Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.64 | 33.64 | 33.24 | 33.38 | 90,284 | -0.33(-0.97%) |
Apr 28, 2022 | 33.48 | 33.71 | 33.22 | 33.71 | 35,180 | +0.33(+0.98%) |
Apr 27, 2022 | 33.36 | 33.65 | 33.28 | 33.38 | 102,071 | +0.07(+0.20%) |
Apr 26, 2022 | 33.21 | 33.33 | 33.21 | 33.32 | 81,829 | +0.06(+0.17%) |
Apr 25, 2022 | 33.00 | 33.27 | 32.84 | 33.26 | 303,882 | +0.24(+0.73%) |
Apr 22, 2022 | 33.75 | 33.75 | 33.02 | 33.02 | 223,643 | -0.65(-1.92%) |
Apr 21, 2022 | 34.17 | 34.17 | 33.62 | 33.66 | 54,745 | -0.11(-0.31%) |
Apr 20, 2022 | 34.07 | 34.07 | 33.77 | 33.77 | 44,963 | -0.10(-0.28%) |
Apr 19, 2022 | 33.93 | 33.99 | 33.87 | 33.87 | 112,750 | -0.07(-0.20%) |
Apr 18, 2022 | 33.88 | 34.02 | 33.77 | 33.93 | 68,349 | -0.07(-0.20%) |
Apr 14, 2022 | 34.02 | 34.03 | 33.92 | 34.00 | 119,217 | +0.05(+0.14%) |
Apr 13, 2022 | 33.93 | 34.03 | 33.90 | 33.95 | 34,139 | -0.07(-0.20%) |
Apr 12, 2022 | 34.50 | 34.50 | 33.80 | 34.02 | 76,434 | -0.12(-0.34%) |
Apr 11, 2022 | 34.44 | 34.44 | 34.06 | 34.14 | 108,889 | -0.41(-1.17%) |
Apr 08, 2022 | 34.83 | 34.83 | 34.49 | 34.54 | 71,924 | -0.18(-0.53%) |
Apr 07, 2022 | 34.79 | 34.85 | 34.48 | 34.73 | 454,649 | +0.10(+0.28%) |
Apr 06, 2022 | 34.87 | 34.87 | 34.45 | 34.63 | 479,788 | -0.29(-0.83%) |
Apr 05, 2022 | 35.01 | 35.13 | 34.82 | 34.92 | 68,546 | -0.11(-0.30%) |
Apr 04, 2022 | 34.87 | 35.04 | 34.83 | 35.02 | 32,944 | +0.22(+0.64%) |
Apr 01, 2022 | 34.95 | 34.97 | 34.74 | 34.80 | 33,330 | -0.06(-0.17%) |
Mar 31, 2022 | 35.38 | 35.38 | 34.86 | 34.86 | 86,997 | -0.45(-1.28%) |
Mar 30, 2022 | 35.49 | 35.49 | 35.26 | 35.31 | 331,743 | -0.02(-0.05%) |
Mar 29, 2022 | 35.22 | 35.48 | 35.19 | 35.33 | 203,458 | +0.06(+0.16%) |
Mar 28, 2022 | 35.17 | 35.35 | 35.11 | 35.28 | 94,958 | +0.01(+0.03%) |
Mar 25, 2022 | 35.23 | 35.27 | 35.02 | 35.27 | 168,118 | +0.21(+0.61%) |
Mar 24, 2022 | 34.87 | 35.11 | 34.87 | 35.05 | 152,958 | +0.32(+0.92%) |
Mar 23, 2022 | 35.05 | 35.16 | 34.74 | 34.74 | 160,799 | -0.37(-1.04%) |
Mar 22, 2022 | 34.81 | 35.24 | 34.81 | 35.10 | 151,217 | +0.10(+0.28%) |
Mar 21, 2022 | 34.93 | 35.10 | 34.80 | 35.01 | 121,384 | +0.07(+0.19%) |
Mar 18, 2022 | 35.05 | 35.05 | 34.82 | 34.94 | 80,083 | +0.06(+0.17%) |
Mar 17, 2022 | 34.69 | 34.88 | 34.62 | 34.88 | 546,875 | +0.06(+0.17%) |
