Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.72 | 29.72 | 28.88 | 28.88 | 1,702 | -1.15(-3.82%) |
Apr 28, 2022 | 29.55 | 30.20 | 29.55 | 30.03 | 1,690 | +0.82(+2.82%) |
Apr 27, 2022 | 29.30 | 29.49 | 29.21 | 29.21 | 2,520 | +0.02(+0.08%) |
Apr 26, 2022 | 29.47 | 29.52 | 29.18 | 29.18 | 7,652 | -0.71(-2.37%) |
Apr 25, 2022 | 29.85 | 29.89 | 29.38 | 29.89 | 3,234 | -0.01(-0.03%) |
Apr 22, 2022 | 30.47 | 30.47 | 29.90 | 29.90 | 4,027 | -0.80(-2.60%) |
Apr 21, 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 282 | -0.47(-1.52%) |
Apr 20, 2022 | 31.22 | 31.29 | 31.17 | 31.17 | 2,615 | -0.03(-0.11%) |
Apr 19, 2022 | 30.74 | 31.20 | 30.74 | 31.20 | 1,812 | +0.46(+1.51%) |
Apr 18, 2022 | 30.82 | 30.82 | 30.59 | 30.74 | 6,745 | -0.10(-0.34%) |
Apr 14, 2022 | 31.16 | 31.18 | 30.84 | 30.84 | 2,131 | -0.26(-0.83%) |
Apr 13, 2022 | 30.88 | 31.17 | 30.75 | 31.10 | 3,300 | +0.32(+1.03%) |
Apr 12, 2022 | 31.16 | 31.17 | 30.72 | 30.79 | 2,975 | -0.09(-0.28%) |
Apr 11, 2022 | 31.74 | 31.74 | 30.87 | 30.87 | 8,260 | -0.54(-1.71%) |
Apr 08, 2022 | 31.41 | 31.58 | 31.36 | 31.41 | 11,290 | -0.14(-0.43%) |
Apr 07, 2022 | 31.43 | 31.64 | 31.43 | 31.55 | 3,015 | +0.10(+0.32%) |
Apr 06, 2022 | 31.43 | 31.45 | 31.30 | 31.44 | 10,754 | -0.39(-1.24%) |
Apr 05, 2022 | 32.08 | 32.34 | 31.84 | 31.84 | 4,906 | -0.46(-1.42%) |
Apr 04, 2022 | 32.28 | 32.31 | 32.05 | 32.30 | 5,524 | +0.35(+1.09%) |
Apr 01, 2022 | 31.93 | 31.96 | 31.72 | 31.95 | 4,298 | -0.01(-0.04%) |
Mar 31, 2022 | 32.27 | 32.27 | 31.96 | 31.96 | 1,498 | -0.39(-1.22%) |
Mar 30, 2022 | 32.57 | 32.62 | 32.31 | 32.35 | 12,712 | -0.24(-0.74%) |
Mar 29, 2022 | 32.56 | 32.65 | 32.41 | 32.60 | 3,442 | +0.40(+1.24%) |
Mar 28, 2022 | 32.03 | 32.21 | 31.93 | 32.20 | 1,453 | +0.26(+0.80%) |
Mar 25, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 1,258 | +0.13(+0.41%) |
Mar 24, 2022 | 31.58 | 31.81 | 31.58 | 31.81 | 1,782 | +0.46(+1.46%) |
Mar 23, 2022 | 31.49 | 31.57 | 31.35 | 31.35 | 6,555 | -0.36(-1.14%) |
Mar 22, 2022 | 31.57 | 31.75 | 31.57 | 31.71 | 2,895 | +0.41(+1.29%) |
Mar 21, 2022 | 31.38 | 31.41 | 31.24 | 31.31 | 3,101 | -0.04(-0.13%) |
Mar 18, 2022 | 31.00 | 31.36 | 31.00 | 31.35 | 2,502 | +0.45(+1.44%) |
