Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.62 | 25.81 | 25.27 | 25.30 | 1,258,288 | -0.24(-0.94%) |
Apr 28, 2022 | 25.38 | 25.65 | 25.10 | 25.54 | 1,986,938 | +0.34(+1.35%) |
Apr 27, 2022 | 25.03 | 25.39 | 24.95 | 25.19 | 1,486,660 | +0.12(+0.48%) |
Apr 26, 2022 | 25.66 | 25.66 | 25.07 | 25.07 | 1,728,896 | -0.94(-3.62%) |
Apr 25, 2022 | 25.87 | 26.06 | 25.59 | 26.02 | 1,895,415 | -0.12(-0.46%) |
Apr 22, 2022 | 26.53 | 26.53 | 26.12 | 26.14 | 1,733,148 | -0.51(-1.90%) |
Apr 21, 2022 | 27.34 | 27.36 | 26.56 | 26.64 | 1,360,533 | -0.48(-1.77%) |
Apr 20, 2022 | 27.17 | 27.26 | 27.03 | 27.12 | 939,729 | +0.16(+0.58%) |
Apr 19, 2022 | 26.59 | 26.97 | 26.55 | 26.97 | 683,763 | +0.18(+0.65%) |
Apr 18, 2022 | 26.71 | 26.98 | 26.69 | 26.79 | 875,362 | -0.02(-0.07%) |
Apr 14, 2022 | 26.96 | 27.00 | 26.75 | 26.81 | 1,235,875 | -0.12(-0.45%) |
Apr 13, 2022 | 26.53 | 26.95 | 26.53 | 26.93 | 893,929 | +0.41(+1.53%) |
Apr 12, 2022 | 26.77 | 26.92 | 26.47 | 26.52 | 2,624,490 | -0.26(-0.96%) |
Apr 11, 2022 | 26.95 | 27.04 | 26.77 | 26.78 | 3,079,381 | -0.10(-0.38%) |
Apr 08, 2022 | 26.70 | 27.01 | 26.66 | 26.88 | 2,085,372 | +0.24(+0.90%) |
Apr 07, 2022 | 26.86 | 26.92 | 26.40 | 26.64 | 1,268,882 | +0.03(+0.10%) |
Apr 06, 2022 | 26.51 | 26.71 | 26.35 | 26.61 | 1,740,376 | -0.42(-1.57%) |
Apr 05, 2022 | 27.23 | 27.41 | 26.95 | 27.04 | 1,467,276 | -0.45(-1.64%) |
Apr 04, 2022 | 27.37 | 27.52 | 27.36 | 27.49 | 4,344,506 | -0.15(-0.53%) |
Apr 01, 2022 | 27.63 | 27.68 | 27.42 | 27.64 | 1,520,755 | +0.41(+1.49%) |
Mar 31, 2022 | 27.67 | 27.72 | 27.21 | 27.23 | 2,061,642 | -0.58(-2.09%) |
Mar 30, 2022 | 27.77 | 27.95 | 27.69 | 27.81 | 1,272,563 | +0.09(+0.33%) |
Mar 29, 2022 | 27.81 | 27.89 | 27.47 | 27.72 | 1,835,940 | +0.76(+2.80%) |
Mar 28, 2022 | 26.93 | 26.97 | 26.70 | 26.97 | 1,189,221 | +0.19(+0.72%) |
Mar 25, 2022 | 26.70 | 26.84 | 26.56 | 26.77 | 1,157,804 | +0.18(+0.69%) |
Mar 24, 2022 | 26.50 | 26.70 | 26.44 | 26.59 | 1,081,324 | +0.30(+1.16%) |
Mar 23, 2022 | 26.32 | 26.45 | 26.26 | 26.28 | 1,118,832 | -0.49(-1.83%) |
Mar 22, 2022 | 26.72 | 26.82 | 26.66 | 26.77 | 974,416 | +0.35(+1.33%) |
Mar 21, 2022 | 26.62 | 26.68 | 26.33 | 26.42 | 1,652,115 | -0.10(-0.38%) |
Mar 18, 2022 | 25.97 | 26.60 | 25.92 | 26.52 | 1,602,019 | +0.05(+0.17%) |
Mar 17, 2022 | 26.17 | 26.59 | 26.07 | 26.48 | 2,863,699 | -0.06(-0.21%) |
