 | 28,322 | -0.41(-1.83%) |
Feb 28, 2022 | 22.17 | 22.65 | 22.17 | 22.31 | 10,763 | -0.08(-0.36%) |
Feb 25, 2022 | 22.17 | 22.39 | 22.02 | 22.39 | 6,372 | +0.26(+1.18%) |
Feb 24, 2022 | 20.97 | 22.14 | 20.82 | 22.13 | 8,494 | +0.21(+0.96%) |
Feb 23, 2022 | 22.28 | 22.40 | 21.92 | 21.92 | 4,965 | -0.21(-0.94%) |
Feb 22, 2022 | 22.20 | 22.49 | 22.05 | 22.12 | 8,213 | -0.35(-1.56%) |
Feb 18, 2022 | 22.48 | 0 | -0.45(-1.96%) | |||
Feb 17, 2022 | 23.42 | 23.42 | 22.89 | 22.93 | 4,412 | -0.75(-3.19%) |
Feb 16, 2022 | 23.61 | 23.77 | 23.57 | 23.68 | 4,591 | -0.07(-0.28%) |
Feb 15, 2022 | 23.17 | 23.76 | 23.17 | 23.75 | 12,600 | +0.93(+4.09%) |
Feb 14, 2022 | 22.82 | 23.00 | 22.75 | 22.81 | 8,033 | -0.26(-1.11%) |
Feb 11, 2022 | 23.55 | 23.69 | 23.05 | 23.07 | 7,728 | -0.50(-2.13%) |
Feb 10, 2022 | 23.30 | 24.05 | 23.30 | 23.57 | 20,339 | -0.36(-1.52%) |
Feb 09, 2022 | 23.57 | 23.93 | 23.57 | 23.93 | 8,989 | +0.64(+2.75%) |
Feb 08, 2022 | 22.84 | 23.33 | 22.76 | 23.29 | 12,393 | +0.27(+1.18%) |
Feb 07, 2022 | 23.02 | 23.28 | 22.94 | 23.02 | 4,329 | +0.06(+0.25%) |
Feb 04, 2022 | 22.46 | 23.05 | 22.46 | 22.96 | 9,140 | +0.59(+2.63%) |
Feb 03, 2022 | 22.62 | 22.38 | 22.38 | 15,182 | -0.61(-2.66%) | |
Feb 02, 2022 | 23.41 | 23.41 | 22.84 | 22.99 | 10,517 | -0.19(-0.81%) |
Feb 01, 2022 | 22.95 | 23.17 | 22.72 | 23.17 | 6,691 | +0.30(+1.30%) |
Jan 31, 2022 | 21.95 | 22.88 | 22.88 | 10,998 | +1.11(+5.12%) | |
Jan 28, 2022 | 21.77 | 21.77 | 21.41 | 21.76 | 17,169 | -0.12(-0.57%) |
Jan 27, 2022 | 22.05 | 22.23 | 21.85 | 21.89 | 7,373 | -0.21(-0.97%) |
Jan 26, 2022 | 22.75 | 22.75 | 22.10 | 22.10 | 16,171 | -0.42(-1.86%) |
Jan 25, 2022 | 22.32 | 22.66 | 22.28 | 22.52 | 17,240 | +0.30(+1.37%) |
Jan 24, 2022 | 22.13 | 22.22 | 21.33 | 22.22 | 48,435 | -0.42(-1.87%) |
Jan 21, 2022 | 23.16 | 23.21 | 22.62 | 22.64 | 17,244 | -0.60(-2.57%) |
Jan 20, 2022 | 23.54 | 23.87 | 23.24 | 23.24 | 9,594 | +0.15(+0.67%) |
Jan 19, 2022 | 23.06 | 23.36 | 23.05 | 23.08 | 18,173 | +0.20(+0.86%) |
Jan 18, 2022 | 23.07 | 23.32 | 22.88 | 22.88 | 42,080 | +0.11(+0.46%) |
Jan 14, 2022 | 22.78 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.32 | 23.41 | 22.79 | 22.79 | 15,178 | -0.79(-3.36%) |
