Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.06 | 33.99 | 30.01 | 33.11 | 450,861 | +5.66(+20.62%) |
Apr 28, 2022 | 26.83 | 27.84 | 26.60 | 27.45 | 138,530 | +0.76(+2.85%) |
Apr 27, 2022 | 26.63 | 27.27 | 26.49 | 26.69 | 87,247 | +0.31(+1.18%) |
Apr 26, 2022 | 26.67 | 26.98 | 26.15 | 26.38 | 102,346 | -0.59(-2.19%) |
Apr 25, 2022 | 27.06 | 27.06 | 26.20 | 26.97 | 82,777 | -0.39(-1.43%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.12 | 27.36 | 94,493 | -0.57(-2.04%) |
Apr 21, 2022 | 28.22 | 28.35 | 27.75 | 27.93 | 93,963 | -0.12(-0.43%) |
Apr 20, 2022 | 27.80 | 28.53 | 27.54 | 28.05 | 156,693 | +0.57(+2.07%) |
Apr 19, 2022 | 26.70 | 27.95 | 26.70 | 27.48 | 109,062 | +0.84(+3.15%) |
Apr 18, 2022 | 26.99 | 27.34 | 26.48 | 26.64 | 66,049 | -0.54(-1.99%) |
Apr 14, 2022 | 27.24 | 27.75 | 27.06 | 27.18 | 47,558 | -0.12(-0.44%) |
Apr 13, 2022 | 26.01 | 27.30 | 25.97 | 27.30 | 103,444 | +1.47(+5.69%) |
Apr 12, 2022 | 25.91 | 26.23 | 25.64 | 25.83 | 96,454 | +0.14(+0.54%) |
Apr 11, 2022 | 25.87 | 26.64 | 25.65 | 25.69 | 65,418 | -0.09(-0.35%) |
Apr 08, 2022 | 25.87 | 26.59 | 25.75 | 25.78 | 66,421 | -0.02(-0.08%) |
Apr 07, 2022 | 26.01 | 26.01 | 25.07 | 25.80 | 97,188 | -0.11(-0.42%) |
Apr 06, 2022 | 26.84 | 26.89 | 25.67 | 25.91 | 106,876 | -1.23(-4.53%) |
Apr 05, 2022 | 27.76 | 27.83 | 27.09 | 27.14 | 75,394 | -0.56(-2.02%) |
Apr 04, 2022 | 28.27 | 28.27 | 27.35 | 27.70 | 121,684 | -0.56(-1.98%) |
Apr 01, 2022 | 28.20 | 28.64 | 27.88 | 28.26 | 122,051 | +0.23(+0.82%) |
Mar 31, 2022 | 28.67 | 29.06 | 27.86 | 28.03 | 58,927 | -0.82(-2.84%) |
Mar 30, 2022 | 28.95 | 29.35 | 28.81 | 28.85 | 61,607 | -0.14(-0.48%) |
Mar 29, 2022 | 28.54 | 29.26 | 28.54 | 28.99 | 133,019 | +0.74(+2.62%) |
Mar 28, 2022 | 28.75 | 28.75 | 27.98 | 28.25 | 135,590 | -0.50(-1.74%) |
Mar 25, 2022 | 29.00 | 29.37 | 28.58 | 28.75 | 82,203 | -0.25(-0.86%) |
Mar 24, 2022 | 29.20 | 29.35 | 28.95 | 29.00 | 60,613 | -0.20(-0.68%) |
Mar 23, 2022 | 29.62 | 29.68 | 29.12 | 29.20 | 84,529 | -0.39(-1.32%) |
Mar 22, 2022 | 30.26 | 30.32 | 29.41 | 29.59 | 57,142 | -0.48(-1.60%) |
Mar 21, 2022 | 30.41 | 30.79 | 29.89 | 30.07 | 75,939 | -0.34(-1.12%) |
Mar 18, 2022 | 30.14 | 30.67 | 29.84 | 30.41 | 164,852 | +0.27(+0.90%) |
Mar 17, 2022 | 29.12 | 30.19 | 29.11 | 30.14 | 104,092 | +1.02(+3.50%) |
