Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.93 | 29.01 | 28.92 | 28.92 | 1,031 | -0.31(-1.05%) |
Apr 28, 2022 | 29.00 | 29.30 | 28.83 | 29.23 | 7,119 | +0.18(+0.63%) |
Apr 27, 2022 | 28.95 | 29.15 | 28.95 | 29.04 | 3,589 | -0.01(-0.05%) |
Apr 26, 2022 | 29.00 | 29.08 | 29.00 | 29.06 | 1,500 | -0.21(-0.73%) |
Apr 25, 2022 | 29.45 | 29.45 | 29.00 | 29.27 | 2,589 | -0.08(-0.26%) |
Apr 22, 2022 | 29.48 | 29.48 | 29.14 | 29.35 | 4,854 | -0.43(-1.43%) |
Apr 21, 2022 | 30.01 | 30.01 | 29.58 | 29.78 | 7,555 | -0.10(-0.35%) |
Apr 20, 2022 | 29.73 | 30.09 | 29.73 | 29.88 | 4,506 | +0.62(+2.12%) |
Apr 19, 2022 | 29.40 | 29.54 | 29.26 | 29.26 | 3,491 | -0.39(-1.32%) |
Apr 18, 2022 | 29.77 | 29.80 | 29.56 | 29.65 | 19,260 | +0.04(+0.14%) |
Apr 14, 2022 | 29.68 | 29.70 | 29.52 | 29.61 | 2,509 | -0.19(-0.64%) |
Apr 13, 2022 | 29.67 | 29.80 | 29.67 | 29.80 | 1,605 | +0.43(+1.47%) |
Apr 12, 2022 | 29.53 | 29.53 | 29.27 | 29.37 | 7,008 | +0.04(+0.15%) |
Apr 11, 2022 | 29.14 | 29.48 | 29.14 | 29.33 | 15,988 | -0.18(-0.60%) |
Apr 08, 2022 | 29.41 | 29.56 | 29.41 | 29.50 | 1,075 | +0.14(+0.49%) |
Apr 07, 2022 | 29.59 | 29.59 | 29.25 | 29.36 | 6,080 | -0.17(-0.58%) |
Apr 06, 2022 | 29.58 | 29.58 | 29.43 | 29.53 | 2,550 | -0.06(-0.22%) |
Apr 05, 2022 | 29.77 | 29.80 | 29.59 | 29.59 | 3,018 | -0.16(-0.52%) |
Apr 04, 2022 | 29.74 | 29.80 | 29.68 | 29.75 | 2,252 | +0.11(+0.37%) |
Apr 01, 2022 | 29.72 | 29.80 | 29.64 | 29.64 | 3,389 | +0.08(+0.27%) |
Mar 31, 2022 | 29.82 | 29.88 | 29.50 | 29.56 | 4,683 | -0.30(-1.01%) |
Mar 30, 2022 | 30.03 | 30.03 | 29.86 | 29.86 | 1,855 | -0.03(-0.12%) |
Mar 29, 2022 | 29.80 | 29.91 | 29.75 | 29.90 | 36,923 | +0.37(+1.27%) |
Mar 28, 2022 | 29.62 | 29.69 | 29.42 | 29.52 | 9,982 | -0.97(-3.18%) |
Mar 25, 2022 | 30.19 | 30.66 | 30.19 | 30.49 | 4,240 | +0.09(+0.28%) |
Mar 24, 2022 | 30.49 | 30.52 | 30.40 | 30.40 | 5,156 | +0.11(+0.36%) |
Mar 23, 2022 | 30.38 | 30.38 | 30.30 | 30.30 | 1,521 | +0.04(+0.13%) |
Mar 22, 2022 | 30.46 | 30.47 | 30.08 | 30.26 | 2,887 | +0.18(+0.58%) |
Mar 21, 2022 | 30.54 | 30.56 | 30.01 | 30.08 | 4,762 | -0.39(-1.28%) |
Mar 18, 2022 | 30.07 | 30.47 | 30.07 | 30.47 | 3,211 | +0.40(+1.35%) |
Mar 17, 2022 | 29.89 | 30.10 | 29.82 | 30.07 | 3,738 | +0.30(+0.99%) |