Mar 16, 2022 | 26.28 | 26.72 | 25.94 | 26.53 | 5,746,265 | +0.77(+3.01%) |
Mar 15, 2022 | 25.58 | 25.76 | 25.38 | 25.76 | 6,327,060 | +0.44(+1.75%) |
Mar 14, 2022 | 25.43 | 25.68 | 25.26 | 25.31 | 1,347,814 | +0.55(+2.23%) |
Mar 11, 2022 | 25.38 | 25.43 | 24.74 | 24.76 | 1,468,084 | -0.35(-1.40%) |
Mar 10, 2022 | 25.12 | 25.47 | 24.95 | 25.11 | 2,242,859 | -1.03(-3.95%) |
Mar 09, 2022 | 25.95 | 26.59 | 25.72 | 26.14 | 4,968,391 | +1.48(+6.02%) |
Mar 08, 2022 | 24.74 | 25.30 | 24.13 | 24.66 | 4,976,239 | +0.90(+3.80%) |
Mar 07, 2022 | 24.63 | 24.76 | 23.53 | 23.76 | 5,189,244 | -0.76(-3.08%) |
Mar 04, 2022 | 24.75 | 24.83 | 24.27 | 24.51 | 5,319,461 | -1.73(-6.61%) |
Mar 03, 2022 | 26.88 | 26.88 | 26.09 | 26.25 | 4,947,476 | -0.89(-3.26%) |
Mar 02, 2022 | 26.96 | 27.21 | 26.82 | 27.13 | 5,155,654 | +0.36(+1.34%) |
Mar 01, 2022 | 27.49 | 27.56 | 26.51 | 26.77 | 7,410,420 | -1.13(-4.03%) |
Feb 28, 2022 | 27.79 | 28.40 | 27.73 | 27.90 | 7,916,389 | -1.03(-3.57%) |
Feb 25, 2022 | 28.56 | 28.96 | 28.60 | 28.93 | 4,790,495 | +0.89(+3.19%) |
Feb 24, 2022 | 27.20 | 28.10 | 27.19 | 28.04 | 7,807,386 | -0.75(-2.60%) |
Feb 23, 2022 | 29.43 | 29.51 | 28.75 | 28.78 | 4,090,125 | -0.28(-0.95%) |
Feb 22, 2022 | 29.08 | 29.35 | 28.79 | 29.06 | 3,498,594 | -0.57(-1.93%) |
Feb 18, 2022 | 29.63 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.02 | 30.04 | 29.66 | 29.66 | 1,927,944 | -0.63(-2.07%) |
Feb 16, 2022 | 30.00 | 30.37 | 30.00 | 30.29 | 1,897,864 | +0.13(+0.43%) |
Feb 15, 2022 | 29.95 | 30.18 | 29.91 | 30.16 | 1,389,850 | +0.84(+2.86%) |
Feb 14, 2022 | 29.38 | 29.48 | 29.07 | 29.32 | 3,274,928 | -0.31(-1.06%) |
Feb 11, 2022 | 30.20 | 30.31 | 29.52 | 29.63 | 4,431,118 | -0.74(-2.43%) |
Feb 10, 2022 | 30.21 | 30.78 | 30.20 | 30.37 | 2,665,455 | -0.24(-0.78%) |
Feb 09, 2022 | 30.34 | 30.61 | 30.33 | 30.61 | 2,105,433 | +0.79(+2.66%) |
Feb 08, 2022 | 29.57 | 29.82 | 29.46 | 29.82 | 1,969,743 | +0.17(+0.56%) |
Feb 07, 2022 | 29.56 | 29.81 | 29.53 | 29.65 | 4,382,398 | -0.51(-1.68%) |
Feb 04, 2022 | 30.06 | 30.32 | 29.96 | 30.16 | 1,836,843 | -0.24(-0.79%) |
Feb 03, 2022 | 30.53 | 30.61 | 30.40 | 30.40 | 2,968,432 | -0.16(-0.51%) |
Feb 02, 2022 | 30.66 | 30.69 | 30.46 | 30.55 | 1,878,988 | +0.25(+0.82%) |
Feb 01, 2022 | 30.17 | 30.32 | 30.05 | 30.30 | 2,356,022 | +0.40(+1.33%) |