Mar 16, 2022 | 29.27 | 29.40 | 28.41 | 29.12 | 124,597 | -0.01(-0.03%) |
Mar 15, 2022 | 29.59 | 29.72 | 28.91 | 29.13 | 60,252 | -0.28(-0.95%) |
Mar 14, 2022 | 29.30 | 29.71 | 28.78 | 29.41 | 44,424 | +0.16(+0.55%) |
Mar 11, 2022 | 29.10 | 29.48 | 28.74 | 29.25 | 54,486 | +0.26(+0.90%) |
Mar 10, 2022 | 28.59 | 29.50 | 28.41 | 28.99 | 89,317 | -0.11(-0.38%) |
Mar 09, 2022 | 28.88 | 29.23 | 28.45 | 29.10 | 78,488 | +0.65(+2.28%) |
Mar 08, 2022 | 28.18 | 28.98 | 27.84 | 28.45 | 83,092 | +0.05(+0.18%) |
Mar 07, 2022 | 29.05 | 29.30 | 28.15 | 28.40 | 81,533 | -1.03(-3.50%) |
Mar 04, 2022 | 28.70 | 29.53 | 28.65 | 29.43 | 51,138 | +0.29(+1.00%) |
Mar 03, 2022 | 28.62 | 29.18 | 28.27 | 29.14 | 65,999 | +0.52(+1.82%) |
Mar 02, 2022 | 28.10 | 28.84 | 28.00 | 28.62 | 68,828 | +0.63(+2.25%) |
Mar 01, 2022 | 28.76 | 28.76 | 27.67 | 27.99 | 97,633 | -0.84(-2.91%) |
Feb 28, 2022 | 28.74 | 29.07 | 28.38 | 28.83 | 89,564 | -0.09(-0.31%) |
Feb 25, 2022 | 28.95 | 29.24 | 28.73 | 28.92 | 108,213 | +0.05(+0.17%) |
Feb 24, 2022 | 28.26 | 29.05 | 27.79 | 28.87 | 112,005 | -0.04(-0.14%) |
Feb 23, 2022 | 30.21 | 30.35 | 28.61 | 28.91 | 97,006 | -1.05(-3.50%) |
Feb 22, 2022 | 29.67 | 30.92 | 29.67 | 29.96 | 140,933 | +0.25(+0.84%) |
Feb 18, 2022 | 29.71 | 0 | +0.63(+2.17%) | |||
Feb 17, 2022 | 27.53 | 29.31 | 27.49 | 29.08 | 171,689 | +1.08(+3.86%) |
Feb 16, 2022 | 29.01 | 29.81 | 25.51 | 28.00 | 717,627 | -5.17(-15.59%) |
Feb 15, 2022 | 32.29 | 33.69 | 32.29 | 33.17 | 81,620 | +1.09(+3.40%) |
Feb 14, 2022 | 31.77 | 32.33 | 31.51 | 32.08 | 65,905 | +0.47(+1.49%) |
Feb 11, 2022 | 31.38 | 31.80 | 31.18 | 31.61 | 52,482 | +0.40(+1.28%) |
Feb 10, 2022 | 31.30 | 32.38 | 30.98 | 31.21 | 70,298 | -0.44(-1.39%) |
Feb 09, 2022 | 32.15 | 32.58 | 31.54 | 31.65 | 55,895 | -0.31(-0.97%) |
Feb 08, 2022 | 30.77 | 32.03 | 30.72 | 31.96 | 61,548 | +1.34(+4.38%) |
Feb 07, 2022 | 30.96 | 31.31 | 30.52 | 30.62 | 63,901 | -0.57(-1.83%) |
Feb 04, 2022 | 30.82 | 31.46 | 30.31 | 31.19 | 82,709 | -0.01(-0.03%) |
Feb 03, 2022 | 31.02 | 31.20 | 57,390 | -0.26(-0.83%) | ||
Feb 02, 2022 | 31.95 | 32.03 | 31.28 | 31.46 | 108,023 | -0.52(-1.63%) |
Feb 01, 2022 | 31.97 | 32.39 | 31.58 | 31.98 | 100,859 | +0.36(+1.14%) |
Jan 31, 2022 | 31.53 | 30.33 | 31.62 | 113,627 | +0.02(+0.06%) | |