Mar 16, 2022 | 29.72 | 29.82 | 29.43 | 29.77 | 42,208 | +0.38(+1.28%) |
Mar 15, 2022 | 29.52 | 29.52 | 29.33 | 29.39 | 5,204 | -0.10(-0.32%) |
Mar 14, 2022 | 29.71 | 29.76 | 29.49 | 29.49 | 2,986 | +0.01(+0.05%) |
Mar 11, 2022 | 29.75 | 29.75 | 29.05 | 29.48 | 4,508 | -0.04(-0.13%) |
Mar 10, 2022 | 29.44 | 29.76 | 29.44 | 29.51 | 1,918 | -0.26(-0.86%) |
Mar 09, 2022 | 30.02 | 30.02 | 29.44 | 29.77 | 8,534 | +0.30(+1.00%) |
Mar 08, 2022 | 29.91 | 30.04 | 29.40 | 29.47 | 5,123 | -0.22(-0.75%) |
Mar 07, 2022 | 30.13 | 30.13 | 29.68 | 29.70 | 4,670 | -0.22(-0.72%) |
Mar 04, 2022 | 30.22 | 30.22 | 29.84 | 29.91 | 1,440 | -0.46(-1.51%) |
Mar 03, 2022 | 30.33 | 30.44 | 30.14 | 30.37 | 4,054 | +0.12(+0.38%) |
Mar 02, 2022 | 30.11 | 30.26 | 29.96 | 30.26 | 4,890 | +0.13(+0.42%) |
Mar 01, 2022 | 30.18 | 30.18 | 30.01 | 30.13 | 3,635 | -0.05(-0.17%) |
Feb 28, 2022 | 30.20 | 30.20 | 30.16 | 30.18 | 3,714 | -0.08(-0.26%) |
Feb 25, 2022 | 30.33 | 30.33 | 29.98 | 30.26 | 5,918 | +0.15(+0.48%) |
Feb 24, 2022 | 30.00 | 30.11 | 29.76 | 30.11 | 3,603 | -0.23(-0.76%) |
Feb 23, 2022 | 30.37 | 30.41 | 30.34 | 30.34 | 825 | -0.10(-0.34%) |
Feb 22, 2022 | 30.53 | 30.59 | 30.45 | 30.45 | 4,420 | -0.32(-1.05%) |
Feb 18, 2022 | 30.77 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.99 | 30.99 | 30.73 | 30.80 | 4,798 | -0.16(-0.51%) |
Feb 16, 2022 | 30.99 | 30.99 | 30.87 | 30.96 | 2,946 | +0.05(+0.16%) |
Feb 15, 2022 | 30.85 | 30.91 | 30.85 | 30.91 | 393 | +0.29(+0.93%) |
Feb 14, 2022 | 30.70 | 30.70 | 30.59 | 30.63 | 1,381 | -0.03(-0.10%) |
Feb 11, 2022 | 30.96 | 30.96 | 30.65 | 30.65 | 2,339 | -0.05(-0.15%) |
Feb 10, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 262 | -0.32(-1.02%) |
Feb 09, 2022 | 31.03 | 31.03 | 31.02 | 31.02 | 533 | +0.20(+0.64%) |
Feb 08, 2022 | 30.66 | 30.84 | 30.50 | 30.82 | 1,785 | +0.15(+0.49%) |
Feb 07, 2022 | 30.78 | 30.78 | 30.67 | 30.67 | 489 | +0.01(+0.05%) |
Feb 04, 2022 | 30.65 | 30.66 | 30.48 | 30.66 | 3,092 | +0.17(+0.56%) |
Feb 03, 2022 | 30.66 | 30.49 | 30.49 | 1,666 | -0.23(-0.74%) | |
Feb 02, 2022 | 30.71 | 30.74 | 30.71 | 30.71 | 952 | +0.18(+0.60%) |
Feb 01, 2022 | 30.51 | 30.58 | 30.30 | 30.53 | 3,798 | -0.02(-0.06%) |