Mar 17, 2022 | 30.42 | 30.90 | 30.42 | 30.90 | 1,033 | +0.41(+1.35%) |
Mar 16, 2022 | 30.27 | 30.49 | 30.18 | 30.49 | 1,755 | +0.65(+2.19%) |
Mar 15, 2022 | 29.46 | 29.83 | 29.46 | 29.83 | 1,028 | +0.61(+2.10%) |
Mar 14, 2022 | 29.58 | 29.73 | 29.13 | 29.22 | 5,781 | -0.36(-1.22%) |
Mar 11, 2022 | 30.23 | 30.23 | 29.58 | 29.58 | 3,810 | -0.35(-1.17%) |
Mar 10, 2022 | 29.65 | 29.93 | 29.65 | 29.93 | 1,028 | -0.08(-0.25%) |
Mar 09, 2022 | 29.98 | 30.01 | 29.98 | 30.01 | 798 | +0.67(+2.30%) |
Mar 08, 2022 | 29.31 | 29.70 | 29.27 | 29.33 | 2,802 | -0.19(-0.63%) |
Mar 07, 2022 | 30.33 | 30.33 | 29.52 | 29.52 | 2,307 | -0.91(-3.01%) |
Mar 04, 2022 | 30.23 | 30.43 | 30.17 | 30.43 | 6,332 | -0.21(-0.68%) |
Mar 03, 2022 | 30.73 | 30.80 | 30.55 | 30.64 | 2,256 | -0.22(-0.70%) |
Mar 02, 2022 | 30.45 | 30.93 | 30.42 | 30.86 | 4,094 | +0.61(+2.00%) |
Mar 01, 2022 | 30.61 | 30.61 | 30.21 | 30.25 | 2,872 | -0.49(-1.61%) |
Feb 28, 2022 | 30.57 | 30.75 | 30.39 | 30.75 | 3,385 | +0.02(+0.07%) |
Feb 25, 2022 | 30.61 | 30.75 | 30.60 | 30.73 | 2,616 | +0.57(+1.89%) |
Feb 24, 2022 | 29.22 | 30.16 | 29.11 | 30.16 | 3,188 | +0.60(+2.03%) |
Feb 23, 2022 | 30.18 | 30.18 | 29.56 | 29.56 | 2,962 | -0.54(-1.79%) |
Feb 22, 2022 | 30.48 | 30.49 | 29.95 | 30.10 | 6,465 | -0.40(-1.32%) |
Feb 18, 2022 | 30.50 | 0 | -0.25(-0.80%) | |||
Feb 17, 2022 | 31.76 | 31.76 | 30.75 | 30.75 | 2,616 | -0.73(-2.32%) |
Feb 16, 2022 | 31.26 | 31.49 | 31.26 | 31.48 | 896 | +0.02(+0.05%) |
Feb 15, 2022 | 31.32 | 31.47 | 31.32 | 31.46 | 6,113 | +0.52(+1.69%) |
Feb 14, 2022 | 31.14 | 31.14 | 30.67 | 30.94 | 5,523 | -0.13(-0.41%) |
Feb 11, 2022 | 32.01 | 32.01 | 31.03 | 31.07 | 4,278 | -0.61(-1.92%) |
Feb 10, 2022 | 31.93 | 32.24 | 31.56 | 31.67 | 3,045 | -0.56(-1.74%) |
Feb 09, 2022 | 32.08 | 32.23 | 32.08 | 32.23 | 1,368 | +0.42(+1.32%) |
Feb 08, 2022 | 31.49 | 31.82 | 31.46 | 31.82 | 3,810 | +0.31(+0.97%) |
Feb 07, 2022 | 33.51 | 33.51 | 31.51 | 31.51 | 6,791 | -0.41(-1.29%) |
Feb 04, 2022 | 31.66 | 32.15 | 31.51 | 31.92 | 31,085 | +0.24(+0.76%) |
Feb 03, 2022 | 32.11 | 31.62 | 31.68 | 6,365 | -1.02(-3.12%) | |
Feb 02, 2022 | 32.39 | 32.74 | 32.28 | 32.70 | 14,447 | +0.46(+1.42%) |
Feb 01, 2022 | 32.41 | 32.41 | 31.91 | 32.24 | 16,389 | +0.29(+0.90%) |