Mar 16, 2022 | 34.92 | 34.97 | 34.55 | 34.82 | 107,520 | -0.22(-0.63%) |
Mar 15, 2022 | 34.76 | 35.05 | 34.74 | 35.05 | 68,275 | +0.27(+0.78%) |
Mar 14, 2022 | 34.66 | 34.97 | 34.58 | 34.78 | 45,774 | +0.06(+0.17%) |
Mar 11, 2022 | 34.85 | 34.85 | 34.53 | 34.72 | 64,908 | -0.07(-0.19%) |
Mar 10, 2022 | 35.32 | 35.32 | 34.77 | 34.78 | 397,253 | -0.63(-1.77%) |
Mar 09, 2022 | 35.14 | 35.41 | 35.01 | 35.41 | 50,218 | +0.44(+1.27%) |
Mar 08, 2022 | 35.28 | 35.38 | 34.97 | 34.97 | 362,707 | -0.39(-1.09%) |
Mar 07, 2022 | 35.29 | 35.45 | 35.13 | 35.35 | 189,251 | -0.10(-0.27%) |
Mar 04, 2022 | 35.55 | 35.57 | 35.24 | 35.45 | 202,027 | +0.23(+0.66%) |
Mar 03, 2022 | 35.53 | 35.53 | 35.13 | 35.22 | 76,041 | +0.02(+0.05%) |
Mar 02, 2022 | 35.23 | 35.39 | 35.04 | 35.20 | 162,108 | +0.11(+0.30%) |
Mar 01, 2022 | 35.06 | 35.12 | 34.89 | 35.09 | 58,568 | +0.16(+0.47%) |
Feb 28, 2022 | 34.66 | 35.01 | 34.66 | 34.93 | 72,363 | +0.12(+0.33%) |
Feb 25, 2022 | 34.82 | 34.81 | 34.71 | 34.81 | 33,909 | +0.09(+0.25%) |
Feb 24, 2022 | 34.25 | 34.83 | 34.23 | 34.73 | 88,330 | +0.28(+0.81%) |
Feb 23, 2022 | 34.79 | 34.94 | 34.45 | 34.45 | 43,753 | -0.27(-0.78%) |
Feb 22, 2022 | 35.05 | 35.10 | 34.72 | 34.72 | 73,262 | -0.51(-1.45%) |
Feb 18, 2022 | 35.23 | 0 | +0.02(+0.05%) | |||
Feb 17, 2022 | 35.19 | 35.36 | 35.14 | 35.21 | 58,099 | -0.13(-0.35%) |
Feb 16, 2022 | 35.34 | 35.38 | 35.20 | 35.33 | 67,591 | +0.02(+0.05%) |
Feb 15, 2022 | 35.48 | 35.48 | 35.31 | 35.31 | 38,942 | -0.04(-0.11%) |
Feb 14, 2022 | 35.43 | 35.47 | 35.30 | 35.35 | 305,883 | +0.03(+0.08%) |
Feb 11, 2022 | 35.60 | 35.67 | 35.28 | 35.32 | 27,527 | -0.25(-0.70%) |
Feb 10, 2022 | 35.72 | 35.82 | 35.56 | 35.57 | 71,049 | -0.26(-0.73%) |
Feb 09, 2022 | 35.64 | 35.85 | 35.64 | 35.84 | 388,115 | +0.32(+0.90%) |
Feb 08, 2022 | 35.44 | 35.53 | 35.38 | 35.52 | 191,807 | +0.12(+0.33%) |
Feb 07, 2022 | 35.64 | 35.64 | 35.38 | 35.40 | 104,372 | -0.27(-0.76%) |
Feb 04, 2022 | 35.59 | 35.85 | 35.59 | 35.67 | 67,242 | -0.04(-0.11%) |
Feb 03, 2022 | 35.69 | 35.71 | 145,442 | -0.13(-0.35%) | ||
Feb 02, 2022 | 35.69 | 35.93 | 35.69 | 35.84 | 529,082 | +0.20(+0.57%) |
Feb 01, 2022 | 35.71 | 35.80 | 35.62 | 35.63 | 242,050 | -0.17(-0.48%) |
Jan 31, 2022 | 35.56 | 35.84 | 35.81 | 44,977 | +0.25(+0.70%) | |