Jan 31, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 2,045 | +0.41(+1.35%) |
Jan 28, 2022 | 30.14 | 30.17 | 30.10 | 30.14 | 1,269 | -0.11(-0.37%) |
Jan 27, 2022 | 30.53 | 30.53 | 30.18 | 30.26 | 5,909 | +0.06(+0.19%) |
Jan 26, 2022 | 30.58 | 30.72 | 30.20 | 30.20 | 10,791 | -0.30(-0.99%) |
Jan 25, 2022 | 30.47 | 30.52 | 30.15 | 30.50 | 3,108 | +0.00(+0.00%) |
Jan 24, 2022 | 30.40 | 30.50 | 30.02 | 30.50 | 2,748 | -0.06(-0.21%) |
Jan 21, 2022 | 30.56 | 30.62 | 30.52 | 30.56 | 5,500 | -0.10(-0.32%) |
Jan 20, 2022 | 30.83 | 30.95 | 30.66 | 30.66 | 5,118 | -0.17(-0.54%) |
Jan 19, 2022 | 30.79 | 30.83 | 30.77 | 30.83 | 2,439 | +0.04(+0.13%) |
Jan 18, 2022 | 30.79 | 31.00 | 30.79 | 30.79 | 5,379 | -0.37(-1.19%) |
Jan 14, 2022 | 31.16 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 31.40 | 31.40 | 31.15 | 31.15 | 9,069 | -0.22(-0.71%) |
Jan 12, 2022 | 31.29 | 31.39 | 31.29 | 31.37 | 3,638 | +0.27(+0.86%) |
Jan 11, 2022 | 31.05 | 31.10 | 31.00 | 31.10 | 1,719 | +0.15(+0.47%) |
Jan 10, 2022 | 31.00 | 31.00 | 30.83 | 30.95 | 817 | -0.09(-0.27%) |
Jan 07, 2022 | 31.19 | 31.19 | 31.02 | 31.04 | 1,911 | -0.04(-0.11%) |
Jan 06, 2022 | 30.96 | 31.17 | 30.92 | 31.08 | 4,394 | +0.31(+0.99%) |
Jan 05, 2022 | 31.20 | 31.20 | 30.77 | 30.77 | 711 | -0.31(-1.01%) |
Jan 04, 2022 | 31.31 | 31.36 | 31.08 | 31.08 | 2,705 | +0.06(+0.20%) |
Jan 03, 2022 | 31.24 | 31.25 | 31.02 | 31.02 | 6,454 | -0.13(-0.41%) |
Dec 31, 2021 | 31.15 | 31.21 | 31.15 | 31.15 | 872 | -0.02(-0.06%) |
Dec 30, 2021 | 31.14 | 31.20 | 31.14 | 31.17 | 1,065 | +0.16(+0.51%) |
Dec 29, 2021 | 31.08 | 31.17 | 30.88 | 31.01 | 3,525 | -0.15(-0.48%) |
Dec 28, 2021 | 31.15 | 31.16 | 31.14 | 31.16 | 893 | +0.15(+0.48%) |
Dec 27, 2021 | 30.75 | 31.07 | 30.75 | 31.01 | 5,845 | +0.21(+0.70%) |
Dec 23, 2021 | 31.20 | 31.20 | 30.76 | 30.80 | 3,060 | -0.52(-1.67%) |
Dec 22, 2021 | 31.22 | 31.53 | 30.89 | 31.32 | 10,686 | +0.35(+1.13%) |
Dec 21, 2021 | 31.22 | 31.22 | 30.68 | 30.97 | 11,013 | -0.02(-0.08%) |
Dec 20, 2021 | 30.76 | 30.99 | 30.70 | 30.99 | 3,396 | -0.30(-0.94%) |
Dec 17, 2021 | 31.18 | 31.30 | 31.18 | 31.29 | 5,207 | -0.17(-0.53%) |
Dec 16, 2021 | 31.31 | 31.46 | 31.31 | 31.46 | 814 | +0.46(+1.47%) |
Dec 15, 2021 | 30.72 | 31.00 | 30.68 | 31.00 | 5,120 | +0.14(+0.45%) |