Jan 31, 2022 | 29.46 | 29.93 | 29.91 | 1,364,775 | +0.45(+1.53%) | |
Jan 28, 2022 | 29.27 | 29.46 | 29.03 | 29.46 | 1,778,724 | +0.06(+0.22%) |
Jan 27, 2022 | 29.62 | 29.74 | 29.27 | 29.39 | 2,461,434 | +0.00(+0.00%) |
Jan 26, 2022 | 29.68 | 29.89 | 29.25 | 29.39 | 2,964,545 | +0.28(+0.95%) |
Jan 25, 2022 | 28.99 | 29.31 | 28.71 | 29.11 | 2,421,034 | -0.47(-1.59%) |
Jan 24, 2022 | 29.22 | 29.59 | 28.69 | 29.58 | 4,158,461 | -0.30(-1.02%) |
Jan 21, 2022 | 30.16 | 30.21 | 29.89 | 29.89 | 1,856,087 | -0.33(-1.10%) |
Jan 20, 2022 | 30.61 | 30.77 | 30.20 | 30.22 | 1,477,372 | -0.26(-0.85%) |
Jan 19, 2022 | 30.64 | 30.68 | 30.43 | 30.48 | 1,573,740 | -0.06(-0.18%) |
Jan 18, 2022 | 30.60 | 30.68 | 30.48 | 30.53 | 3,590,476 | -0.36(-1.16%) |
Jan 14, 2022 | 30.89 | 0 | -0.10(-0.33%) | |||
Jan 13, 2022 | 31.24 | 31.30 | 30.96 | 31.00 | 2,190,250 | -0.15(-0.47%) |
Jan 12, 2022 | 30.87 | 31.16 | 30.83 | 31.14 | 1,341,077 | +0.37(+1.20%) |
Jan 11, 2022 | 30.51 | 30.78 | 30.40 | 30.77 | 917,104 | +0.28(+0.91%) |
Jan 10, 2022 | 30.40 | 30.53 | 30.22 | 30.50 | 1,922,785 | -0.14(-0.45%) |
Jan 07, 2022 | 30.52 | 30.69 | 30.41 | 30.64 | 943,475 | -0.01(-0.03%) |
Jan 06, 2022 | 30.82 | 30.89 | 30.56 | 30.64 | 3,793,882 | -0.09(-0.30%) |
Jan 05, 2022 | 31.19 | 31.27 | 30.74 | 30.74 | 746,180 | -0.17(-0.54%) |
Jan 04, 2022 | 30.95 | 31.06 | 30.81 | 30.90 | 697,372 | +0.16(+0.51%) |
Jan 03, 2022 | 30.70 | 30.76 | 30.59 | 30.75 | 983,564 | +0.49(+1.62%) |
Dec 31, 2021 | 30.19 | 30.38 | 30.17 | 30.26 | 711,755 | +0.06(+0.18%) |
Dec 30, 2021 | 30.30 | 30.37 | 30.18 | 30.20 | 601,014 | -0.18(-0.58%) |
Dec 29, 2021 | 30.27 | 30.40 | 30.24 | 30.38 | 474,201 | +0.03(+0.09%) |
Dec 28, 2021 | 30.33 | 30.40 | 30.29 | 30.35 | 567,583 | +0.06(+0.18%) |
Dec 27, 2021 | 30.13 | 30.29 | 30.10 | 30.29 | 614,603 | +0.34(+1.14%) |
Dec 23, 2021 | 29.76 | 30.02 | 29.74 | 29.95 | 516,804 | +0.15(+0.50%) |
Dec 22, 2021 | 29.50 | 29.82 | 29.47 | 29.81 | 624,377 | +0.26(+0.87%) |
Dec 21, 2021 | 29.28 | 29.56 | 29.23 | 29.55 | 854,602 | +0.44(+1.52%) |
Dec 20, 2021 | 28.89 | 29.10 | 28.79 | 29.10 | 1,278,034 | -0.05(-0.16%) |
Dec 17, 2021 | 29.33 | 29.38 | 29.14 | 29.15 | 1,237,063 | -0.41(-1.40%) |
Dec 16, 2021 | 29.69 | 29.72 | 29.46 | 29.57 | 2,118,472 | -0.11(-0.37%) |
Dec 15, 2021 | 29.37 | 29.70 | 29.25 | 29.68 | 1,635,519 | +0.37(+1.26%) |