Jan 28, 2022 | 34.98 | 35.52 | 34.93 | 35.56 | 35,234 | +0.52(+1.48%) |
Jan 27, 2022 | 35.47 | 35.64 | 35.01 | 35.04 | 109,646 | -0.16(-0.47%) |
Jan 26, 2022 | 35.23 | 35.28 | 35.12 | 35.20 | 96,086 | -0.06(-0.16%) |
Jan 25, 2022 | 35.24 | 35.26 | 35.11 | 35.26 | 89,630 | +0.04(+0.11%) |
Jan 24, 2022 | 35.11 | 35.29 | 35.10 | 35.22 | 262,543 | +0.01(+0.03%) |
Jan 21, 2022 | 35.10 | 35.21 | 35.08 | 35.21 | 62,608 | +0.06(+0.16%) |
Jan 20, 2022 | 35.54 | 35.62 | 35.15 | 35.15 | 285,426 | -0.17(-0.49%) |
Jan 19, 2022 | 35.63 | 35.81 | 35.25 | 35.32 | 300,699 | -0.38(-1.05%) |
Jan 18, 2022 | 35.78 | 35.81 | 35.60 | 35.70 | 77,532 | -0.18(-0.51%) |
Jan 14, 2022 | 35.88 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 36.33 | 36.33 | 35.87 | 35.87 | 73,796 | -0.36(-0.98%) |
Jan 12, 2022 | 36.46 | 36.46 | 36.13 | 36.23 | 82,686 | -0.06(-0.16%) |
Jan 11, 2022 | 35.99 | 36.29 | 35.80 | 36.29 | 69,791 | +0.30(+0.83%) |
Jan 10, 2022 | 35.97 | 35.99 | 35.39 | 35.99 | 67,826 | -0.05(-0.13%) |
Jan 07, 2022 | 36.10 | 36.28 | 35.97 | 36.04 | 52,817 | -0.11(-0.29%) |
Jan 06, 2022 | 36.29 | 36.36 | 36.03 | 36.14 | 150,693 | -0.14(-0.40%) |
Jan 05, 2022 | 36.92 | 36.92 | 36.24 | 36.29 | 96,732 | -0.45(-1.23%) |
Jan 04, 2022 | 36.98 | 37.00 | 36.69 | 36.74 | 258,401 | -0.06(-0.16%) |
Jan 03, 2022 | 36.67 | 36.88 | 36.64 | 36.80 | 248,369 | +0.13(+0.34%) |
Dec 31, 2021 | 36.87 | 36.87 | 36.67 | 36.67 | 57,877 | -0.13(-0.37%) |
Dec 30, 2021 | 36.87 | 36.97 | 36.80 | 36.81 | 56,185 | -0.09(-0.23%) |
Dec 29, 2021 | 37.03 | 37.03 | 36.83 | 36.89 | 55,498 | -0.02(-0.05%) |
Dec 28, 2021 | 37.09 | 37.13 | 36.91 | 36.91 | 53,175 | -0.15(-0.42%) |
Dec 27, 2021 | 36.75 | 37.07 | 36.73 | 37.07 | 109,997 | +0.48(+1.32%) |
Dec 23, 2021 | 36.64 | 36.78 | 36.54 | 36.59 | 90,400 | +0.07(+0.18%) |
Dec 22, 2021 | 36.27 | 36.52 | 36.27 | 36.52 | 53,097 | +0.09(+0.24%) |
Dec 21, 2021 | 36.19 | 36.43 | 36.04 | 36.43 | 38,561 | +0.39(+1.07%) |
Dec 20, 2021 | 36.28 | 36.28 | 35.96 | 36.05 | 106,145 | -0.24(-0.66%) |
Dec 17, 2021 | 36.50 | 36.52 | 36.16 | 36.29 | 165,055 | -0.15(-0.42%) |
Dec 16, 2021 | 36.81 | 36.81 | 36.43 | 36.44 | 154,028 | -0.19(-0.53%) |
Dec 15, 2021 | 36.26 | 36.88 | 36.24 | 36.63 | 52,534 | +0.21(+0.58%) |