Jan 12, 2022 | 23.71 | 23.71 | 23.47 | 23.58 | 35,568 | +0.24(+1.05%) |
Jan 11, 2022 | 22.75 | 23.34 | 22.71 | 23.34 | 14,644 | +0.51(+2.22%) |
Jan 10, 2022 | 22.80 | 22.83 | 22.40 | 22.83 | 11,706 | -0.24(-1.06%) |
Jan 07, 2022 | 23.03 | 23.25 | 22.93 | 23.07 | 10,623 | +0.05(+0.24%) |
Jan 06, 2022 | 23.05 | 23.29 | 22.79 | 23.02 | 16,850 | -0.21(-0.91%) |
Jan 05, 2022 | 23.69 | 24.03 | 23.22 | 23.23 | 33,511 | -0.68(-2.86%) |
Jan 04, 2022 | 24.53 | 24.53 | 23.87 | 23.91 | 14,090 | -0.69(-2.80%) |
Jan 03, 2022 | 24.47 | 24.67 | 24.33 | 24.60 | 15,356 | +0.21(+0.85%) |
Dec 31, 2021 | 24.48 | 24.70 | 24.40 | 24.40 | 32,193 | -0.21(-0.84%) |
Dec 30, 2021 | 24.05 | 24.80 | 24.05 | 24.60 | 32,496 | +0.54(+2.23%) |
Dec 29, 2021 | 24.40 | 24.40 | 23.99 | 24.07 | 26,310 | -0.34(-1.40%) |
Dec 28, 2021 | 24.59 | 24.62 | 24.41 | 24.41 | 9,289 | -0.22(-0.90%) |
Dec 27, 2021 | 24.76 | 24.83 | 24.61 | 24.63 | 12,395 | -0.21(-0.84%) |
Dec 23, 2021 | 24.74 | 24.92 | 24.53 | 24.84 | 9,696 | +0.11(+0.46%) |
Dec 22, 2021 | 24.66 | 24.80 | 24.54 | 24.72 | 19,591 | +0.02(+0.09%) |
Dec 21, 2021 | 24.14 | 24.71 | 24.14 | 24.70 | 15,206 | +0.82(+3.43%) |
Dec 20, 2021 | 23.91 | 24.05 | 23.77 | 23.88 | 8,162 | -0.40(-1.66%) |
Dec 17, 2021 | 24.02 | 24.34 | 24.02 | 24.29 | 4,929 | +0.11(+0.45%) |
Dec 16, 2021 | 24.45 | 24.58 | 24.12 | 24.18 | 11,634 | -0.25(-1.01%) |
Dec 15, 2021 | 24.07 | 24.43 | 23.73 | 24.43 | 6,048 | +0.24(+1.01%) |
Dec 14, 2021 | 24.11 | 24.31 | 24.05 | 24.18 | 13,651 | -0.25(-1.01%) |
Dec 13, 2021 | 24.70 | 24.70 | 24.33 | 24.43 | 14,478 | -0.49(-1.98%) |
Dec 10, 2021 | 24.99 | 24.99 | 24.79 | 24.92 | 8,397 | -0.16(-0.64%) |
Dec 09, 2021 | 25.44 | 25.53 | 25.01 | 25.08 | 22,532 | -0.48(-1.87%) |
Dec 08, 2021 | 25.25 | 25.70 | 25.25 | 25.56 | 7,931 | +0.30(+1.21%) |
Dec 07, 2021 | 24.95 | 25.34 | 24.95 | 25.25 | 14,392 | +0.77(+3.13%) |
Dec 06, 2021 | 24.11 | 24.51 | 23.82 | 24.49 | 16,649 | +0.11(+0.47%) |
Dec 03, 2021 | 24.92 | 24.92 | 24.11 | 24.38 | 23,775 | -0.51(-2.05%) |
Dec 02, 2021 | 25.06 | 25.14 | 24.74 | 24.89 | 12,464 | -0.22(-0.88%) |