Dec 14, 2021 | 29.29 | 29.51 | 29.18 | 29.31 | 1,457,939 | +0.05(+0.16%) |
Dec 13, 2021 | 29.45 | 29.47 | 29.23 | 29.26 | 920,292 | -0.37(-1.24%) |
Dec 10, 2021 | 29.61 | 29.66 | 29.51 | 29.63 | 565,351 | +0.13(+0.43%) |
Dec 09, 2021 | 29.65 | 29.65 | 29.48 | 29.50 | 663,185 | -0.28(-0.95%) |
Dec 08, 2021 | 29.79 | 29.79 | 29.66 | 29.78 | 645,522 | -0.08(-0.27%) |
Dec 07, 2021 | 29.70 | 29.92 | 29.70 | 29.87 | 1,701,776 | +0.52(+1.77%) |
Dec 06, 2021 | 29.10 | 29.39 | 29.00 | 29.35 | 1,130,720 | +0.62(+2.15%) |
Dec 03, 2021 | 28.98 | 28.99 | 28.54 | 28.73 | 1,201,270 | -0.15(-0.50%) |
Dec 02, 2021 | 28.80 | 29.01 | 28.75 | 28.87 | 1,218,333 | +0.41(+1.44%) |
Dec 01, 2021 | 29.14 | 29.26 | 28.46 | 28.46 | 1,654,324 | -0.15(-0.51%) |
Nov 30, 2021 | 28.93 | 29.01 | 28.85 | 28.61 | 1,796,262 | -0.25(-0.85%) |
Nov 29, 2021 | 29.07 | 29.12 | 28.70 | 28.86 | 887,621 | +0.09(+0.32%) |
Nov 26, 2021 | 29.08 | 29.14 | 28.68 | 28.76 | 707,442 | -1.15(-3.86%) |
Nov 24, 2021 | 29.51 | 29.92 | 29.47 | 29.92 | 926,730 | -0.04(-0.12%) |
Nov 23, 2021 | 29.91 | 29.99 | 29.69 | 29.96 | 1,357,882 | -0.02(-0.06%) |
Nov 22, 2021 | 30.05 | 30.19 | 29.97 | 29.97 | 675,888 | +0.05(+0.15%) |
Nov 19, 2021 | 30.02 | 30.06 | 29.87 | 29.93 | 516,226 | -0.62(-2.02%) |
Nov 18, 2021 | 30.54 | 30.57 | 30.54 | 30.55 | 599,103 | -0.07(-0.24%) |
Nov 17, 2021 | 30.55 | 30.62 | 30.50 | 30.62 | 495,363 | +0.04(+0.12%) |
Nov 16, 2021 | 30.73 | 30.76 | 30.57 | 30.58 | 339,203 | -0.20(-0.65%) |
Nov 15, 2021 | 30.99 | 31.00 | 30.78 | 30.78 | 352,834 | -0.06(-0.21%) |
Nov 12, 2021 | 30.77 | 30.87 | 30.73 | 30.85 | 294,162 | +0.05(+0.15%) |
Nov 11, 2021 | 30.78 | 30.87 | 30.75 | 30.80 | 363,144 | +0.11(+0.36%) |
Nov 10, 2021 | 30.94 | 30.69 | 496,618 | -0.25(-0.82%) | ||
Nov 09, 2021 | 31.14 | 31.15 | 30.88 | 30.95 | 610,567 | -0.25(-0.79%) |
Nov 08, 2021 | 31.23 | 31.30 | 31.17 | 31.19 | 393,671 | -0.07(-0.23%) |
Nov 05, 2021 | 31.21 | 31.30 | 31.15 | 31.27 | 789,074 | +0.28(+0.91%) |
Nov 04, 2021 | 30.90 | 30.98 | 30.78 | 30.98 | 712,832 | -0.08(-0.26%) |
Nov 03, 2021 | 30.81 | 31.09 | 30.77 | 31.07 | 706,095 | +0.28(+0.92%) |
Nov 02, 2021 | 30.76 | 30.82 | 30.72 | 30.78 | 702,870 | -0.15(-0.47%) |
Nov 01, 2021 | 30.67 | 30.93 | 30.70 | 30.93 | 908,504 | +0.48(+1.58%) |