Dec 14, 2021 | 36.41 | 36.50 | 36.29 | 36.42 | 85,125 | -0.09(-0.24%) |
Dec 13, 2021 | 36.64 | 36.64 | 36.44 | 36.51 | 163,527 | -0.13(-0.37%) |
Dec 10, 2021 | 36.57 | 36.64 | 36.41 | 36.64 | 118,241 | +0.10(+0.26%) |
Dec 09, 2021 | 36.54 | 36.69 | 36.47 | 36.55 | 77,673 | -0.15(-0.42%) |
Dec 08, 2021 | 36.88 | 36.88 | 36.59 | 36.70 | 115,609 | -0.15(-0.42%) |
Dec 07, 2021 | 36.92 | 36.97 | 36.81 | 36.85 | 127,057 | +0.07(+0.18%) |
Dec 06, 2021 | 36.91 | 36.99 | 36.75 | 36.79 | 87,240 | -0.11(-0.29%) |
Dec 03, 2021 | 36.58 | 36.98 | 36.54 | 36.89 | 99,604 | +0.36(+0.97%) |
Dec 02, 2021 | 36.33 | 36.72 | 36.33 | 36.54 | 293,022 | +0.13(+0.37%) |
Dec 01, 2021 | 36.57 | 36.57 | 36.34 | 36.40 | 110,029 | -0.11(-0.29%) |
Nov 30, 2021 | 36.43 | 36.52 | 36.38 | 36.51 | 126,682 | +0.08(+0.21%) |
Nov 29, 2021 | 36.46 | 36.46 | 36.20 | 36.43 | 170,434 | -0.12(-0.32%) |
Nov 26, 2021 | 36.02 | 36.55 | 36.02 | 36.55 | 26,236 | +0.29(+0.80%) |
Nov 24, 2021 | 36.05 | 36.26 | 36.05 | 36.26 | 550,175 | +0.10(+0.27%) |
Nov 23, 2021 | 36.11 | 36.18 | 35.88 | 36.16 | 62,250 | +0.09(+0.24%) |
Nov 22, 2021 | 36.21 | 36.52 | 36.07 | 36.07 | 70,727 | -0.12(-0.32%) |
Nov 19, 2021 | 36.26 | 36.28 | 36.15 | 36.19 | 33,785 | +0.03(+0.08%) |
Nov 18, 2021 | 36.22 | 36.19 | 36.16 | 36.16 | 41,291 | +0.10(+0.27%) |
Nov 17, 2021 | 36.23 | 36.23 | 36.05 | 36.06 | 89,491 | -0.10(-0.27%) |
Nov 16, 2021 | 35.94 | 36.24 | 35.94 | 36.16 | 20,658 | +0.17(+0.48%) |
Nov 15, 2021 | 36.14 | 36.14 | 35.99 | 35.99 | 47,849 | -0.06(-0.16%) |
Nov 12, 2021 | 35.96 | 36.06 | 35.82 | 36.05 | 67,345 | +0.22(+0.62%) |
Nov 11, 2021 | 35.86 | 35.90 | 35.81 | 35.82 | 54,261 | +0.01(+0.03%) |
Nov 10, 2021 | 35.98 | 35.81 | 106,418 | -0.28(-0.77%) | ||
Nov 09, 2021 | 36.21 | 36.21 | 35.98 | 36.09 | 78,615 | -0.10(-0.28%) |
Nov 08, 2021 | 36.21 | 36.24 | 36.14 | 36.19 | 86,456 | +0.03(+0.09%) |
Nov 05, 2021 | 36.22 | 36.26 | 36.08 | 36.16 | 48,416 | +0.13(+0.37%) |
Nov 04, 2021 | 35.88 | 36.03 | 35.80 | 36.03 | 30,432 | +0.22(+0.62%) |
Nov 03, 2021 | 35.51 | 35.84 | 35.51 | 35.80 | 28,403 | +0.15(+0.43%) |
Nov 02, 2021 | 35.57 | 35.67 | 35.57 | 35.65 | 36,684 | +0.15(+0.43%) |
Nov 01, 2021 | 35.45 | 35.53 | 35.40 | 35.50 | 54,569 | -0.02(-0.05%) |