Jan 28, 2022 | 30.89 | 31.67 | 30.05 | 31.60 | 80,095 | +0.63(+2.03%) |
Jan 27, 2022 | 31.20 | 31.91 | 30.89 | 30.97 | 54,157 | -0.27(-0.86%) |
Jan 26, 2022 | 33.01 | 33.27 | 31.01 | 31.24 | 99,991 | -1.52(-4.64%) |
Jan 25, 2022 | 32.25 | 33.18 | 31.49 | 32.76 | 86,782 | +0.03(+0.09%) |
Jan 24, 2022 | 32.38 | 32.88 | 31.47 | 32.73 | 129,757 | +0.25(+0.77%) |
Jan 21, 2022 | 33.84 | 34.51 | 32.40 | 32.48 | 118,098 | -1.49(-4.39%) |
Jan 20, 2022 | 34.69 | 35.48 | 33.87 | 33.97 | 88,280 | -0.77(-2.22%) |
Jan 19, 2022 | 35.19 | 35.75 | 34.70 | 34.74 | 52,985 | -0.54(-1.53%) |
Jan 18, 2022 | 36.26 | 36.26 | 34.61 | 35.28 | 105,198 | -1.34(-3.66%) |
Jan 14, 2022 | 36.62 | 0 | -0.15(-0.41%) | |||
Jan 13, 2022 | 36.98 | 37.56 | 36.59 | 36.77 | 49,454 | +0.11(+0.30%) |
Jan 12, 2022 | 36.02 | 36.89 | 35.89 | 36.66 | 73,296 | +0.53(+1.47%) |
Jan 11, 2022 | 36.88 | 36.88 | 36.11 | 36.13 | 57,632 | -0.90(-2.43%) |
Jan 10, 2022 | 36.57 | 37.27 | 36.22 | 37.03 | 77,131 | +0.17(+0.46%) |
Jan 07, 2022 | 37.60 | 37.86 | 36.83 | 36.86 | 76,438 | -0.75(-1.99%) |
Jan 06, 2022 | 38.24 | 38.88 | 37.51 | 37.61 | 79,853 | -0.56(-1.47%) |
Jan 05, 2022 | 37.66 | 38.78 | 37.66 | 38.17 | 83,547 | +0.41(+1.09%) |
Jan 04, 2022 | 37.26 | 38.07 | 37.15 | 37.76 | 87,066 | +0.74(+2.00%) |
Jan 03, 2022 | 37.13 | 37.58 | 36.53 | 37.02 | 66,642 | +0.35(+0.95%) |
Dec 31, 2021 | 37.13 | 37.21 | 36.49 | 36.67 | 67,778 | -0.75(-2.00%) |
Dec 30, 2021 | 37.21 | 37.71 | 36.76 | 37.42 | 56,547 | +0.52(+1.41%) |
Dec 29, 2021 | 36.67 | 37.06 | 36.12 | 36.90 | 122,721 | +0.30(+0.82%) |
Dec 28, 2021 | 36.69 | 37.58 | 36.55 | 36.60 | 76,526 | -0.31(-0.84%) |
Dec 27, 2021 | 36.35 | 37.00 | 35.98 | 36.91 | 84,820 | +0.85(+2.36%) |
Dec 23, 2021 | 36.38 | 36.68 | 35.59 | 36.06 | 79,967 | -0.09(-0.25%) |
Dec 22, 2021 | 35.83 | 36.68 | 35.16 | 36.15 | 105,423 | +0.65(+1.83%) |
Dec 21, 2021 | 35.49 | 36.80 | 35.30 | 35.50 | 134,976 | +0.23(+0.65%) |
Dec 20, 2021 | 39.60 | 39.60 | 34.96 | 35.27 | 451,429 | -4.59(-11.52%) |
Dec 17, 2021 | 40.28 | 40.90 | 39.64 | 39.86 | 474,691 | -0.52(-1.29%) |
Dec 16, 2021 | 40.94 | 41.46 | 40.15 | 40.38 | 108,719 | -0.73(-1.78%) |
Dec 15, 2021 | 39.26 | 41.32 | 39.10 | 41.11 | 115,557 | +1.70(+4.31%) |