Jan 31, 2022 | 31.38 | 31.95 | 31.95 | 5,507 | +0.63(+2.01%) | |
Jan 28, 2022 | 30.49 | 31.32 | 30.49 | 31.32 | 3,086 | +0.64(+2.08%) |
Jan 27, 2022 | 31.29 | 31.38 | 30.52 | 30.69 | 6,852 | -0.26(-0.84%) |
Jan 26, 2022 | 31.61 | 31.61 | 30.76 | 30.95 | 3,376 | -0.02(-0.05%) |
Jan 25, 2022 | 30.61 | 30.98 | 30.61 | 30.96 | 2,909 | -0.40(-1.26%) |
Jan 24, 2022 | 31.50 | 31.50 | 29.99 | 31.36 | 12,142 | -0.14(-0.46%) |
Jan 21, 2022 | 31.80 | 31.80 | 31.39 | 31.50 | 5,168 | -0.55(-1.73%) |
Jan 20, 2022 | 33.28 | 34.32 | 31.91 | 32.06 | 4,475 | -0.36(-1.10%) |
Jan 19, 2022 | 32.97 | 32.97 | 32.41 | 32.41 | 6,126 | -0.32(-0.97%) |
Jan 18, 2022 | 32.98 | 32.98 | 32.62 | 32.73 | 7,877 | -0.48(-1.45%) |
Jan 14, 2022 | 33.21 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 33.78 | 33.78 | 33.10 | 33.10 | 19,224 | -0.59(-1.76%) |
Jan 12, 2022 | 33.78 | 33.81 | 33.60 | 33.69 | 5,442 | +0.19(+0.57%) |
Jan 11, 2022 | 33.37 | 33.53 | 33.20 | 33.50 | 4,879 | +0.22(+0.66%) |
Jan 10, 2022 | 33.23 | 33.28 | 32.59 | 33.28 | 5,037 | -0.02(-0.07%) |
Jan 07, 2022 | 33.43 | 33.43 | 33.28 | 33.31 | 6,647 | -0.08(-0.25%) |
Jan 06, 2022 | 33.47 | 33.52 | 33.25 | 33.39 | 4,406 | -0.07(-0.21%) |
Jan 05, 2022 | 34.23 | 34.23 | 33.46 | 33.46 | 11,163 | -0.75(-2.20%) |
Jan 04, 2022 | 34.29 | 34.29 | 33.98 | 34.21 | 9,488 | -0.06(-0.17%) |
Jan 03, 2022 | 34.27 | 34.29 | 33.94 | 34.27 | 8,226 | +0.33(+0.98%) |
Dec 31, 2021 | 34.08 | 34.08 | 33.86 | 33.93 | 5,816 | -0.09(-0.27%) |
Dec 30, 2021 | 34.19 | 34.33 | 34.03 | 34.03 | 12,335 | -0.00(-0.01%) |
Dec 29, 2021 | 34.10 | 34.10 | 33.94 | 34.03 | 2,749 | +0.02(+0.07%) |
Dec 28, 2021 | 34.42 | 34.42 | 33.96 | 34.01 | 2,725 | -0.02(-0.06%) |
Dec 27, 2021 | 33.79 | 34.03 | 33.79 | 34.03 | 4,072 | +0.43(+1.28%) |
Dec 23, 2021 | 33.46 | 33.68 | 33.46 | 33.60 | 4,664 | +0.27(+0.80%) |
Dec 22, 2021 | 33.01 | 33.36 | 32.99 | 33.33 | 2,356 | +0.34(+1.03%) |
Dec 21, 2021 | 32.88 | 33.00 | 32.86 | 32.99 | 1,850 | +0.57(+1.75%) |
Dec 20, 2021 | 33.11 | 33.11 | 32.22 | 32.42 | 2,665 | -0.44(-1.35%) |
Dec 17, 2021 | 32.73 | 33.15 | 32.73 | 32.87 | 2,708 | -0.29(-0.87%) |
Dec 16, 2021 | 33.77 | 33.77 | 33.02 | 33.16 | 7,924 | -0.24(-0.70%) |
Dec 15, 2021 | 32.76 | 33.39 | 32.63 | 33.39 | 2,361 | +0.56(+1.69%) |