Oct 29, 2021 | 35.27 | 35.52 | 35.27 | 35.52 | 245,568 | +0.14(+0.41%) |
Oct 28, 2021 | 35.24 | 35.42 | 35.24 | 35.37 | 23,429 | +0.26(+0.74%) |
Oct 27, 2021 | 35.37 | 35.37 | 35.11 | 35.11 | 24,168 | -0.20(-0.57%) |
Oct 26, 2021 | 35.24 | 35.31 | 57,972 | +0.21(+0.60%) | ||
Oct 25, 2021 | 35.03 | 35.19 | 35.01 | 35.10 | 25,594 | +0.12(+0.33%) |
Oct 22, 2021 | 34.87 | 35.04 | 34.87 | 34.99 | 30,923 | +0.03(+0.08%) |
Oct 21, 2021 | 34.93 | 35.03 | 34.91 | 34.96 | 176,847 | -0.02(-0.06%) |
Oct 20, 2021 | 34.97 | 35.03 | 34.93 | 34.98 | 90,198 | +0.14(+0.40%) |
Oct 19, 2021 | 34.78 | 34.87 | 34.78 | 34.84 | 50,833 | +0.08(+0.22%) |
Oct 18, 2021 | 34.65 | 34.78 | 34.55 | 34.77 | 95,763 | +0.07(+0.19%) |
Oct 15, 2021 | 34.50 | 34.70 | 34.45 | 34.70 | 39,095 | +0.25(+0.74%) |
Oct 14, 2021 | 34.19 | 34.50 | 34.19 | 34.44 | 15,849 | +0.29(+0.86%) |
Oct 13, 2021 | 34.07 | 34.16 | 33.98 | 34.15 | 26,033 | +0.13(+0.37%) |
Oct 12, 2021 | 34.19 | 34.23 | 34.02 | 34.02 | 18,724 | -0.13(-0.39%) |
Oct 11, 2021 | 34.24 | 34.41 | 34.16 | 34.16 | 15,901 | -0.13(-0.39%) |
Oct 08, 2021 | 34.61 | 34.61 | 34.29 | 34.29 | 39,740 | -0.25(-0.72%) |
Oct 07, 2021 | 34.69 | 34.75 | 34.54 | 34.54 | 61,708 | +0.05(+0.14%) |
Oct 06, 2021 | 34.32 | 34.52 | 34.30 | 34.50 | 19,999 | +0.08(+0.22%) |
Oct 05, 2021 | 34.26 | 34.50 | 34.26 | 34.42 | 113,115 | +0.22(+0.65%) |
Oct 04, 2021 | 34.38 | 34.47 | 34.26 | 34.20 | 60,141 | -0.27(-0.78%) |
Oct 01, 2021 | 34.30 | 34.52 | 34.28 | 34.47 | 54,461 | +0.08(+0.22%) |
Sep 30, 2021 | 34.81 | 34.81 | 34.42 | 34.39 | 111,017 | -0.37(-1.05%) |
Sep 29, 2021 | 34.68 | 34.82 | 34.65 | 34.76 | 132,008 | +0.08(+0.22%) |
Sep 28, 2021 | 34.59 | 34.76 | 34.59 | 34.68 | 100,427 | +0.01(+0.03%) |
Sep 27, 2021 | 34.61 | 34.70 | 34.59 | 34.67 | 20,457 | -0.06(-0.17%) |
Sep 24, 2021 | 34.75 | 34.75 | 34.65 | 34.73 | 32,106 | +0.04(+0.11%) |
Sep 23, 2021 | 34.41 | 34.81 | 34.41 | 34.69 | 32,954 | +0.44(+1.29%) |
Sep 22, 2021 | 34.31 | 34.40 | 34.22 | 34.25 | 250,478 | -0.15(-0.45%) |
Sep 21, 2021 | 34.60 | 34.71 | 34.36 | 34.40 | 50,650 | +0.03(+0.08%) |
Sep 20, 2021 | 35.03 | 35.03 | 34.07 | 34.37 | 87,520 | -0.54(-1.54%) |
Sep 17, 2021 | 35.15 | 35.15 | 34.83 | 34.91 | 96,079 | -0.12(-0.36%) |
Sep 16, 2021 | 35.39 | 35.39 | 34.94 | 35.03 | 75,951 | -0.18(-0.52%) |