Dec 01, 2021 | 26.11 | 26.11 | 25.11 | 25.11 | 15,672 | -0.74(-2.85%) |
Nov 30, 2021 | 25.89 | 26.10 | 25.54 | 25.84 | 20,326 | -0.21(-0.81%) |
Nov 29, 2021 | 26.29 | 26.29 | 25.96 | 26.05 | 8,961 | -0.02(-0.08%) |
Nov 26, 2021 | 26.04 | 26.18 | 25.95 | 26.08 | 27,411 | -0.54(-2.05%) |
Nov 24, 2021 | 26.31 | 26.62 | 26.24 | 26.62 | 11,626 | +0.17(+0.63%) |
Nov 23, 2021 | 26.47 | 26.56 | 26.27 | 26.45 | 16,177 | -0.34(-1.26%) |
Nov 22, 2021 | 27.31 | 27.31 | 26.61 | 26.79 | 13,631 | -0.68(-2.49%) |
Nov 19, 2021 | 27.56 | 27.77 | 27.44 | 27.47 | 62,191 | -0.25(-0.89%) |
Nov 18, 2021 | 27.84 | 27.79 | 27.71 | 27.72 | 9,065 | -0.27(-0.95%) |
Nov 17, 2021 | 28.35 | 28.35 | 27.92 | 27.98 | 7,434 | -0.49(-1.72%) |
Nov 16, 2021 | 28.56 | 28.67 | 28.38 | 28.48 | 57,306 | +0.11(+0.39%) |
Nov 15, 2021 | 28.67 | 28.67 | 28.19 | 28.36 | 20,446 | -0.22(-0.77%) |
Nov 12, 2021 | 28.25 | 28.60 | 28.20 | 28.58 | 23,908 | +0.42(+1.50%) |
Nov 11, 2021 | 27.76 | 28.36 | 27.76 | 28.16 | 14,706 | +0.92(+3.39%) |
Nov 10, 2021 | 27.37 | 27.24 | 23,131 | -0.13(-0.47%) | ||
Nov 09, 2021 | 27.35 | 27.58 | 27.21 | 27.37 | 17,564 | +0.41(+1.50%) |
Nov 08, 2021 | 26.79 | 27.06 | 26.72 | 26.96 | 24,178 | +0.27(+1.00%) |
Nov 05, 2021 | 26.81 | 26.87 | 26.54 | 26.69 | 18,129 | +0.03(+0.13%) |
Nov 04, 2021 | 26.76 | 26.88 | 26.57 | 26.66 | 29,260 | -0.20(-0.73%) |
Nov 03, 2021 | 26.54 | 26.88 | 26.54 | 26.86 | 12,551 | +0.18(+0.66%) |
Nov 02, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 22,658 | -0.29(-1.07%) |
Nov 01, 2021 | 26.33 | 26.97 | 26.13 | 26.97 | 22,001 | +0.84(+3.21%) |
Oct 29, 2021 | 26.29 | 26.39 | 26.04 | 26.13 | 23,386 | -0.32(-1.22%) |
Oct 28, 2021 | 26.26 | 26.45 | 26.13 | 26.45 | 11,608 | +0.17(+0.63%) |
Oct 27, 2021 | 26.34 | 26.55 | 26.29 | 26.29 | 12,810 | -0.15(-0.56%) |
Oct 26, 2021 | 26.89 | 26.43 | 21,664 | -0.25(-0.92%) | ||
Oct 25, 2021 | 26.73 | 26.76 | 26.46 | 26.68 | 17,988 | +0.05(+0.18%) |
Oct 22, 2021 | 26.88 | 27.01 | 26.59 | 26.63 | 15,349 | -0.07(-0.26%) |
Oct 21, 2021 | 26.48 | 26.81 | 26.48 | 26.70 | 16,889 | +0.10(+0.37%) |
Oct 20, 2021 | 26.80 | 26.81 | 26.54 | 26.60 | 17,076 | -0.07(-0.27%) |