Dec 14, 2021 | 32.91 | 32.93 | 32.61 | 32.84 | 10,595 | -0.27(-0.81%) |
Dec 13, 2021 | 33.40 | 33.40 | 33.11 | 33.11 | 2,220 | -0.31(-0.94%) |
Dec 10, 2021 | 33.33 | 33.42 | 33.24 | 33.42 | 4,312 | +0.18(+0.55%) |
Dec 09, 2021 | 33.55 | 33.55 | 33.24 | 33.24 | 1,554 | -0.29(-0.86%) |
Dec 08, 2021 | 33.66 | 33.66 | 33.39 | 33.53 | 2,045 | +0.12(+0.36%) |
Dec 07, 2021 | 33.45 | 33.49 | 33.41 | 33.41 | 1,571 | +0.69(+2.11%) |
Dec 06, 2021 | 32.61 | 32.81 | 32.36 | 32.72 | 2,038 | +0.35(+1.08%) |
Dec 03, 2021 | 32.24 | 32.37 | 32.11 | 32.37 | 3,220 | -0.33(-1.01%) |
Dec 02, 2021 | 32.48 | 32.77 | 32.48 | 32.70 | 1,792 | +0.46(+1.43%) |
Dec 01, 2021 | 33.44 | 33.44 | 32.24 | 32.24 | 10,380 | -0.60(-1.82%) |
Nov 30, 2021 | 33.20 | 33.41 | 32.80 | 32.83 | 5,647 | -0.76(-2.26%) |
Nov 29, 2021 | 33.47 | 33.62 | 33.32 | 33.60 | 8,443 | +0.50(+1.53%) |
Nov 26, 2021 | 33.10 | 33.21 | 32.95 | 33.09 | 3,991 | -0.66(-1.96%) |
Nov 24, 2021 | 33.70 | 33.75 | 33.34 | 33.75 | 2,118 | +0.13(+0.40%) |
Nov 23, 2021 | 33.53 | 33.74 | 33.50 | 33.62 | 3,644 | -0.14(-0.41%) |
Nov 22, 2021 | 34.30 | 34.30 | 33.76 | 33.76 | 3,507 | -0.13(-0.37%) |
Nov 19, 2021 | 33.86 | 33.90 | 33.86 | 33.88 | 1,654 | +0.04(+0.12%) |
Nov 18, 2021 | 33.85 | 33.84 | 33.84 | 33.84 | 1,323 | +0.06(+0.19%) |
Nov 17, 2021 | 33.87 | 33.87 | 33.71 | 33.77 | 4,530 | -0.07(-0.20%) |
Nov 16, 2021 | 33.63 | 33.85 | 33.63 | 33.84 | 2,780 | +0.21(+0.62%) |
Nov 15, 2021 | 34.08 | 34.08 | 33.62 | 33.63 | 5,505 | -0.01(-0.04%) |
Nov 12, 2021 | 33.61 | 33.65 | 33.61 | 33.65 | 900 | +0.19(+0.56%) |
Nov 11, 2021 | 33.43 | 33.49 | 33.44 | 33.46 | 2,115 | +0.14(+0.42%) |
Nov 10, 2021 | 33.51 | 33.32 | 4,184 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.82 | 33.82 | 33.47 | 33.55 | 4,126 | -0.27(-0.78%) |
Nov 08, 2021 | 33.85 | 33.88 | 33.81 | 33.82 | 2,385 | +0.05(+0.14%) |
Nov 05, 2021 | 33.96 | 33.96 | 33.77 | 33.77 | 2,264 | +0.16(+0.49%) |
Nov 04, 2021 | 33.54 | 33.61 | 33.54 | 33.61 | 2,370 | +0.25(+0.75%) |
Nov 03, 2021 | 33.09 | 33.36 | 33.09 | 33.36 | 3,658 | +0.26(+0.77%) |
Nov 02, 2021 | 33.05 | 33.14 | 33.05 | 33.10 | 2,237 | +0.05(+0.14%) |
Nov 01, 2021 | 33.01 | 33.06 | 32.90 | 33.06 | 6,946 | +0.18(+0.53%) |