Dec 14, 2021 | 40.43 | 40.82 | 39.22 | 39.41 | 119,018 | -1.25(-3.07%) |
Dec 13, 2021 | 41.06 | 41.09 | 40.49 | 40.66 | 86,156 | -0.51(-1.24%) |
Dec 10, 2021 | 41.60 | 41.60 | 40.88 | 41.17 | 67,786 | -0.45(-1.08%) |
Dec 09, 2021 | 41.74 | 41.96 | 41.20 | 41.62 | 47,696 | -0.61(-1.44%) |
Dec 08, 2021 | 43.10 | 43.64 | 42.21 | 42.23 | 80,587 | -1.02(-2.36%) |
Dec 07, 2021 | 43.00 | 43.67 | 43.00 | 43.25 | 86,385 | +0.48(+1.12%) |
Dec 06, 2021 | 42.28 | 42.87 | 42.04 | 42.77 | 74,299 | +0.75(+1.78%) |
Dec 03, 2021 | 41.18 | 42.16 | 41.01 | 42.02 | 92,843 | +0.57(+1.38%) |
Dec 02, 2021 | 40.60 | 41.70 | 40.32 | 41.45 | 73,685 | +1.24(+3.08%) |
Dec 01, 2021 | 40.45 | 42.17 | 40.17 | 40.21 | 106,904 | -0.04(-0.10%) |
Nov 30, 2021 | 40.39 | 40.74 | 39.80 | 40.25 | 100,280 | -0.75(-1.83%) |
Nov 29, 2021 | 41.42 | 41.93 | 40.94 | 41.00 | 89,020 | -0.62(-1.49%) |
Nov 26, 2021 | 41.77 | 41.77 | 40.01 | 41.62 | 88,015 | -1.04(-2.44%) |
Nov 24, 2021 | 42.15 | 43.31 | 42.15 | 42.66 | 60,089 | +0.11(+0.26%) |
Nov 23, 2021 | 42.60 | 43.05 | 42.44 | 42.55 | 86,315 | +0.02(+0.05%) |
Nov 22, 2021 | 41.79 | 43.36 | 41.70 | 42.53 | 82,165 | +0.83(+1.99%) |
Nov 19, 2021 | 40.70 | 41.80 | 40.30 | 41.70 | 87,197 | +0.93(+2.28%) |
Nov 18, 2021 | 41.68 | 40.94 | 40.62 | 40.77 | 88,510 | -1.07(-2.56%) |
Nov 17, 2021 | 41.47 | 43.50 | 41.28 | 41.84 | 238,148 | +0.37(+0.89%) |
Nov 16, 2021 | 40.68 | 41.67 | 40.68 | 41.47 | 71,168 | +0.93(+2.29%) |
Nov 15, 2021 | 39.27 | 40.68 | 39.11 | 40.54 | 109,193 | +1.46(+3.74%) |
Nov 12, 2021 | 38.79 | 39.39 | 38.50 | 39.08 | 97,808 | -0.12(-0.31%) |
Nov 11, 2021 | 38.28 | 39.50 | 38.28 | 39.20 | 73,379 | +0.97(+2.54%) |
Nov 10, 2021 | 37.49 | 38.29 | 38.23 | 51,748 | +0.71(+1.89%) | |
Nov 09, 2021 | 38.05 | 38.08 | 37.43 | 37.52 | 85,804 | -0.78(-2.04%) |
Nov 08, 2021 | 38.83 | 39.23 | 37.57 | 38.30 | 118,285 | -0.29(-0.75%) |
Nov 05, 2021 | 39.28 | 39.87 | 38.53 | 38.59 | 115,962 | -0.50(-1.28%) |
Nov 04, 2021 | 41.47 | 41.47 | 39.00 | 39.09 | 142,308 | -2.35(-5.67%) |
Nov 03, 2021 | 43.87 | 43.87 | 41.04 | 41.44 | 240,341 | +0.78(+1.92%) |
Nov 02, 2021 | 41.22 | 41.61 | 40.27 | 40.66 | 106,528 | -0.60(-1.45%) |
Nov 01, 2021 | 41.90 | 41.83 | 40.91 | 41.26 | 142,678 | -0.57(-1.36%) |
Oct 29, 2021 | 42.38 | 42.79 | 41.66 | 41.83 | 84,290 | -0.42(-0.99%) |