Dec 14, 2021 | 31.16 | 31.16 | 30.86 | 30.86 | 2,173 | -0.19(-0.62%) |
Dec 13, 2021 | 31.30 | 31.30 | 31.06 | 31.06 | 995 | -0.18(-0.56%) |
Dec 10, 2021 | 31.42 | 31.42 | 31.23 | 31.23 | 1,106 | +0.05(+0.16%) |
Dec 09, 2021 | 31.53 | 31.53 | 31.18 | 31.18 | 4,154 | +0.01(+0.02%) |
Dec 08, 2021 | 31.53 | 31.53 | 31.09 | 31.17 | 4,557 | +0.02(+0.07%) |
Dec 07, 2021 | 31.20 | 31.60 | 31.15 | 31.15 | 3,917 | +0.27(+0.87%) |
Dec 06, 2021 | 30.96 | 30.99 | 30.88 | 30.88 | 2,062 | +0.38(+1.24%) |
Dec 03, 2021 | 31.08 | 31.11 | 30.49 | 30.50 | 5,349 | -0.27(-0.86%) |
Dec 02, 2021 | 31.07 | 31.10 | 30.84 | 30.77 | 4,039 | +0.29(+0.95%) |
Dec 01, 2021 | 31.15 | 31.15 | 30.48 | 30.48 | 10,232 | -0.45(-1.47%) |
Nov 30, 2021 | 31.14 | 31.24 | 30.77 | 30.93 | 13,943 | -0.44(-1.39%) |
Nov 29, 2021 | 31.41 | 31.41 | 31.29 | 31.37 | 1,475 | +0.11(+0.35%) |
Nov 26, 2021 | 32.10 | 32.10 | 31.23 | 31.26 | 8,200 | -0.91(-2.83%) |
Nov 24, 2021 | 32.10 | 32.17 | 32.10 | 32.17 | 784 | -0.02(-0.05%) |
Nov 23, 2021 | 32.10 | 32.20 | 32.10 | 32.19 | 3,513 | +0.07(+0.23%) |
Nov 22, 2021 | 32.09 | 32.13 | 32.09 | 32.11 | 1,676 | +0.14(+0.43%) |
Nov 19, 2021 | 32.00 | 32.06 | 31.92 | 31.97 | 3,492 | -0.10(-0.32%) |
Nov 18, 2021 | 32.17 | 32.08 | 32.08 | 32.08 | 933 | -0.10(-0.31%) |
Nov 17, 2021 | 32.20 | 32.20 | 32.17 | 32.17 | 1,125 | -0.02(-0.06%) |
Nov 16, 2021 | 32.21 | 32.21 | 32.17 | 32.20 | 8,185 | -0.19(-0.57%) |
Nov 15, 2021 | 32.29 | 32.38 | 32.28 | 32.38 | 1,470 | +0.03(+0.08%) |
Nov 12, 2021 | 32.34 | 32.35 | 32.30 | 32.35 | 3,288 | -0.03(-0.08%) |
Nov 11, 2021 | 32.35 | 32.38 | 32.35 | 32.38 | 593 | +0.26(+0.81%) |
Nov 10, 2021 | 32.20 | 32.12 | 32.12 | 3,872 | -0.26(-0.79%) | |
Nov 09, 2021 | 32.38 | 32.41 | 32.38 | 32.38 | 1,636 | +0.04(+0.11%) |
Nov 08, 2021 | 32.38 | 32.45 | 32.34 | 32.34 | 1,223 | -0.03(-0.09%) |
Nov 05, 2021 | 32.33 | 32.38 | 32.29 | 32.37 | 3,335 | +0.35(+1.09%) |
Nov 04, 2021 | 32.17 | 32.17 | 32.02 | 32.02 | 1,075 | -0.14(-0.43%) |
Nov 03, 2021 | 32.09 | 32.16 | 32.04 | 32.16 | 550 | +0.17(+0.52%) |
Nov 02, 2021 | 32.00 | 32.03 | 31.97 | 31.99 | 2,436 | +0.07(+0.21%) |
Nov 01, 2021 | 32.03 | 32.03 | 31.92 | 31.92 | 2,812 | -0.03(-0.08%) |