Oct 19, 2021 | 26.29 | 26.67 | 26.29 | 26.67 | 8,643 | +0.59(+2.26%) |
Oct 18, 2021 | 25.84 | 26.21 | 25.84 | 26.08 | 16,497 | +0.24(+0.91%) |
Oct 15, 2021 | 25.93 | 25.93 | 25.79 | 25.84 | 12,138 | -0.10(-0.40%) |
Oct 14, 2021 | 26.07 | 26.07 | 25.81 | 25.95 | 13,827 | -0.03(-0.13%) |
Oct 13, 2021 | 25.69 | 26.02 | 25.69 | 25.98 | 9,615 | +0.48(+1.89%) |
Oct 12, 2021 | 25.54 | 25.63 | 25.44 | 25.50 | 8,173 | +0.06(+0.23%) |
Oct 11, 2021 | 25.54 | 25.76 | 25.44 | 25.44 | 14,671 | -0.07(-0.27%) |
Oct 08, 2021 | 25.47 | 25.69 | 25.46 | 25.51 | 10,159 | +0.12(+0.46%) |
Oct 07, 2021 | 24.88 | 25.53 | 24.88 | 25.39 | 14,989 | +0.96(+3.94%) |
Oct 06, 2021 | 24.28 | 24.53 | 24.22 | 24.43 | 23,642 | -0.28(-1.11%) |
Oct 05, 2021 | 24.47 | 24.80 | 24.47 | 24.71 | 12,354 | +0.26(+1.04%) |
Oct 04, 2021 | 24.75 | 24.75 | 24.38 | 24.45 | 20,326 | -0.57(-2.28%) |
Oct 01, 2021 | 25.13 | 25.15 | 24.80 | 25.02 | 21,723 | -0.21(-0.82%) |
Sep 30, 2021 | 25.05 | 25.31 | 25.05 | 25.23 | 19,337 | +0.39(+1.58%) |
Sep 29, 2021 | 25.16 | 25.25 | 24.83 | 24.83 | 16,342 | -0.29(-1.17%) |
Sep 28, 2021 | 25.54 | 25.62 | 25.12 | 25.13 | 32,281 | -0.78(-2.99%) |
Sep 27, 2021 | 25.73 | 25.94 | 25.63 | 25.90 | 12,131 | -0.10(-0.38%) |
Sep 24, 2021 | 25.97 | 26.04 | 25.84 | 26.00 | 13,611 | -0.19(-0.71%) |
Sep 23, 2021 | 26.00 | 26.20 | 26.00 | 26.19 | 28,722 | +0.42(+1.64%) |
Sep 22, 2021 | 25.58 | 25.88 | 25.58 | 25.77 | 8,183 | +0.28(+1.12%) |
Sep 21, 2021 | 25.69 | 25.69 | 25.44 | 25.48 | 9,041 | -0.01(-0.04%) |
Sep 20, 2021 | 25.82 | 25.90 | 25.31 | 25.49 | 23,854 | -0.94(-3.57%) |
Sep 17, 2021 | 26.53 | 26.55 | 26.31 | 26.43 | 18,897 | -0.17(-0.63%) |
Sep 16, 2021 | 26.50 | 26.64 | 26.35 | 26.60 | 11,575 | -0.16(-0.60%) |
Sep 15, 2021 | 26.73 | 26.77 | 26.53 | 26.76 | 38,659 | -0.07(-0.28%) |
Sep 14, 2021 | 27.01 | 27.03 | 26.80 | 26.84 | 12,964 | -0.21(-0.76%) |
Sep 13, 2021 | 27.20 | 27.21 | 26.87 | 27.04 | 40,236 | -0.18(-0.65%) |
Sep 10, 2021 | 27.48 | 27.48 | 27.22 | 27.22 | 24,902 | -0.27(-1.00%) |
Sep 09, 2021 | 27.43 | 27.67 | 27.35 | 27.49 | 30,628 | -0.39(-1.41%) |