Oct 28, 2021 | 41.61 | 42.45 | 41.61 | 42.25 | 57,196 | +0.65(+1.56%) |
Oct 27, 2021 | 42.06 | 42.34 | 41.01 | 41.60 | 129,622 | -0.68(-1.61%) |
Oct 26, 2021 | 42.38 | 42.28 | 165,171 | -0.31(-0.73%) | ||
Oct 25, 2021 | 43.24 | 43.55 | 42.34 | 42.59 | 295,599 | -0.78(-1.80%) |
Oct 22, 2021 | 44.47 | 44.62 | 43.00 | 43.37 | 199,397 | -0.64(-1.45%) |
Oct 21, 2021 | 41.75 | 44.73 | 41.75 | 44.01 | 489,664 | +2.32(+5.56%) |
Oct 20, 2021 | 38.03 | 41.80 | 38.03 | 41.69 | 711,222 | +5.42(+14.94%) |
Oct 19, 2021 | 36.68 | 36.82 | 35.85 | 36.27 | 122,457 | -0.36(-0.98%) |
Oct 18, 2021 | 36.53 | 37.79 | 36.00 | 36.63 | 84,591 | -0.03(-0.08%) |
Oct 15, 2021 | 38.62 | 38.62 | 36.62 | 36.66 | 116,661 | -1.32(-3.48%) |
Oct 14, 2021 | 38.96 | 39.08 | 37.81 | 37.98 | 82,600 | -0.84(-2.16%) |
Oct 13, 2021 | 39.25 | 39.25 | 38.55 | 38.82 | 76,780 | -0.57(-1.45%) |
Oct 12, 2021 | 39.42 | 40.05 | 39.23 | 39.39 | 116,372 | -0.07(-0.18%) |
Oct 11, 2021 | 38.64 | 39.73 | 38.55 | 39.46 | 112,051 | +0.77(+1.99%) |
Oct 08, 2021 | 39.17 | 39.81 | 38.59 | 38.69 | 104,025 | -0.64(-1.63%) |
Oct 07, 2021 | 39.43 | 40.07 | 39.13 | 39.33 | 142,926 | +0.02(+0.05%) |
Oct 06, 2021 | 39.36 | 39.36 | 38.18 | 39.31 | 126,418 | -0.51(-1.28%) |
Oct 05, 2021 | 38.92 | 40.06 | 38.27 | 39.82 | 266,048 | +0.78(+2.00%) |
Oct 04, 2021 | 38.26 | 39.09 | 38.12 | 39.04 | 77,486 | +0.75(+1.96%) |
Oct 01, 2021 | 38.38 | 38.67 | 38.02 | 38.29 | 141,647 | -0.04(-0.10%) |
Sep 30, 2021 | 38.50 | 38.77 | 38.02 | 38.33 | 141,081 | -0.02(-0.05%) |
Sep 29, 2021 | 36.98 | 38.41 | 36.98 | 38.35 | 186,298 | +1.41(+3.82%) |
Sep 28, 2021 | 37.10 | 37.10 | 36.66 | 36.94 | 96,950 | -0.07(-0.19%) |
Sep 27, 2021 | 36.59 | 38.18 | 36.09 | 37.01 | 150,341 | +0.65(+1.79%) |
Sep 24, 2021 | 35.98 | 36.76 | 35.57 | 36.36 | 121,653 | +0.42(+1.17%) |
Sep 23, 2021 | 35.48 | 36.42 | 35.25 | 35.94 | 91,256 | +0.69(+1.96%) |
Sep 22, 2021 | 35.00 | 35.73 | 34.97 | 35.25 | 118,579 | +0.32(+0.92%) |
Sep 21, 2021 | 34.17 | 34.97 | 33.84 | 34.93 | 99,797 | +0.83(+2.43%) |
Sep 20, 2021 | 32.85 | 34.24 | 32.85 | 34.10 | 134,705 | +0.56(+1.67%) |
Sep 17, 2021 | 33.55 | 33.96 | 32.99 | 33.54 | 427,831 | +0.09(+0.27%) |
Sep 16, 2021 | 33.62 | 33.72 | 33.00 | 33.45 | 150,231 | -0.14(-0.42%) |