Sep 15, 2021 | 34.96 | 35.25 | 34.96 | 35.22 | 120,282 | +0.27(+0.77%) |
Sep 14, 2021 | 35.46 | 35.46 | 34.88 | 34.95 | 54,687 | -0.08(-0.22%) |
Sep 13, 2021 | 35.38 | 35.38 | 34.98 | 35.02 | 43,253 | -0.08(-0.22%) |
Sep 10, 2021 | 35.41 | 35.41 | 35.05 | 35.10 | 42,052 | -0.12(-0.35%) |
Sep 09, 2021 | 35.48 | 35.56 | 35.23 | 35.23 | 203,358 | -0.19(-0.54%) |
Sep 08, 2021 | 35.51 | 35.51 | 35.34 | 35.42 | 112,264 | -0.18(-0.51%) |
Sep 07, 2021 | 35.63 | 35.63 | 35.46 | 35.60 | 90,303 | +0.03(+0.08%) |
Sep 03, 2021 | 35.62 | 35.65 | 35.52 | 35.57 | 31,788 | -0.01(-0.04%) |
Sep 02, 2021 | 35.53 | 35.71 | 35.53 | 35.58 | 97,271 | +0.11(+0.30%) |
Sep 01, 2021 | 35.48 | 35.61 | 35.43 | 35.48 | 32,864 | -0.04(-0.10%) |
Aug 31, 2021 | 35.66 | 35.66 | 35.40 | 35.51 | 61,681 | +0.05(+0.14%) |
Aug 30, 2021 | 35.54 | 35.62 | 35.47 | 35.47 | 75,129 | +0.04(+0.11%) |
Aug 27, 2021 | 35.28 | 35.44 | 35.21 | 35.43 | 52,853 | +0.26(+0.74%) |
Aug 26, 2021 | 35.36 | 35.36 | 35.21 | 35.17 | 75,874 | -0.15(-0.44%) |
Aug 25, 2021 | 35.23 | 35.34 | 35.21 | 35.32 | 50,993 | +0.08(+0.22%) |
Aug 24, 2021 | 35.30 | 35.30 | 35.19 | 35.24 | 52,728 | +0.06(+0.16%) |
Aug 23, 2021 | 34.97 | 35.29 | 34.97 | 35.19 | 476,951 | +0.26(+0.74%) |
Aug 20, 2021 | 34.85 | 35.00 | 34.85 | 34.93 | 33,033 | +0.20(+0.58%) |
Aug 19, 2021 | 34.58 | 34.78 | 34.58 | 34.73 | 232,230 | +0.13(+0.37%) |
Aug 18, 2021 | 34.71 | 34.78 | 34.59 | 34.60 | 23,363 | -0.12(-0.34%) |
Aug 17, 2021 | 34.74 | 34.74 | 34.62 | 34.72 | 31,221 | -0.08(-0.24%) |
Aug 16, 2021 | 34.70 | 34.81 | 34.63 | 34.80 | 14,739 | +0.14(+0.40%) |
Aug 13, 2021 | 34.65 | 34.68 | 34.60 | 34.66 | 15,937 | -0.01(-0.03%) |
Aug 12, 2021 | 34.51 | 34.67 | 34.50 | 34.67 | 82,277 | +0.10(+0.28%) |
Aug 11, 2021 | 34.65 | 34.73 | 34.57 | 34.57 | 31,328 | -0.03(-0.08%) |
Aug 10, 2021 | 34.73 | 34.73 | 34.58 | 34.60 | 120,278 | +0.01(+0.03%) |
Aug 09, 2021 | 34.82 | 34.82 | 34.52 | 34.59 | 187,163 | -0.26(-0.74%) |
Aug 06, 2021 | 34.83 | 34.88 | 34.75 | 34.85 | 19,677 | +0.08(+0.22%) |
Aug 05, 2021 | 34.83 | 34.83 | 34.74 | 34.77 | 11,728 | +0.05(+0.15%) |
Aug 04, 2021 | 34.50 | 34.90 | 34.50 | 34.72 | 27,749 | -0.11(-0.31%) |
Aug 03, 2021 | 34.93 | 34.97 | 34.83 | 34.83 | 28,048 | -0.06(-0.17%) |