Sep 08, 2021 | 28.21 | 28.21 | 27.73 | 27.89 | 15,573 | -0.56(-1.97%) |
Sep 07, 2021 | 28.44 | 28.61 | 28.40 | 28.45 | 14,174 | +0.07(+0.24%) |
Sep 03, 2021 | 28.25 | 28.45 | 28.23 | 28.38 | 9,694 | +0.17(+0.59%) |
Sep 02, 2021 | 28.22 | 28.37 | 28.13 | 28.21 | 14,160 | +0.12(+0.42%) |
Sep 01, 2021 | 28.06 | 28.26 | 28.06 | 28.09 | 31,695 | +0.37(+1.35%) |
Aug 31, 2021 | 27.49 | 27.79 | 27.49 | 27.72 | 17,448 | +0.58(+2.13%) |
Aug 30, 2021 | 26.95 | 27.14 | 26.83 | 27.14 | 13,128 | +0.05(+0.18%) |
Aug 27, 2021 | 26.94 | 27.12 | 26.92 | 27.09 | 15,958 | +0.24(+0.88%) |
Aug 26, 2021 | 26.98 | 27.15 | 26.80 | 26.86 | 13,366 | -0.27(-0.98%) |
Aug 25, 2021 | 27.16 | 27.16 | 27.16 | 27.12 | 11,522 | -0.23(-0.83%) |
Aug 24, 2021 | 27.07 | 27.37 | 27.07 | 27.35 | 21,529 | +0.63(+2.35%) |
Aug 23, 2021 | 26.34 | 26.75 | 26.34 | 26.72 | 27,748 | +0.56(+2.14%) |
Aug 20, 2021 | 26.02 | 26.34 | 26.02 | 26.16 | 46,539 | +0.13(+0.49%) |
Aug 19, 2021 | 25.90 | 26.20 | 25.90 | 26.03 | 36,704 | -0.27(-1.01%) |
Aug 18, 2021 | 26.26 | 26.51 | 26.26 | 26.30 | 17,228 | +0.16(+0.60%) |
Aug 17, 2021 | 25.87 | 26.22 | 25.80 | 26.14 | 19,813 | -0.08(-0.30%) |
Aug 16, 2021 | 26.52 | 26.52 | 26.13 | 26.22 | 41,041 | -0.57(-2.13%) |
Aug 13, 2021 | 26.90 | 26.91 | 26.78 | 26.79 | 15,397 | -0.28(-1.05%) |
Aug 12, 2021 | 26.99 | 27.07 | 26.91 | 27.07 | 13,758 | +0.01(+0.04%) |
Aug 11, 2021 | 27.12 | 27.12 | 26.86 | 27.06 | 29,717 | +0.14(+0.52%) |
Aug 10, 2021 | 27.30 | 27.30 | 26.88 | 26.92 | 22,750 | -0.44(-1.59%) |
Aug 09, 2021 | 26.94 | 27.40 | 26.93 | 27.36 | 40,453 | +0.53(+1.98%) |
Aug 06, 2021 | 26.96 | 27.00 | 26.77 | 26.83 | 16,241 | -0.22(-0.80%) |
Aug 05, 2021 | 27.02 | 27.13 | 26.97 | 27.04 | 36,893 | +0.00(+0.00%) |
Aug 04, 2021 | 27.08 | 27.27 | 27.00 | 27.04 | 30,208 | +0.01(+0.04%) |
Aug 03, 2021 | 27.35 | 27.35 | 26.86 | 27.03 | 31,704 | -0.96(-3.44%) |
Aug 02, 2021 | 28.00 | 28.14 | 27.92 | 27.99 | 27,381 | +0.12(+0.42%) |
Jul 30, 2021 | 27.75 | 28.05 | 27.56 | 27.88 | 21,877 | -0.26(-0.91%) |
Jul 29, 2021 | 28.22 | 28.29 | 28.00 | 28.13 | 14,442 | +0.07(+0.25%) |
Jul 28, 2021 | 27.55 | 28.10 | 27.55 | 28.06 | 32,817 | +0.76(+2.77%) |