Oct 29, 2021 | 30.37 | 30.47 | 30.30 | 30.45 | 843,397 | -0.17(-0.56%) |
Oct 28, 2021 | 30.50 | 30.67 | 30.46 | 30.62 | 797,709 | +0.29(+0.96%) |
Oct 27, 2021 | 30.48 | 30.55 | 30.32 | 30.33 | 1,970,662 | -0.24(-0.77%) |
Oct 26, 2021 | 30.67 | 30.57 | 424,640 | +0.02(+0.06%) | ||
Oct 25, 2021 | 30.45 | 30.55 | 30.36 | 30.55 | 445,544 | +0.21(+0.69%) |
Oct 22, 2021 | 30.31 | 30.41 | 30.22 | 30.34 | 584,107 | +0.04(+0.12%) |
Oct 21, 2021 | 30.32 | 30.38 | 30.26 | 30.30 | 486,419 | -0.10(-0.33%) |
Oct 20, 2021 | 30.17 | 30.42 | 30.16 | 30.40 | 1,387,815 | +0.35(+1.18%) |
Oct 19, 2021 | 29.99 | 30.11 | 29.98 | 30.05 | 500,865 | +0.19(+0.64%) |
Oct 18, 2021 | 29.82 | 29.91 | 29.76 | 29.86 | 533,232 | -0.16(-0.55%) |
Oct 15, 2021 | 29.99 | 30.05 | 29.92 | 30.02 | 2,234,135 | +0.17(+0.58%) |
Oct 14, 2021 | 29.72 | 29.85 | 29.68 | 29.85 | 421,176 | +0.41(+1.39%) |
Oct 13, 2021 | 29.34 | 29.45 | 29.23 | 29.44 | 648,632 | +0.21(+0.72%) |
Oct 12, 2021 | 29.18 | 29.30 | 29.11 | 29.23 | 938,872 | +0.21(+0.72%) |
Oct 11, 2021 | 29.16 | 29.24 | 29.01 | 29.02 | 711,962 | -0.35(-1.21%) |
Oct 08, 2021 | 29.34 | 29.42 | 29.29 | 29.37 | 530,678 | +0.20(+0.69%) |
Oct 07, 2021 | 29.12 | 29.31 | 29.12 | 29.17 | 621,350 | +0.23(+0.79%) |
Oct 06, 2021 | 28.72 | 28.98 | 28.64 | 28.95 | 1,321,947 | -0.26(-0.90%) |
Oct 05, 2021 | 29.02 | 29.29 | 28.97 | 29.21 | 2,539,414 | +0.37(+1.29%) |
Oct 04, 2021 | 29.00 | 29.11 | 28.74 | 28.84 | 1,396,310 | -0.17(-0.60%) |
Oct 01, 2021 | 28.96 | 29.07 | 28.73 | 29.01 | 1,063,286 | +0.23(+0.79%) |
Sep 30, 2021 | 28.92 | 29.01 | 28.71 | 28.78 | 1,168,547 | -0.16(-0.57%) |
Sep 29, 2021 | 29.07 | 29.08 | 28.90 | 28.95 | 947,329 | -0.14(-0.47%) |
Sep 28, 2021 | 29.39 | 29.41 | 28.98 | 29.08 | 1,121,989 | -0.57(-1.93%) |
Sep 27, 2021 | 29.54 | 29.74 | 29.52 | 29.66 | 495,084 | +0.09(+0.31%) |
Sep 24, 2021 | 29.59 | 29.67 | 29.51 | 29.57 | 459,027 | -0.23(-0.76%) |
Sep 23, 2021 | 29.61 | 29.83 | 29.61 | 29.79 | 861,660 | +0.59(+2.02%) |
Sep 22, 2021 | 29.16 | 29.47 | 29.15 | 29.20 | 1,758,490 | +0.35(+1.23%) |
Sep 21, 2021 | 28.94 | 29.00 | 28.79 | 28.85 | 1,182,479 | +0.33(+1.15%) |
Sep 20, 2021 | 28.55 | 28.64 | 28.30 | 28.52 | 873,134 | -0.75(-2.58%) |
Sep 17, 2021 | 29.62 | 29.66 | 29.22 | 29.27 | 1,257,717 | -0.43(-1.44%) |
Sep 16, 2021 | 29.67 | 29.71 | 29.53 | 29.70 | 995,321 | +0.05(+0.15%) |