Sep 15, 2021 | 32.86 | 33.72 | 32.69 | 33.59 | 130,308 | +0.57(+1.73%) |
Sep 14, 2021 | 34.00 | 34.00 | 32.34 | 33.02 | 321,169 | -0.85(-2.51%) |
Sep 13, 2021 | 33.90 | 34.01 | 32.98 | 33.87 | 117,566 | -0.02(-0.06%) |
Sep 10, 2021 | 34.00 | 34.04 | 33.42 | 33.89 | 113,672 | -0.02(-0.06%) |
Sep 09, 2021 | 34.11 | 34.55 | 33.87 | 33.91 | 111,257 | -0.32(-0.93%) |
Sep 08, 2021 | 33.92 | 34.56 | 33.81 | 34.23 | 71,698 | +0.10(+0.29%) |
Sep 07, 2021 | 34.30 | 34.87 | 33.99 | 34.13 | 104,533 | -0.17(-0.50%) |
Sep 03, 2021 | 33.54 | 34.32 | 33.30 | 34.30 | 76,420 | +0.55(+1.63%) |
Sep 02, 2021 | 33.55 | 33.88 | 33.50 | 33.75 | 79,058 | +0.37(+1.11%) |
Sep 01, 2021 | 32.59 | 33.71 | 32.05 | 33.38 | 100,172 | +0.89(+2.74%) |
Aug 31, 2021 | 32.60 | 32.83 | 32.17 | 32.49 | 69,633 | +0.06(+0.19%) |
Aug 30, 2021 | 33.07 | 33.07 | 32.32 | 32.43 | 64,236 | -0.32(-0.98%) |
Aug 27, 2021 | 32.27 | 33.23 | 32.27 | 32.75 | 100,592 | +0.48(+1.49%) |
Aug 26, 2021 | 32.37 | 32.87 | 31.98 | 32.27 | 59,531 | -0.37(-1.13%) |
Aug 25, 2021 | 31.48 | 32.81 | 31.41 | 32.64 | 81,539 | +1.22(+3.88%) |
Aug 24, 2021 | 31.20 | 31.50 | 30.86 | 31.42 | 64,023 | +0.52(+1.68%) |
Aug 23, 2021 | 31.17 | 31.40 | 30.76 | 30.90 | 89,699 | -0.45(-1.44%) |
Aug 20, 2021 | 30.99 | 31.69 | 30.91 | 31.35 | 74,696 | +0.27(+0.87%) |
Aug 19, 2021 | 30.99 | 31.53 | 30.50 | 31.08 | 121,994 | -0.43(-1.36%) |
Aug 18, 2021 | 31.69 | 32.19 | 31.21 | 31.51 | 90,107 | -0.08(-0.25%) |
Aug 17, 2021 | 30.95 | 31.64 | 30.80 | 31.59 | 61,772 | +0.25(+0.80%) |
Aug 16, 2021 | 32.26 | 32.26 | 31.31 | 31.34 | 106,222 | -1.15(-3.54%) |
Aug 13, 2021 | 32.51 | 33.12 | 32.28 | 32.49 | 125,828 | -0.05(-0.15%) |
Aug 12, 2021 | 32.52 | 32.68 | 31.93 | 32.54 | 91,672 | +0.16(+0.49%) |
Aug 11, 2021 | 31.91 | 32.56 | 31.34 | 32.38 | 123,941 | +0.33(+1.03%) |
Aug 10, 2021 | 31.59 | 32.11 | 30.83 | 32.05 | 94,946 | +0.68(+2.17%) |
Aug 09, 2021 | 31.36 | 31.90 | 30.94 | 31.37 | 179,075 | +0.01(+0.03%) |
Aug 06, 2021 | 29.98 | 31.68 | 29.53 | 31.36 | 149,921 | +1.81(+6.13%) |
Aug 05, 2021 | 30.03 | 30.79 | 29.42 | 29.55 | 247,359 | +2.03(+7.38%) |
Aug 04, 2021 | 28.50 | 28.92 | 27.31 | 27.52 | 105,984 | -1.42(-4.91%) |
Aug 03, 2021 | 29.04 | 29.14 | 28.54 | 28.94 | 93,373 | +0.06(+0.21%) |