Jul 27, 2021 | 27.67 | 27.74 | 26.95 | 27.31 | 38,969 | -0.63(-2.25%) |
Jul 26, 2021 | 28.11 | 28.35 | 27.91 | 27.94 | 44,205 | -0.46(-1.63%) |
Jul 23, 2021 | 28.52 | 28.52 | 28.16 | 28.40 | 16,400 | -0.27(-0.92%) |
Jul 22, 2021 | 28.78 | 28.85 | 28.54 | 28.66 | 18,208 | -0.03(-0.10%) |
Jul 21, 2021 | 28.45 | 28.72 | 28.42 | 28.69 | 14,125 | +0.26(+0.90%) |
Jul 20, 2021 | 28.23 | 28.52 | 27.98 | 28.44 | 36,429 | +0.05(+0.17%) |
Jul 19, 2021 | 28.28 | 28.52 | 28.16 | 28.39 | 31,853 | -0.32(-1.13%) |
Jul 16, 2021 | 29.13 | 29.16 | 28.67 | 28.71 | 13,199 | -0.30(-1.05%) |
Jul 15, 2021 | 29.17 | 29.35 | 28.87 | 29.02 | 31,368 | -0.20(-0.67%) |
Jul 14, 2021 | 29.64 | 29.64 | 29.19 | 29.21 | 10,920 | -0.24(-0.80%) |
Jul 13, 2021 | 29.46 | 29.66 | 29.42 | 29.45 | 13,637 | +0.05(+0.17%) |
Jul 12, 2021 | 29.63 | 29.63 | 29.30 | 29.40 | 10,819 | -0.16(-0.53%) |
Jul 09, 2021 | 29.45 | 29.59 | 29.15 | 29.56 | 26,774 | +0.20(+0.67%) |
Jul 08, 2021 | 29.17 | 29.44 | 29.05 | 29.36 | 30,685 | -0.44(-1.48%) |
Jul 07, 2021 | 30.39 | 30.39 | 29.75 | 29.80 | 25,673 | -0.51(-1.68%) |
Jul 06, 2021 | 30.65 | 30.69 | 30.28 | 30.31 | 19,851 | -0.48(-1.56%) |
Jul 02, 2021 | 30.89 | 30.97 | 30.68 | 30.79 | 34,087 | -0.02(-0.06%) |
Jul 01, 2021 | 30.96 | 31.01 | 30.66 | 30.81 | 16,412 | -0.16(-0.51%) |
Jun 30, 2021 | 31.18 | 31.18 | 30.97 | 30.97 | 17,290 | -0.33(-1.05%) |
Jun 29, 2021 | 31.01 | 31.30 | 30.95 | 31.30 | 33,546 | +0.17(+0.55%) |
Jun 28, 2021 | 30.84 | 31.21 | 30.84 | 31.13 | 17,389 | +0.41(+1.34%) |
Jun 25, 2021 | 30.88 | 31.02 | 30.70 | 30.71 | 24,671 | -0.09(-0.29%) |
Jun 24, 2021 | 30.82 | 31.01 | 30.75 | 30.80 | 12,196 | +0.23(+0.74%) |
Jun 23, 2021 | 30.49 | 30.74 | 30.48 | 30.58 | 23,153 | +0.22(+0.71%) |
Jun 22, 2021 | 30.33 | 30.50 | 30.29 | 30.36 | 14,016 | -0.27(-0.87%) |
Jun 21, 2021 | 30.73 | 30.73 | 30.37 | 30.63 | 36,389 | -0.18(-0.57%) |
Jun 18, 2021 | 30.97 | 31.04 | 30.77 | 30.80 | 12,258 | -0.25(-0.79%) |
Jun 17, 2021 | 30.78 | 31.26 | 30.78 | 31.05 | 15,946 | +0.15(+0.48%) |
Jun 16, 2021 | 31.22 | 31.29 | 30.62 | 30.90 | 13,723 | -0.38(-1.22%) |