Sep 15, 2021 | 29.50 | 29.66 | 29.37 | 29.66 | 653,990 | -0.09(-0.31%) |
Sep 14, 2021 | 30.00 | 30.00 | 29.70 | 29.75 | 1,092,625 | -0.04(-0.12%) |
Sep 13, 2021 | 29.74 | 29.78 | 29.63 | 29.78 | 1,075,409 | +0.41(+1.39%) |
Sep 10, 2021 | 29.74 | 29.74 | 29.37 | 29.37 | 701,605 | -0.33(-1.10%) |
Sep 09, 2021 | 29.72 | 29.86 | 29.65 | 29.70 | 926,918 | -0.01(-0.03%) |
Sep 08, 2021 | 29.79 | 29.90 | 29.70 | 29.71 | 1,506,870 | -0.23(-0.76%) |
Sep 07, 2021 | 30.04 | 30.11 | 29.90 | 29.94 | 740,159 | -0.17(-0.57%) |
Sep 03, 2021 | 30.17 | 30.23 | 30.06 | 30.11 | 915,837 | -0.15(-0.51%) |
Sep 02, 2021 | 30.25 | 30.34 | 30.23 | 30.27 | 1,620,574 | +0.07(+0.24%) |
Sep 01, 2021 | 30.17 | 30.32 | 30.13 | 30.19 | 1,256,077 | +0.23(+0.76%) |
Aug 31, 2021 | 29.92 | 29.97 | 29.84 | 29.97 | 1,741,893 | +0.05(+0.15%) |
Aug 30, 2021 | 29.89 | 29.96 | 29.80 | 29.92 | 1,319,068 | -0.04(-0.12%) |
Aug 27, 2021 | 29.65 | 29.98 | 29.65 | 29.96 | 628,952 | +0.35(+1.17%) |
Aug 26, 2021 | 29.73 | 29.79 | 29.60 | 29.61 | 810,713 | -0.32(-1.06%) |
Aug 25, 2021 | 29.83 | 29.97 | 29.77 | 29.93 | 285,648 | +0.02(+0.06%) |
Aug 24, 2021 | 29.81 | 29.97 | 29.77 | 29.91 | 539,323 | -0.01(-0.03%) |
Aug 23, 2021 | 29.86 | 29.97 | 29.79 | 29.92 | 1,534,409 | +0.17(+0.58%) |
Aug 20, 2021 | 29.54 | 29.77 | 29.52 | 29.75 | 416,029 | -0.04(-0.12%) |
Aug 19, 2021 | 29.75 | 29.87 | 29.66 | 29.78 | 1,729,089 | -0.36(-1.21%) |
Aug 18, 2021 | 30.18 | 30.35 | 30.12 | 30.15 | 1,000,396 | +0.02(+0.06%) |
Aug 17, 2021 | 30.14 | 30.25 | 29.93 | 30.13 | 2,115,024 | -0.53(-1.72%) |
Aug 16, 2021 | 30.61 | 30.66 | 30.46 | 30.66 | 911,676 | -0.21(-0.68%) |
Aug 13, 2021 | 30.78 | 30.87 | 30.74 | 30.87 | 630,305 | +0.23(+0.74%) |
Aug 12, 2021 | 30.58 | 30.64 | 30.50 | 30.64 | 1,869,513 | +0.05(+0.18%) |
Aug 11, 2021 | 30.47 | 30.58 | 30.39 | 30.58 | 625,476 | +0.43(+1.42%) |
Aug 10, 2021 | 30.17 | 30.20 | 30.11 | 30.16 | 1,369,600 | +0.07(+0.24%) |
Aug 09, 2021 | 30.09 | 30.15 | 30.03 | 30.08 | 2,543,259 | +0.06(+0.21%) |
Aug 06, 2021 | 30.04 | 30.07 | 29.96 | 30.02 | 1,374,116 | +0.21(+0.70%) |
Aug 05, 2021 | 29.75 | 29.84 | 29.73 | 29.81 | 231,897 | +0.22(+0.74%) |
Aug 04, 2021 | 29.71 | 29.75 | 29.57 | 29.59 | 371,851 | -0.05(-0.15%) |
Aug 03, 2021 | 29.61 | 29.66 | 29.43 | 29.64 | 1,230,111 | +0.25(+0.84%) |