Oct 29, 2021 | 32.74 | 32.88 | 32.74 | 32.88 | 1,596 | +0.20(+0.62%) |
Oct 28, 2021 | 32.59 | 32.68 | 32.59 | 32.68 | 2,661 | +0.33(+1.03%) |
Oct 27, 2021 | 32.50 | 32.55 | 32.35 | 32.35 | 1,825 | +0.01(+0.04%) |
Oct 26, 2021 | 32.44 | 32.34 | 2,650 | +0.13(+0.42%) | ||
Oct 25, 2021 | 32.13 | 32.24 | 32.13 | 32.20 | 3,233 | +0.22(+0.69%) |
Oct 22, 2021 | 32.17 | 32.17 | 31.98 | 31.98 | 1,509 | -0.19(-0.58%) |
Oct 21, 2021 | 32.29 | 32.29 | 32.01 | 32.17 | 1,598 | +0.20(+0.63%) |
Oct 20, 2021 | 32.04 | 32.04 | 31.94 | 31.97 | 1,009 | +0.04(+0.12%) |
Oct 19, 2021 | 31.83 | 31.97 | 31.83 | 31.93 | 2,804 | +0.23(+0.74%) |
Oct 18, 2021 | 31.52 | 31.70 | 31.51 | 31.69 | 4,527 | +0.15(+0.48%) |
Oct 15, 2021 | 31.47 | 31.55 | 31.47 | 31.54 | 1,507 | +0.22(+0.71%) |
Oct 14, 2021 | 31.18 | 31.32 | 31.18 | 31.32 | 2,385 | +0.58(+1.88%) |
Oct 13, 2021 | 30.62 | 30.74 | 30.62 | 30.74 | 930 | +0.08(+0.26%) |
Oct 12, 2021 | 30.70 | 30.70 | 30.62 | 30.66 | 1,457 | -0.04(-0.12%) |
Oct 11, 2021 | 31.03 | 31.04 | 30.70 | 30.70 | 3,234 | -0.18(-0.58%) |
Oct 08, 2021 | 30.98 | 30.98 | 30.88 | 30.88 | 3,950 | -0.10(-0.31%) |
Oct 07, 2021 | 31.03 | 31.16 | 30.97 | 30.97 | 3,756 | +0.27(+0.88%) |
Oct 06, 2021 | 30.35 | 30.70 | 30.35 | 30.70 | 4,167 | +0.16(+0.52%) |
Oct 05, 2021 | 30.57 | 30.65 | 30.55 | 30.55 | 2,014 | +0.36(+1.19%) |
Oct 04, 2021 | 30.17 | 30.19 | 30.11 | 30.19 | 7,349 | -0.52(-1.69%) |
Oct 01, 2021 | 30.36 | 30.71 | 30.26 | 30.71 | 3,126 | +0.36(+1.19%) |
Sep 30, 2021 | 30.76 | 30.76 | 30.34 | 30.34 | 1,541 | -0.24(-0.78%) |
Sep 29, 2021 | 30.77 | 30.79 | 30.58 | 30.58 | 3,466 | -0.01(-0.04%) |
Sep 28, 2021 | 31.12 | 31.57 | 30.59 | 30.59 | 2,895 | -0.68(-2.18%) |
Sep 27, 2021 | 31.71 | 31.71 | 31.25 | 31.28 | 6,026 | -0.05(-0.16%) |
Sep 24, 2021 | 31.34 | 31.35 | 31.27 | 31.33 | 1,794 | +0.01(+0.05%) |
Sep 23, 2021 | 31.15 | 31.36 | 31.15 | 31.31 | 1,994 | +0.39(+1.26%) |
Sep 22, 2021 | 30.93 | 31.07 | 30.88 | 30.92 | 2,317 | +0.23(+0.75%) |
Sep 21, 2021 | 30.85 | 30.85 | 30.70 | 30.70 | 5,407 | -0.00(-0.00%) |
Sep 20, 2021 | 30.76 | 30.80 | 30.35 | 30.70 | 2,372 | -0.56(-1.81%) |
Sep 17, 2021 | 31.35 | 31.35 | 31.21 | 31.26 | 5,045 | -0.26(-0.81%) |
Sep 16, 2021 | 31.83 | 31.83 | 31.39 | 31.52 | 1,769 | -0.02(-0.08%) |