Oct 29, 2021 | 31.95 | 31.95 | 31.88 | 31.95 | 1,013 | -0.09(-0.28%) |
Oct 28, 2021 | 31.99 | 32.07 | 31.99 | 32.04 | 2,121 | +0.00(+0.00%) |
Oct 27, 2021 | 32.03 | 32.06 | 32.03 | 32.04 | 966 | -0.03(-0.09%) |
Oct 26, 2021 | 32.03 | 32.12 | 32.07 | 4,147 | -0.15(-0.48%) | |
Oct 25, 2021 | 31.96 | 32.22 | 31.96 | 32.22 | 1,036 | +0.25(+0.80%) |
Oct 22, 2021 | 31.92 | 31.96 | 31.92 | 31.96 | 742 | -0.07(-0.20%) |
Oct 21, 2021 | 32.04 | 32.04 | 31.92 | 32.03 | 3,451 | -0.37(-1.16%) |
Oct 20, 2021 | 32.00 | 32.49 | 31.99 | 32.41 | 6,439 | +0.47(+1.46%) |
Oct 19, 2021 | 31.83 | 31.98 | 31.79 | 31.94 | 5,403 | +0.07(+0.22%) |
Oct 18, 2021 | 31.71 | 31.87 | 31.71 | 31.87 | 4,449 | +0.06(+0.19%) |
Oct 15, 2021 | 32.04 | 32.04 | 31.81 | 31.81 | 3,412 | +0.06(+0.19%) |
Oct 14, 2021 | 31.72 | 31.79 | 31.66 | 31.75 | 7,793 | +0.15(+0.48%) |
Oct 13, 2021 | 31.37 | 31.60 | 31.37 | 31.60 | 1,430 | +0.18(+0.56%) |
Oct 12, 2021 | 31.58 | 31.58 | 31.42 | 31.42 | 672 | +0.07(+0.21%) |
Oct 11, 2021 | 31.30 | 31.59 | 31.30 | 31.36 | 1,863 | -0.05(-0.17%) |
Oct 08, 2021 | 31.53 | 31.66 | 31.41 | 31.41 | 4,075 | -0.46(-1.44%) |
Oct 07, 2021 | 31.84 | 32.09 | 31.46 | 31.87 | 5,009 | +0.33(+1.06%) |
Oct 06, 2021 | 31.19 | 31.54 | 31.09 | 31.54 | 10,859 | +0.11(+0.35%) |
Oct 05, 2021 | 31.43 | 31.95 | 31.40 | 31.42 | 15,597 | +0.00(+0.01%) |
Oct 04, 2021 | 31.40 | 31.57 | 31.35 | 31.42 | 5,889 | +0.14(+0.44%) |
Oct 01, 2021 | 31.25 | 31.47 | 30.34 | 31.28 | 9,244 | +0.24(+0.77%) |
Sep 30, 2021 | 31.16 | 31.16 | 30.98 | 31.05 | 1,924 | -0.15(-0.48%) |
Sep 29, 2021 | 31.24 | 31.27 | 31.15 | 31.19 | 897 | -0.23(-0.72%) |
Sep 28, 2021 | 31.32 | 31.49 | 31.22 | 31.42 | 4,394 | -0.26(-0.81%) |
Sep 27, 2021 | 31.48 | 31.72 | 31.15 | 31.68 | 70,160 | +0.35(+1.11%) |
Sep 24, 2021 | 31.63 | 31.63 | 31.33 | 31.33 | 1,948 | -0.81(-2.51%) |
Sep 23, 2021 | 32.01 | 32.14 | 31.97 | 32.14 | 2,703 | +0.48(+1.50%) |
Sep 22, 2021 | 31.89 | 31.92 | 31.57 | 31.66 | 12,611 | -0.07(-0.20%) |
Sep 21, 2021 | 31.58 | 31.80 | 31.58 | 31.73 | 4,869 | +0.13(+0.41%) |
Sep 20, 2021 | 31.51 | 31.60 | 31.40 | 31.60 | 8,971 | -0.36(-1.14%) |
Sep 17, 2021 | 32.12 | 32.14 | 31.88 | 31.96 | 1,847 | -0.17(-0.54%) |
Sep 16, 2021 | 32.09 | 32.22 | 32.09 | 32.13 | 1,134 | -0.12(-0.39%) |