Aug 02, 2021 | 29.67 | 29.74 | 29.37 | 29.39 | 596,363 | -0.15(-0.52%) |
Jul 30, 2021 | 29.67 | 29.73 | 29.48 | 29.55 | 1,682,400 | -0.19(-0.64%) |
Jul 29, 2021 | 29.76 | 29.84 | 29.72 | 29.74 | 680,205 | +0.29(+0.99%) |
Jul 28, 2021 | 29.35 | 29.50 | 29.27 | 29.45 | 461,034 | +0.17(+0.59%) |
Jul 27, 2021 | 29.24 | 29.30 | 29.11 | 29.27 | 700,717 | -0.15(-0.49%) |
Jul 26, 2021 | 29.26 | 29.44 | 29.24 | 29.42 | 449,698 | +0.32(+1.09%) |
Jul 23, 2021 | 29.12 | 29.17 | 29.06 | 29.10 | 708,977 | +0.27(+0.95%) |
Jul 22, 2021 | 28.99 | 28.99 | 28.74 | 28.83 | 654,728 | +0.05(+0.16%) |
Jul 21, 2021 | 28.48 | 28.78 | 28.46 | 28.78 | 1,138,539 | +0.67(+2.39%) |
Jul 20, 2021 | 27.70 | 28.16 | 27.64 | 28.11 | 1,210,180 | +0.24(+0.85%) |
Jul 19, 2021 | 27.98 | 28.02 | 27.76 | 27.87 | 2,527,083 | -0.78(-2.73%) |
Jul 16, 2021 | 28.97 | 28.99 | 28.62 | 28.66 | 803,597 | -0.20(-0.69%) |
Jul 15, 2021 | 28.91 | 28.97 | 28.76 | 28.86 | 550,749 | -0.37(-1.28%) |
Jul 14, 2021 | 29.36 | 29.38 | 29.18 | 29.23 | 606,061 | +0.08(+0.28%) |
Jul 13, 2021 | 29.31 | 29.36 | 29.12 | 29.15 | 707,444 | -0.43(-1.45%) |
Jul 12, 2021 | 29.37 | 29.58 | 29.33 | 29.57 | 613,052 | +0.28(+0.96%) |
Jul 09, 2021 | 29.13 | 29.32 | 29.10 | 29.29 | 713,685 | +0.54(+1.87%) |
Jul 08, 2021 | 28.69 | 28.83 | 28.58 | 28.76 | 1,488,762 | -0.65(-2.23%) |
Jul 07, 2021 | 29.37 | 29.45 | 29.24 | 29.41 | 748,896 | +0.01(+0.03%) |
Jul 06, 2021 | 29.66 | 29.67 | 29.30 | 29.40 | 1,748,082 | -0.18(-0.61%) |
Jul 02, 2021 | 29.57 | 29.60 | 29.42 | 29.58 | 567,207 | -0.02(-0.06%) |
Jul 01, 2021 | 29.55 | 29.65 | 29.48 | 29.60 | 750,788 | +0.15(+0.49%) |
Jun 30, 2021 | 29.37 | 29.53 | 29.28 | 29.46 | 871,163 | -0.27(-0.92%) |
Jun 29, 2021 | 29.81 | 29.87 | 29.69 | 29.73 | 453,304 | +0.00(+0.00%) |
Jun 28, 2021 | 29.95 | 29.95 | 29.67 | 29.73 | 567,243 | -0.34(-1.12%) |
Jun 25, 2021 | 30.05 | 30.09 | 30.00 | 30.07 | 514,998 | +0.08(+0.27%) |
Jun 24, 2021 | 29.85 | 30.02 | 29.85 | 29.98 | 943,372 | +0.45(+1.51%) |
Jun 23, 2021 | 29.81 | 29.82 | 29.52 | 29.54 | 658,688 | -0.31(-1.04%) |
Jun 22, 2021 | 29.78 | 29.90 | 29.71 | 29.85 | 382,420 | -0.12(-0.39%) |
Jun 21, 2021 | 29.70 | 30.00 | 29.69 | 29.97 | 1,051,468 | +0.54(+1.82%) |
Jun 18, 2021 | 29.54 | 29.62 | 29.42 | 29.43 | 880,688 | -0.69(-2.29%) |
Jun 17, 2021 | 30.24 | 30.29 | 29.94 | 30.12 | 1,071,931 | -0.37(-1.22%) |