Sep 15, 2021 | 31.54 | 31.54 | 31.54 | 31.54 | 444 | +0.18(+0.56%) |
Sep 14, 2021 | 31.36 | 31.37 | 31.36 | 31.37 | 1,656 | -0.14(-0.44%) |
Sep 13, 2021 | 31.50 | 31.51 | 31.42 | 31.51 | 3,852 | +0.08(+0.27%) |
Sep 10, 2021 | 31.73 | 31.74 | 31.42 | 31.42 | 2,752 | -0.25(-0.79%) |
Sep 09, 2021 | 31.92 | 31.92 | 31.67 | 31.67 | 2,883 | -0.13(-0.42%) |
Sep 08, 2021 | 31.99 | 31.99 | 31.72 | 31.80 | 6,096 | -0.13(-0.40%) |
Sep 07, 2021 | 32.28 | 32.28 | 31.87 | 31.93 | 12,056 | -0.09(-0.28%) |
Sep 03, 2021 | 32.08 | 32.08 | 31.93 | 32.02 | 3,223 | +0.05(+0.15%) |
Sep 02, 2021 | 32.02 | 32.08 | 31.91 | 31.97 | 3,877 | +0.01(+0.03%) |
Sep 01, 2021 | 32.05 | 32.09 | 31.95 | 31.96 | 7,099 | +0.03(+0.11%) |
Aug 31, 2021 | 31.93 | 31.98 | 31.93 | 31.93 | 11,009 | -0.09(-0.28%) |
Aug 30, 2021 | 32.03 | 32.07 | 31.94 | 32.02 | 4,744 | +0.17(+0.53%) |
Aug 27, 2021 | 31.77 | 31.88 | 31.76 | 31.85 | 4,754 | +0.25(+0.78%) |
Aug 26, 2021 | 31.65 | 31.65 | 31.60 | 31.60 | 1,136 | -0.18(-0.56%) |
Aug 25, 2021 | 31.89 | 31.98 | 31.73 | 31.78 | 1,131 | +0.13(+0.40%) |
Aug 24, 2021 | 31.72 | 31.73 | 31.65 | 31.65 | 4,234 | +0.04(+0.12%) |
Aug 23, 2021 | 31.31 | 31.70 | 31.31 | 31.62 | 6,886 | +0.29(+0.92%) |
Aug 20, 2021 | 31.26 | 31.34 | 31.18 | 31.33 | 2,640 | +0.37(+1.20%) |
Aug 19, 2021 | 30.82 | 31.05 | 30.82 | 30.95 | 2,874 | +0.02(+0.05%) |
Aug 18, 2021 | 31.23 | 31.47 | 30.95 | 30.94 | 7,271 | -0.27(-0.88%) |
Aug 17, 2021 | 31.20 | 31.22 | 30.97 | 31.21 | 3,927 | -0.31(-0.97%) |
Aug 16, 2021 | 31.58 | 31.58 | 31.27 | 31.52 | 4,529 | +0.06(+0.18%) |
Aug 13, 2021 | 32.20 | 32.20 | 31.45 | 31.46 | 4,899 | +0.03(+0.08%) |
Aug 12, 2021 | 31.28 | 31.44 | 31.28 | 31.44 | 1,015 | +0.22(+0.70%) |
Aug 11, 2021 | 31.29 | 31.31 | 31.22 | 31.22 | 2,146 | -0.01(-0.04%) |
Aug 10, 2021 | 31.22 | 31.33 | 31.22 | 31.23 | 6,172 | +0.01(+0.02%) |
Aug 09, 2021 | 31.01 | 31.24 | 31.01 | 31.22 | 3,571 | -0.01(-0.03%) |
Aug 06, 2021 | 31.39 | 31.47 | 31.21 | 31.23 | 3,691 | +0.05(+0.14%) |
Aug 05, 2021 | 31.03 | 31.20 | 31.03 | 31.19 | 3,775 | +0.16(+0.50%) |
Aug 04, 2021 | 31.04 | 31.08 | 30.99 | 31.03 | 4,068 | -0.09(-0.28%) |
Aug 03, 2021 | 31.07 | 31.20 | 30.86 | 31.12 | 2,421 | +0.27(+0.87%) |