Sep 15, 2021 | 32.20 | 32.30 | 32.20 | 32.26 | 718 | +0.21(+0.65%) |
Sep 14, 2021 | 32.20 | 32.20 | 32.05 | 32.05 | 3,446 | -0.23(-0.71%) |
Sep 13, 2021 | 32.08 | 32.28 | 32.08 | 32.28 | 3,875 | +0.20(+0.64%) |
Sep 10, 2021 | 32.27 | 32.27 | 32.08 | 32.08 | 4,173 | -0.43(-1.34%) |
Sep 09, 2021 | 32.13 | 32.66 | 32.13 | 32.51 | 6,953 | +0.55(+1.72%) |
Sep 08, 2021 | 32.40 | 32.40 | 31.96 | 31.96 | 21,360 | -0.43(-1.33%) |
Sep 07, 2021 | 32.37 | 32.44 | 32.36 | 32.39 | 2,196 | -0.13(-0.40%) |
Sep 03, 2021 | 32.43 | 32.55 | 32.43 | 32.52 | 1,370 | -0.07(-0.21%) |
Sep 02, 2021 | 32.86 | 32.86 | 32.55 | 32.59 | 1,065 | -0.03(-0.09%) |
Sep 01, 2021 | 32.57 | 32.63 | 32.37 | 32.62 | 2,123 | +0.18(+0.56%) |
Aug 31, 2021 | 32.27 | 32.44 | 32.27 | 32.44 | 1,686 | +0.13(+0.41%) |
Aug 30, 2021 | 32.13 | 32.33 | 32.13 | 32.31 | 8,206 | +0.03(+0.08%) |
Aug 27, 2021 | 32.02 | 32.40 | 32.02 | 32.28 | 7,131 | +0.38(+1.20%) |
Aug 26, 2021 | 31.93 | 31.93 | 31.90 | 31.90 | 917 | -0.04(-0.12%) |
Aug 25, 2021 | 32.04 | 32.04 | 31.93 | 31.93 | 707 | -0.04(-0.11%) |
Aug 24, 2021 | 31.31 | 31.98 | 31.23 | 31.97 | 11,295 | +0.80(+2.57%) |
Aug 23, 2021 | 31.14 | 31.28 | 31.14 | 31.17 | 4,420 | +0.01(+0.03%) |
Aug 20, 2021 | 31.19 | 31.19 | 31.10 | 31.16 | 5,683 | -0.11(-0.35%) |
Aug 19, 2021 | 31.51 | 31.51 | 31.20 | 31.27 | 2,198 | -0.27(-0.86%) |
Aug 18, 2021 | 31.69 | 31.71 | 31.54 | 31.54 | 4,317 | -0.06(-0.18%) |
Aug 17, 2021 | 31.72 | 31.72 | 31.55 | 31.60 | 3,018 | -0.30(-0.95%) |
Aug 16, 2021 | 32.00 | 32.00 | 31.88 | 31.90 | 1,244 | -0.14(-0.44%) |
Aug 13, 2021 | 32.07 | 32.07 | 32.00 | 32.04 | 1,139 | +0.04(+0.14%) |
Aug 12, 2021 | 31.99 | 32.00 | 31.88 | 32.00 | 3,929 | -0.08(-0.25%) |
Aug 11, 2021 | 31.91 | 32.08 | 31.82 | 32.08 | 12,031 | +0.09(+0.27%) |
Aug 10, 2021 | 32.01 | 32.01 | 31.88 | 31.99 | 2,677 | +0.03(+0.09%) |
Aug 09, 2021 | 32.06 | 32.06 | 31.90 | 31.96 | 3,095 | +0.09(+0.28%) |
Aug 06, 2021 | 32.06 | 32.06 | 31.75 | 31.87 | 6,736 | -0.21(-0.66%) |
Aug 05, 2021 | 32.02 | 32.08 | 32.02 | 32.08 | 164 | +0.12(+0.36%) |
Aug 04, 2021 | 32.47 | 32.47 | 31.93 | 31.97 | 5,694 | -0.25(-0.79%) |
Aug 03, 2021 | 32.21 | 32.22 | 32.06 | 32.22 | 6,053 | -0.09(-0.27%) |