Jun 16, 2021 | 30.70 | 30.77 | 30.43 | 30.49 | 1,422,137 | -0.25(-0.83%) |
Jun 15, 2021 | 30.65 | 30.77 | 30.63 | 30.75 | 1,977,106 | +0.06(+0.21%) |
Jun 14, 2021 | 30.62 | 30.72 | 30.61 | 30.68 | 915,460 | +0.03(+0.09%) |
Jun 11, 2021 | 30.57 | 30.69 | 30.48 | 30.66 | 2,797,933 | +0.08(+0.27%) |
Jun 10, 2021 | 30.65 | 30.76 | 30.57 | 30.57 | 1,262,486 | -0.20(-0.65%) |
Jun 09, 2021 | 30.95 | 30.96 | 30.74 | 30.77 | 678,771 | -0.17(-0.55%) |
Jun 08, 2021 | 30.96 | 31.03 | 30.88 | 30.95 | 1,249,176 | -0.03(-0.09%) |
Jun 07, 2021 | 30.82 | 31.00 | 30.80 | 30.97 | 833,804 | +0.32(+1.06%) |
Jun 04, 2021 | 30.54 | 30.65 | 30.48 | 30.65 | 3,908,430 | +0.35(+1.16%) |
Jun 03, 2021 | 30.26 | 30.37 | 30.22 | 30.30 | 691,488 | -0.08(-0.27%) |
Jun 02, 2021 | 30.37 | 30.43 | 30.31 | 30.38 | 943,763 | -0.05(-0.18%) |
Jun 01, 2021 | 30.60 | 30.63 | 30.37 | 30.43 | 1,381,333 | +0.32(+1.07%) |
May 28, 2021 | 30.03 | 30.22 | 30.00 | 30.11 | 1,508,023 | +0.03(+0.09%) |
May 27, 2021 | 29.93 | 30.13 | 29.93 | 30.08 | 1,462,303 | +0.39(+1.30%) |
May 26, 2021 | 29.80 | 29.83 | 29.70 | 29.70 | 827,642 | -0.31(-1.02%) |
May 25, 2021 | 30.07 | 30.10 | 29.93 | 30.00 | 1,937,332 | +0.04(+0.15%) |
May 24, 2021 | 29.86 | 29.97 | 29.79 | 29.96 | 1,049,494 | +0.19(+0.63%) |
May 21, 2021 | 29.63 | 29.81 | 29.63 | 29.77 | 1,670,945 | +0.25(+0.85%) |
May 20, 2021 | 29.39 | 29.53 | 29.30 | 29.52 | 2,153,619 | +0.35(+1.20%) |
May 19, 2021 | 29.19 | 29.34 | 28.96 | 29.17 | 9,825,260 | -0.43(-1.46%) |
May 18, 2021 | 29.77 | 29.78 | 29.57 | 29.60 | 1,789,059 | -0.06(-0.21%) |
May 17, 2021 | 29.52 | 29.68 | 29.50 | 29.66 | 1,159,382 | +0.10(+0.33%) |
May 14, 2021 | 29.31 | 29.61 | 29.29 | 29.56 | 1,338,536 | +0.49(+1.70%) |
May 13, 2021 | 28.94 | 29.10 | 28.85 | 29.07 | 6,453,107 | +0.30(+1.03%) |
May 12, 2021 | 28.93 | 29.09 | 28.73 | 28.77 | 1,069,632 | -0.28(-0.96%) |
May 11, 2021 | 28.97 | 29.18 | 28.93 | 29.05 | 1,318,014 | -0.32(-1.10%) |
May 10, 2021 | 29.48 | 29.61 | 29.36 | 29.37 | 1,967,748 | -0.04(-0.12%) |
May 07, 2021 | 29.07 | 29.41 | 28.99 | 29.41 | 2,874,332 | +0.33(+1.14%) |
May 06, 2021 | 28.99 | 29.08 | 28.80 | 29.08 | 632,952 | +0.25(+0.87%) |
May 05, 2021 | 28.74 | 28.83 | 28.63 | 28.82 | 1,182,937 | +0.53(+1.87%) |
May 04, 2021 | 28.51 | 28.59 | 28.16 | 28.29 | 2,596,401 | -0.65(-2.24%) |