Aug 02, 2021 | 31.03 | 31.08 | 30.85 | 30.85 | 4,800 | -0.08(-0.25%) |
Jul 30, 2021 | 31.91 | 31.91 | 30.92 | 30.93 | 2,416 | -0.12(-0.38%) |
Jul 29, 2021 | 32.13 | 32.13 | 31.04 | 31.05 | 3,190 | +0.13(+0.41%) |
Jul 28, 2021 | 30.92 | 30.92 | 30.92 | 30.92 | 660 | +0.06(+0.18%) |
Jul 27, 2021 | 30.89 | 30.89 | 30.65 | 30.86 | 1,517 | -0.17(-0.56%) |
Jul 26, 2021 | 31.01 | 31.04 | 30.92 | 31.04 | 4,201 | +0.06(+0.20%) |
Jul 23, 2021 | 30.79 | 30.97 | 30.78 | 30.97 | 1,545 | +0.28(+0.90%) |
Jul 22, 2021 | 30.63 | 30.70 | 30.61 | 30.70 | 2,575 | +0.10(+0.33%) |
Jul 21, 2021 | 30.68 | 30.68 | 30.46 | 30.60 | 2,140 | +0.25(+0.82%) |
Jul 20, 2021 | 30.22 | 30.40 | 30.22 | 30.35 | 5,738 | +0.50(+1.69%) |
Jul 19, 2021 | 30.32 | 30.32 | 29.70 | 29.84 | 4,062 | -0.44(-1.44%) |
Jul 16, 2021 | 30.62 | 30.62 | 30.28 | 30.28 | 5,795 | -0.34(-1.13%) |
Jul 15, 2021 | 30.65 | 30.65 | 30.53 | 30.63 | 6,964 | -0.09(-0.30%) |
Jul 14, 2021 | 30.82 | 30.82 | 30.72 | 30.72 | 2,100 | -0.02(-0.07%) |
Jul 13, 2021 | 30.85 | 30.93 | 30.74 | 30.74 | 2,746 | -0.10(-0.34%) |
Jul 12, 2021 | 30.83 | 30.85 | 30.83 | 30.85 | 2,032 | +0.15(+0.48%) |
Jul 09, 2021 | 30.59 | 30.71 | 30.59 | 30.70 | 912 | +0.33(+1.10%) |
Jul 08, 2021 | 30.40 | 30.40 | 30.22 | 30.36 | 3,560 | -0.33(-1.06%) |
Jul 07, 2021 | 30.58 | 30.70 | 30.58 | 30.69 | 1,590 | +0.05(+0.16%) |
Jul 06, 2021 | 30.90 | 30.90 | 30.56 | 30.64 | 3,257 | -0.08(-0.26%) |
Jul 02, 2021 | 30.71 | 30.72 | 30.61 | 30.72 | 3,357 | +0.24(+0.79%) |
Jul 01, 2021 | 30.48 | 30.48 | 30.39 | 30.48 | 1,048 | +0.14(+0.47%) |
Jun 30, 2021 | 30.34 | 30.34 | 30.34 | 30.34 | 802 | +0.01(+0.03%) |
Jun 29, 2021 | 30.36 | 30.36 | 30.31 | 30.33 | 1,465 | +0.02(+0.08%) |
Jun 28, 2021 | 30.23 | 30.31 | 30.23 | 30.31 | 4,916 | +0.11(+0.37%) |
Jun 25, 2021 | 30.14 | 30.20 | 30.06 | 30.19 | 2,207 | +0.16(+0.55%) |
Jun 24, 2021 | 30.10 | 30.10 | 30.03 | 30.03 | 1,565 | +0.17(+0.56%) |
Jun 23, 2021 | 29.85 | 29.93 | 29.85 | 29.86 | 4,471 | +0.05(+0.16%) |
Jun 22, 2021 | 29.65 | 29.82 | 29.65 | 29.82 | 1,838 | +0.12(+0.40%) |
Jun 21, 2021 | 29.47 | 29.70 | 29.33 | 29.70 | 2,605 | +0.31(+1.06%) |
Jun 18, 2021 | 29.45 | 29.47 | 29.39 | 29.39 | 6,475 | -0.31(-1.03%) |
Jun 17, 2021 | 29.59 | 29.70 | 29.59 | 29.69 | 1,232 | +0.07(+0.25%) |