Aug 02, 2021 | 34.73 | 34.98 | 34.73 | 34.89 | 148,606 | +0.12(+0.36%) |
Jul 30, 2021 | 34.80 | 34.85 | 34.76 | 34.76 | 16,297 | -0.05(-0.14%) |
Jul 29, 2021 | 34.85 | 34.96 | 34.81 | 34.81 | 86,062 | -0.04(-0.11%) |
Jul 28, 2021 | 35.01 | 35.01 | 34.82 | 34.85 | 44,263 | -0.08(-0.22%) |
Jul 27, 2021 | 34.97 | 34.97 | 34.83 | 34.93 | 36,254 | -0.06(-0.16%) |
Jul 26, 2021 | 34.98 | 35.25 | 34.90 | 34.98 | 89,822 | +0.05(+0.14%) |
Jul 23, 2021 | 34.63 | 34.95 | 34.63 | 34.94 | 32,635 | +0.28(+0.80%) |
Jul 22, 2021 | 34.55 | 34.69 | 34.55 | 34.66 | 39,848 | +0.21(+0.61%) |
Jul 21, 2021 | 34.44 | 34.77 | 34.44 | 34.45 | 218,350 | +0.03(+0.08%) |
Jul 20, 2021 | 34.02 | 34.55 | 34.02 | 34.42 | 13,569 | +0.43(+1.27%) |
Jul 19, 2021 | 34.15 | 34.15 | 33.85 | 33.98 | 59,018 | -0.51(-1.48%) |
Jul 16, 2021 | 34.75 | 34.75 | 34.46 | 34.49 | 27,728 | -0.16(-0.47%) |
Jul 15, 2021 | 34.68 | 34.78 | 34.54 | 34.66 | 47,388 | -0.15(-0.44%) |
Jul 14, 2021 | 34.84 | 34.95 | 34.72 | 34.81 | 29,249 | +0.10(+0.28%) |
Jul 13, 2021 | 34.89 | 34.90 | 34.71 | 34.72 | 57,937 | -0.17(-0.50%) |
Jul 12, 2021 | 34.83 | 34.93 | 34.73 | 34.89 | 111,430 | +0.10(+0.28%) |
Jul 09, 2021 | 34.44 | 34.79 | 34.44 | 34.79 | 38,056 | +0.34(+0.98%) |
Jul 08, 2021 | 34.38 | 34.51 | 34.21 | 34.46 | 67,266 | -0.21(-0.59%) |
Jul 07, 2021 | 34.65 | 34.70 | 34.49 | 34.66 | 18,509 | +0.08(+0.23%) |
Jul 06, 2021 | 34.67 | 34.67 | 34.36 | 34.58 | 64,490 | -0.03(-0.08%) |
Jul 02, 2021 | 34.45 | 34.61 | 34.38 | 34.61 | 20,303 | +0.23(+0.67%) |
Jul 01, 2021 | 34.28 | 34.39 | 34.23 | 34.38 | 134,196 | +0.20(+0.59%) |
Jun 30, 2021 | 34.22 | 34.22 | 34.11 | 34.18 | 16,797 | +0.07(+0.20%) |
Jun 29, 2021 | 34.19 | 34.23 | 34.07 | 34.11 | 390,260 | +0.04(+0.11%) |
Jun 28, 2021 | 34.06 | 34.11 | 34.00 | 34.07 | 29,581 | +0.08(+0.23%) |
Jun 25, 2021 | 34.03 | 34.10 | 33.99 | 33.99 | 107,140 | +0.05(+0.14%) |
Jun 24, 2021 | 34.01 | 34.01 | 33.87 | 33.95 | 76,395 | +0.12(+0.37%) |
Jun 23, 2021 | 33.84 | 33.97 | 33.79 | 33.82 | 23,931 | +0.03(+0.09%) |
Jun 22, 2021 | 33.63 | 33.90 | 33.63 | 33.79 | 29,471 | +0.16(+0.49%) |
Jun 21, 2021 | 33.44 | 33.69 | 33.34 | 33.63 | 57,341 | +0.31(+0.92%) |
Jun 18, 2021 | 33.53 | 33.53 | 33.31 | 33.32 | 30,035 | -0.36(-1.05%) |
Jun 17, 2021 | 33.71 | 33.72 | 33.50 | 33.68 | 18,775 | +0.00(+0.00%) |