Aug 02, 2021 | 32.26 | 32.38 | 32.25 | 32.31 | 1,147 | +0.08(+0.26%) |
Jul 30, 2021 | 32.23 | 32.37 | 32.22 | 32.22 | 2,033 | +0.00(+0.01%) |
Jul 29, 2021 | 32.39 | 32.39 | 32.22 | 32.22 | 3,628 | +0.07(+0.21%) |
Jul 28, 2021 | 32.25 | 32.25 | 31.73 | 32.15 | 1,968 | +0.21(+0.67%) |
Jul 27, 2021 | 31.54 | 32.09 | 31.34 | 31.94 | 17,021 | +0.05(+0.17%) |
Jul 26, 2021 | 31.34 | 32.01 | 31.34 | 31.89 | 4,778 | +0.31(+0.97%) |
Jul 23, 2021 | 32.00 | 32.00 | 31.58 | 31.58 | 760 | -0.03(-0.08%) |
Jul 22, 2021 | 31.50 | 31.66 | 31.48 | 31.61 | 9,098 | -0.04(-0.11%) |
Jul 21, 2021 | 31.55 | 31.73 | 31.55 | 31.64 | 8,753 | +0.16(+0.51%) |
Jul 20, 2021 | 31.33 | 31.59 | 31.19 | 31.48 | 13,856 | +0.32(+1.03%) |
Jul 19, 2021 | 31.39 | 31.39 | 31.00 | 31.16 | 3,352 | -0.37(-1.18%) |
Jul 16, 2021 | 31.69 | 31.70 | 31.53 | 31.53 | 3,080 | -0.13(-0.41%) |
Jul 15, 2021 | 31.56 | 31.74 | 31.56 | 31.66 | 666 | -0.05(-0.16%) |
Jul 14, 2021 | 31.96 | 31.98 | 31.64 | 31.71 | 7,940 | -0.23(-0.72%) |
Jul 13, 2021 | 31.90 | 32.13 | 31.90 | 31.94 | 8,811 | +0.03(+0.10%) |
Jul 12, 2021 | 31.86 | 31.91 | 31.85 | 31.91 | 2,563 | +0.09(+0.29%) |
Jul 09, 2021 | 31.88 | 32.00 | 31.74 | 31.82 | 6,952 | +0.26(+0.81%) |
Jul 08, 2021 | 31.67 | 31.67 | 31.52 | 31.56 | 3,130 | -0.10(-0.32%) |
Jul 07, 2021 | 31.99 | 32.00 | 31.66 | 31.66 | 9,499 | -0.17(-0.53%) |
Jul 06, 2021 | 31.84 | 31.87 | 31.56 | 31.83 | 6,071 | -0.24(-0.75%) |
Jul 02, 2021 | 31.97 | 32.07 | 31.97 | 32.07 | 811 | +0.04(+0.12%) |
Jul 01, 2021 | 31.69 | 32.03 | 31.69 | 32.03 | 4,193 | +0.09(+0.27%) |
Jun 30, 2021 | 31.92 | 31.95 | 31.85 | 31.95 | 1,541 | +0.10(+0.30%) |
Jun 29, 2021 | 32.01 | 32.01 | 31.80 | 31.85 | 6,956 | -0.06(-0.19%) |
Jun 28, 2021 | 31.92 | 31.94 | 31.86 | 31.91 | 1,650 | -0.10(-0.33%) |
Jun 25, 2021 | 32.10 | 32.10 | 31.96 | 32.02 | 4,971 | -0.13(-0.42%) |
Jun 24, 2021 | 32.12 | 32.16 | 32.03 | 32.15 | 3,922 | +0.03(+0.09%) |
Jun 23, 2021 | 32.05 | 32.31 | 32.02 | 32.12 | 16,524 | +0.14(+0.44%) |
Jun 22, 2021 | 31.78 | 32.04 | 31.73 | 31.98 | 3,304 | -0.01(-0.02%) |
Jun 21, 2021 | 31.99 | 32.00 | 31.75 | 31.99 | 3,925 | +0.33(+1.03%) |
Jun 18, 2021 | 31.67 | 31.73 | 31.62 | 31.66 | 3,144 | -0.24(-0.76%) |
Jun 17, 2021 | 32.10 | 32.10 | 31.84 | 31.90 | 1,585 | -0.33(-1.01%) |