Jun 16, 2021 | 29.78 | 29.79 | 29.57 | 29.62 | 2,224 | -0.14(-0.47%) |
Jun 15, 2021 | 29.79 | 29.79 | 29.76 | 29.76 | 2,453 | -0.06(-0.20%) |
Jun 14, 2021 | 29.79 | 29.82 | 29.75 | 29.82 | 3,314 | +0.05(+0.17%) |
Jun 11, 2021 | 29.79 | 29.79 | 29.75 | 29.77 | 853 | +0.02(+0.08%) |
Jun 10, 2021 | 29.64 | 29.79 | 29.64 | 29.75 | 2,660 | +0.15(+0.50%) |
Jun 09, 2021 | 29.98 | 29.98 | 29.60 | 29.60 | 2,657 | -0.07(-0.22%) |
Jun 08, 2021 | 29.66 | 29.66 | 29.66 | 29.66 | 449 | -0.02(-0.08%) |
Jun 07, 2021 | 29.82 | 29.82 | 29.61 | 29.69 | 2,971 | +0.03(+0.11%) |
Jun 04, 2021 | 29.63 | 29.69 | 29.63 | 29.65 | 1,481 | +0.21(+0.70%) |
Jun 03, 2021 | 29.79 | 29.79 | 29.26 | 29.45 | 4,678 | -0.08(-0.26%) |
Jun 02, 2021 | 29.54 | 29.62 | 29.50 | 29.53 | 2,216 | +0.03(+0.12%) |
Jun 01, 2021 | 29.59 | 29.59 | 29.45 | 29.49 | 4,628 | -0.05(-0.19%) |
May 28, 2021 | 29.67 | 29.67 | 29.55 | 29.55 | 2,509 | +0.01(+0.05%) |
May 27, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 861 | +0.09(+0.30%) |
May 26, 2021 | 29.38 | 29.49 | 29.38 | 29.44 | 1,578 | +0.01(+0.04%) |
May 25, 2021 | 29.43 | 29.45 | 29.40 | 29.43 | 1,831 | -0.05(-0.18%) |
May 24, 2021 | 29.57 | 29.57 | 29.38 | 29.48 | 2,179 | +0.31(+1.07%) |
May 21, 2021 | 29.18 | 29.23 | 29.17 | 29.17 | 2,419 | +0.06(+0.19%) |
May 20, 2021 | 29.02 | 29.17 | 28.95 | 29.12 | 17,777 | +0.33(+1.16%) |
May 19, 2021 | 28.80 | 28.80 | 28.50 | 28.78 | 4,404 | -0.16(-0.54%) |
May 18, 2021 | 29.09 | 29.15 | 28.94 | 28.94 | 10,128 | -0.13(-0.45%) |
May 17, 2021 | 29.07 | 29.09 | 29.02 | 29.07 | 2,767 | -0.11(-0.39%) |
May 14, 2021 | 29.09 | 29.18 | 29.04 | 29.18 | 1,498 | +0.38(+1.32%) |
May 13, 2021 | 28.71 | 28.80 | 28.71 | 28.80 | 4,850 | +0.42(+1.47%) |
May 12, 2021 | 29.03 | 29.03 | 28.38 | 28.38 | 8,419 | -0.62(-2.15%) |
May 11, 2021 | 29.10 | 29.10 | 28.92 | 29.01 | 2,287 | -0.33(-1.13%) |
May 10, 2021 | 29.67 | 29.67 | 29.34 | 29.34 | 3,826 | -0.26(-0.87%) |
May 07, 2021 | 29.62 | 29.62 | 29.51 | 29.60 | 2,680 | +0.22(+0.74%) |
May 06, 2021 | 29.31 | 29.38 | 29.18 | 29.38 | 2,204 | +0.19(+0.65%) |
May 05, 2021 | 29.28 | 29.28 | 29.19 | 29.19 | 1,552 | -0.00(-0.01%) |
May 04, 2021 | 29.42 | 29.42 | 29.02 | 29.19 | 3,546 | -0.25(-0.84%) |