Aug 02, 2021 | 29.50 | 30.00 | 28.73 | 28.88 | 74,344 | -0.61(-2.07%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.31 | 29.49 | 64,925 | -0.36(-1.21%) |
Jul 29, 2021 | 30.12 | 30.23 | 29.79 | 29.85 | 51,811 | +0.08(+0.27%) |
Jul 28, 2021 | 29.60 | 30.08 | 29.10 | 29.77 | 72,568 | +0.20(+0.68%) |
Jul 27, 2021 | 29.51 | 29.93 | 29.37 | 29.57 | 57,987 | -0.03(-0.10%) |
Jul 26, 2021 | 29.29 | 29.98 | 29.14 | 29.60 | 88,372 | +0.47(+1.61%) |
Jul 23, 2021 | 29.73 | 29.79 | 28.75 | 29.13 | 90,496 | -0.32(-1.09%) |
Jul 22, 2021 | 29.95 | 29.95 | 29.39 | 29.45 | 70,614 | -0.51(-1.70%) |
Jul 21, 2021 | 29.28 | 29.98 | 29.28 | 29.96 | 89,398 | +1.11(+3.85%) |
Jul 20, 2021 | 28.65 | 29.36 | 28.57 | 28.85 | 109,596 | +0.47(+1.66%) |
Jul 19, 2021 | 28.40 | 29.09 | 28.16 | 28.38 | 157,325 | -0.74(-2.54%) |
Jul 16, 2021 | 29.10 | 29.81 | 28.90 | 29.12 | 121,879 | +0.35(+1.22%) |
Jul 15, 2021 | 28.96 | 28.96 | 28.16 | 28.77 | 124,522 | -0.31(-1.07%) |
Jul 14, 2021 | 29.48 | 29.78 | 29.02 | 29.08 | 117,970 | -0.25(-0.85%) |
Jul 13, 2021 | 29.76 | 29.76 | 29.14 | 29.33 | 85,522 | -0.57(-1.91%) |
Jul 12, 2021 | 29.44 | 29.96 | 29.14 | 29.90 | 107,959 | +0.17(+0.57%) |
Jul 09, 2021 | 29.00 | 30.01 | 28.87 | 29.73 | 132,158 | +1.13(+3.95%) |
Jul 08, 2021 | 27.97 | 28.62 | 27.30 | 28.60 | 145,988 | +0.28(+0.99%) |
Jul 07, 2021 | 28.51 | 28.77 | 27.95 | 28.32 | 124,354 | -0.26(-0.91%) |
Jul 06, 2021 | 28.92 | 28.92 | 28.02 | 28.58 | 116,782 | -0.28(-0.97%) |
Jul 02, 2021 | 28.98 | 29.02 | 28.55 | 28.86 | 97,296 | -0.09(-0.31%) |
Jul 01, 2021 | 28.85 | 29.17 | 28.63 | 28.95 | 130,404 | -0.02(-0.07%) |
Jun 30, 2021 | 27.98 | 29.01 | 27.98 | 28.97 | 149,193 | +0.84(+2.99%) |
Jun 29, 2021 | 28.28 | 28.62 | 28.08 | 28.13 | 91,290 | -0.19(-0.67%) |
Jun 28, 2021 | 28.00 | 28.78 | 27.75 | 28.32 | 153,378 | +0.37(+1.32%) |
Jun 25, 2021 | 28.40 | 28.65 | 27.86 | 27.95 | 302,668 | -0.51(-1.79%) |
Jun 24, 2021 | 28.51 | 28.51 | 28.20 | 28.46 | 80,768 | +0.07(+0.25%) |
Jun 23, 2021 | 28.56 | 28.65 | 28.36 | 28.39 | 138,327 | -0.10(-0.35%) |
Jun 22, 2021 | 28.43 | 28.70 | 28.09 | 28.49 | 73,744 | +0.07(+0.25%) |
Jun 21, 2021 | 29.02 | 29.34 | 28.23 | 28.42 | 118,765 | -0.26(-0.91%) |
Jun 18, 2021 | 28.23 | 28.94 | 28.23 | 28.68 | 314,104 | -0.11(-0.38%) |
Jun 17, 2021 | 28.93 | 28.93 | 28.12 | 28.79 | 154,181 | -0.26(-0.90%) |