Jun 16, 2021 | 32.37 | 32.37 | 32.08 | 32.23 | 2,093 | -0.15(-0.47%) |
Jun 15, 2021 | 32.38 | 32.45 | 32.29 | 32.38 | 1,497 | -0.18(-0.56%) |
Jun 14, 2021 | 32.59 | 32.62 | 32.48 | 32.56 | 5,093 | -0.05(-0.17%) |
Jun 11, 2021 | 33.06 | 33.06 | 32.49 | 32.62 | 3,236 | -0.13(-0.38%) |
Jun 10, 2021 | 32.61 | 32.83 | 32.57 | 32.74 | 3,191 | +0.22(+0.67%) |
Jun 09, 2021 | 32.86 | 32.86 | 32.51 | 32.52 | 957 | -0.08(-0.26%) |
Jun 08, 2021 | 32.47 | 32.69 | 32.47 | 32.61 | 384 | +0.10(+0.32%) |
Jun 07, 2021 | 32.56 | 32.56 | 32.46 | 32.51 | 1,654 | +0.02(+0.05%) |
Jun 04, 2021 | 32.28 | 32.49 | 32.28 | 32.49 | 4,911 | +0.14(+0.42%) |
Jun 03, 2021 | 32.32 | 32.59 | 32.26 | 32.35 | 7,787 | -0.12(-0.36%) |
Jun 02, 2021 | 32.42 | 32.47 | 32.34 | 32.47 | 2,525 | +0.16(+0.48%) |
Jun 01, 2021 | 32.20 | 32.41 | 32.20 | 32.31 | 5,107 | +0.01(+0.04%) |
May 28, 2021 | 32.02 | 32.32 | 32.02 | 32.30 | 3,310 | +0.24(+0.74%) |
May 27, 2021 | 32.02 | 32.07 | 31.96 | 32.07 | 4,300 | +0.21(+0.66%) |
May 26, 2021 | 31.93 | 31.93 | 31.86 | 31.86 | 477 | +0.02(+0.07%) |
May 25, 2021 | 31.73 | 31.84 | 31.72 | 31.84 | 1,888 | +0.07(+0.23%) |
May 24, 2021 | 31.92 | 31.92 | 31.61 | 31.76 | 1,806 | +0.19(+0.59%) |
May 21, 2021 | 31.57 | 31.58 | 31.57 | 31.58 | 449 | +0.01(+0.02%) |
May 20, 2021 | 31.55 | 31.57 | 31.44 | 31.57 | 4,886 | +0.04(+0.12%) |
May 19, 2021 | 31.33 | 31.61 | 31.19 | 31.53 | 6,999 | -0.18(-0.56%) |
May 18, 2021 | 31.86 | 31.86 | 31.69 | 31.71 | 11,425 | +0.00(+0.01%) |
May 17, 2021 | 31.68 | 31.71 | 31.49 | 31.70 | 3,468 | -0.01(-0.02%) |
May 14, 2021 | 31.30 | 31.71 | 31.28 | 31.71 | 3,214 | +0.43(+1.38%) |
May 13, 2021 | 33.44 | 33.44 | 31.28 | 31.28 | 1,399 | -0.25(-0.80%) |
May 12, 2021 | 31.63 | 31.63 | 31.37 | 31.53 | 5,740 | -0.46(-1.45%) |
May 11, 2021 | 31.52 | 34.12 | 31.52 | 31.99 | 2,897 | +0.10(+0.32%) |
May 10, 2021 | 32.04 | 32.04 | 31.89 | 31.89 | 2,758 | -0.19(-0.60%) |
May 07, 2021 | 31.64 | 32.13 | 31.64 | 32.08 | 2,608 | +0.41(+1.31%) |
May 06, 2021 | 31.60 | 31.75 | 31.60 | 31.67 | 1,299 | +0.01(+0.02%) |
May 05, 2021 | 31.78 | 31.78 | 31.63 | 31.66 | 2,320 | +0.10(+0.32%) |
May 04, 2021 | 31.70 | 31.70 | 31.53 | 31.56 | 1,880 | -0.26(-0.83%) |