Jun 16, 2021 | 33.80 | 33.85 | 33.53 | 33.68 | 60,410 | -0.09(-0.26%) |
Jun 15, 2021 | 33.81 | 33.85 | 33.76 | 33.77 | 18,256 | -0.09(-0.26%) |
Jun 14, 2021 | 33.76 | 33.85 | 33.69 | 33.85 | 186,523 | +0.00(+0.00%) |
Jun 11, 2021 | 33.74 | 33.85 | 33.67 | 33.85 | 49,062 | +0.09(+0.26%) |
Jun 10, 2021 | 33.92 | 33.92 | 33.77 | 33.77 | 17,435 | -0.04(-0.11%) |
Jun 09, 2021 | 33.86 | 33.91 | 33.80 | 33.80 | 39,392 | -0.05(-0.14%) |
Jun 08, 2021 | 33.74 | 33.85 | 33.74 | 33.85 | 32,922 | +0.06(+0.17%) |
Jun 07, 2021 | 33.95 | 33.95 | 33.69 | 33.79 | 414,749 | -0.11(-0.31%) |
Jun 04, 2021 | 33.89 | 33.90 | 33.78 | 33.90 | 37,350 | +0.09(+0.26%) |
Jun 03, 2021 | 33.86 | 33.86 | 33.70 | 33.81 | 56,528 | -0.06(-0.17%) |
Jun 02, 2021 | 33.88 | 33.94 | 33.79 | 33.87 | 67,957 | -0.05(-0.14%) |
Jun 01, 2021 | 33.98 | 33.98 | 33.82 | 33.92 | 412,197 | +0.13(+0.39%) |
May 28, 2021 | 33.75 | 33.87 | 33.75 | 33.79 | 16,281 | +0.06(+0.17%) |
May 27, 2021 | 34.05 | 34.05 | 33.72 | 33.73 | 16,112 | -0.23(-0.67%) |
May 26, 2021 | 34.22 | 34.22 | 33.90 | 33.96 | 20,168 | -0.18(-0.53%) |
May 25, 2021 | 34.35 | 34.35 | 34.14 | 34.14 | 51,495 | +0.06(+0.17%) |
May 24, 2021 | 34.31 | 34.31 | 34.03 | 34.08 | 356,208 | -0.01(-0.03%) |
May 21, 2021 | 34.35 | 34.38 | 34.09 | 34.09 | 37,086 | -0.19(-0.56%) |
May 20, 2021 | 34.45 | 35.25 | 34.21 | 34.28 | 39,502 | +0.02(+0.06%) |
May 19, 2021 | 34.02 | 34.35 | 34.02 | 34.26 | 66,702 | +0.31(+0.90%) |
May 18, 2021 | 34.31 | 34.31 | 33.91 | 33.96 | 112,878 | -0.32(-0.92%) |
May 17, 2021 | 34.22 | 34.32 | 34.00 | 34.27 | 122,779 | +0.09(+0.25%) |
May 14, 2021 | 34.27 | 34.31 | 34.05 | 34.19 | 26,011 | -0.12(-0.34%) |
May 13, 2021 | 34.38 | 34.44 | 34.15 | 34.30 | 44,711 | -0.14(-0.42%) |
May 12, 2021 | 34.08 | 34.59 | 34.08 | 34.45 | 93,040 | +0.39(+1.16%) |
May 11, 2021 | 33.82 | 34.09 | 33.81 | 34.05 | 34,454 | +0.00(+0.00%) |
May 10, 2021 | 34.08 | 34.11 | 33.95 | 34.05 | 25,538 | -0.06(-0.17%) |
May 07, 2021 | 33.98 | 34.19 | 33.98 | 34.11 | 23,791 | +0.13(+0.40%) |
May 06, 2021 | 33.83 | 33.98 | 33.65 | 33.98 | 19,350 | +0.28(+0.83%) |
May 05, 2021 | 33.83 | 33.84 | 33.67 | 33.70 | 63,601 | -0.11(-0.31%) |
May 04, 2021 | 33.83 | 33.83 | 33.61 | 33.80 | 123,745 | -0.03(-0.09%) |