Jun 16, 2021 | 29.23 | 29.40 | 28.79 | 29.05 | 92,541 | -0.42(-1.43%) |
Jun 15, 2021 | 29.12 | 29.48 | 28.75 | 29.47 | 76,518 | +0.35(+1.20%) |
Jun 14, 2021 | 29.21 | 29.88 | 29.05 | 29.12 | 171,669 | -0.11(-0.38%) |
Jun 11, 2021 | 28.15 | 29.23 | 28.11 | 29.23 | 148,970 | +1.15(+4.10%) |
Jun 10, 2021 | 28.15 | 28.38 | 28.05 | 28.08 | 141,330 | -0.19(-0.67%) |
Jun 09, 2021 | 28.45 | 28.45 | 28.12 | 28.27 | 125,658 | -0.29(-1.02%) |
Jun 08, 2021 | 28.60 | 28.80 | 28.03 | 28.56 | 198,922 | +0.03(+0.11%) |
Jun 07, 2021 | 28.74 | 29.33 | 28.48 | 28.53 | 201,020 | -0.30(-1.04%) |
Jun 04, 2021 | 28.83 | 28.88 | 28.33 | 28.83 | 89,804 | +0.03(+0.10%) |
Jun 03, 2021 | 28.68 | 28.87 | 28.39 | 28.80 | 114,189 | -0.10(-0.35%) |
Jun 02, 2021 | 29.17 | 29.52 | 28.72 | 28.90 | 132,200 | -0.27(-0.93%) |
Jun 01, 2021 | 28.77 | 29.34 | 28.70 | 29.17 | 163,776 | +0.64(+2.24%) |
May 28, 2021 | 28.68 | 28.83 | 28.33 | 28.53 | 145,652 | -0.21(-0.73%) |
May 27, 2021 | 28.62 | 29.47 | 28.62 | 28.74 | 289,042 | +0.44(+1.55%) |
May 26, 2021 | 28.48 | 28.70 | 28.10 | 28.30 | 135,397 | -0.01(-0.04%) |
May 25, 2021 | 28.25 | 28.61 | 27.96 | 28.31 | 182,320 | +0.09(+0.32%) |
May 24, 2021 | 28.50 | 28.52 | 28.11 | 28.22 | 183,808 | -0.26(-0.91%) |
May 21, 2021 | 29.78 | 30.13 | 28.44 | 28.48 | 129,055 | -1.05(-3.56%) |
May 20, 2021 | 29.61 | 29.82 | 28.59 | 29.53 | 229,138 | -0.27(-0.91%) |
May 19, 2021 | 29.80 | 30.33 | 29.11 | 29.80 | 183,410 | -0.21(-0.70%) |
May 18, 2021 | 30.55 | 30.95 | 30.00 | 30.01 | 117,856 | -0.38(-1.25%) |
May 17, 2021 | 29.67 | 30.48 | 29.67 | 30.39 | 133,183 | +0.59(+1.98%) |
May 14, 2021 | 29.83 | 29.96 | 29.55 | 29.80 | 197,188 | +0.28(+0.95%) |
May 13, 2021 | 29.02 | 30.07 | 29.02 | 29.52 | 278,079 | +0.62(+2.15%) |
May 12, 2021 | 29.49 | 29.52 | 28.57 | 28.90 | 237,464 | -0.60(-2.03%) |
May 11, 2021 | 29.21 | 29.65 | 28.54 | 29.50 | 217,631 | -0.16(-0.54%) |
May 10, 2021 | 31.35 | 31.94 | 29.63 | 29.66 | 231,796 | -1.66(-5.30%) |
May 07, 2021 | 30.68 | 32.15 | 30.67 | 31.32 | 319,167 | +0.28(+0.90%) |
May 06, 2021 | 32.00 | 32.05 | 29.79 | 31.04 | 592,305 | -2.11(-6.37%) |
May 05, 2021 | 33.91 | 34.70 | 32.78 | 33.15 | 237,081 | -1.34(-3.89%) |
May 04, 2021 | 34.44 | 34.86 | 33.81 | 34.49 | 142,805 | +0.16(+0.47%) |