Jun 15, 2021 | 31.87 | 31.93 | 31.23 | 31.28 | 17,605 | -0.65(-2.04%) |
Jun 14, 2021 | 31.86 | 32.19 | 31.70 | 31.93 | 40,188 | +0.31(+0.99%) |
Jun 11, 2021 | 31.50 | 31.65 | 31.38 | 31.62 | 13,500 | -0.11(-0.34%) |
Jun 10, 2021 | 31.64 | 31.80 | 31.59 | 31.73 | 7,020 | +0.06(+0.19%) |
Jun 09, 2021 | 31.89 | 32.08 | 31.63 | 31.67 | 15,791 | +0.01(+0.03%) |
Jun 08, 2021 | 31.40 | 31.70 | 31.40 | 31.66 | 20,435 | +0.43(+1.38%) |
Jun 07, 2021 | 31.09 | 31.23 | 30.97 | 31.23 | 16,316 | +0.08(+0.25%) |
Jun 04, 2021 | 31.13 | 31.25 | 31.05 | 31.15 | 24,253 | +0.03(+0.09%) |
Jun 03, 2021 | 31.23 | 31.33 | 31.09 | 31.12 | 15,920 | -0.50(-1.58%) |
Jun 02, 2021 | 31.51 | 31.62 | 31.40 | 31.62 | 11,247 | +0.05(+0.16%) |
Jun 01, 2021 | 31.62 | 31.67 | 31.30 | 31.57 | 12,929 | +0.31(+1.01%) |
May 28, 2021 | 31.18 | 31.44 | 31.18 | 31.25 | 21,184 | +0.11(+0.35%) |
May 27, 2021 | 30.89 | 31.19 | 30.78 | 31.15 | 17,270 | +0.20(+0.63%) |
May 26, 2021 | 30.78 | 31.01 | 30.78 | 30.95 | 17,844 | +0.32(+1.06%) |
May 25, 2021 | 30.75 | 30.75 | 30.55 | 30.63 | 34,082 | +0.30(+0.97%) |
May 24, 2021 | 30.27 | 30.40 | 30.19 | 30.33 | 28,960 | +0.21(+0.68%) |
May 21, 2021 | 30.45 | 30.45 | 30.13 | 30.13 | 23,776 | -0.31(-1.03%) |
May 20, 2021 | 30.04 | 30.63 | 30.04 | 30.44 | 23,152 | +0.60(+2.01%) |
May 19, 2021 | 29.30 | 29.85 | 29.20 | 29.84 | 22,823 | +0.05(+0.16%) |
May 18, 2021 | 29.55 | 30.06 | 29.51 | 29.79 | 14,082 | +0.60(+2.05%) |
May 17, 2021 | 28.98 | 29.21 | 28.89 | 29.19 | 40,250 | -0.26(-0.87%) |
May 14, 2021 | 28.96 | 29.46 | 28.92 | 29.45 | 33,688 | +0.82(+2.88%) |
May 13, 2021 | 29.25 | 29.25 | 28.37 | 28.62 | 73,775 | -0.50(-1.72%) |
May 12, 2021 | 29.62 | 29.76 | 29.05 | 29.12 | 30,040 | -0.95(-3.17%) |
May 11, 2021 | 29.22 | 30.14 | 29.08 | 30.08 | 82,905 | -0.16(-0.52%) |
May 10, 2021 | 31.01 | 31.01 | 30.23 | 30.23 | 62,534 | -1.06(-3.38%) |
May 07, 2021 | 31.22 | 31.46 | 31.16 | 31.29 | 20,285 | +0.42(+1.37%) |
May 06, 2021 | 30.88 | 30.93 | 30.53 | 30.87 | 35,160 | -0.21(-0.66%) |
May 05, 2021 | 31.19 | 31.34 | 30.98 | 31.08 | 26,691 | +0.23(+0.73%) |
May 04, 2021 | 31.29 | 31.33 | 30.52 | 30.85 | 53,921 | -0.72(-2.27%) |