Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.84 | 25.97 | 25.32 | 25.37 | 18,357 | -0.70(-2.69%) |
Apr 28, 2022 | 25.65 | 26.21 | 25.34 | 26.07 | 12,878 | +0.56(+2.21%) |
Apr 27, 2022 | 25.71 | 25.89 | 25.37 | 25.51 | 12,885 | +0.05(+0.19%) |
Apr 26, 2022 | 25.98 | 25.98 | 25.46 | 25.46 | 3,858 | -1.02(-3.86%) |
Apr 25, 2022 | 25.95 | 26.48 | 25.87 | 26.48 | 6,331 | +0.36(+1.39%) |
Apr 22, 2022 | 26.74 | 26.74 | 26.08 | 26.11 | 5,632 | -0.61(-2.28%) |
Apr 21, 2022 | 27.77 | 27.97 | 26.70 | 26.72 | 11,377 | -0.83(-3.03%) |
Apr 20, 2022 | 27.56 | 27.76 | 27.51 | 27.56 | 8,013 | -0.22(-0.78%) |
Apr 19, 2022 | 27.69 | 27.80 | 27.64 | 27.77 | 2,626 | +0.61(+2.24%) |
Apr 18, 2022 | 27.26 | 27.26 | 26.94 | 27.17 | 10,804 | -0.18(-0.65%) |
Apr 14, 2022 | 27.67 | 27.67 | 27.34 | 27.34 | 4,378 | -0.42(-1.52%) |
Apr 13, 2022 | 27.20 | 27.78 | 27.20 | 27.76 | 10,695 | +0.59(+2.17%) |
Apr 12, 2022 | 27.49 | 27.85 | 27.14 | 27.18 | 10,361 | -0.11(-0.40%) |
Apr 11, 2022 | 27.44 | 27.50 | 27.28 | 27.28 | 2,051 | -0.39(-1.39%) |
Apr 08, 2022 | 27.80 | 27.91 | 27.67 | 27.67 | 4,495 | -0.26(-0.91%) |
Apr 07, 2022 | 27.59 | 27.92 | 27.49 | 27.92 | 6,020 | +0.19(+0.67%) |
Apr 06, 2022 | 27.48 | 27.75 | 27.47 | 27.74 | 11,609 | -0.35(-1.26%) |
Apr 05, 2022 | 28.86 | 28.90 | 28.07 | 28.09 | 11,119 | -0.70(-2.42%) |
Apr 04, 2022 | 28.70 | 28.83 | 28.66 | 28.79 | 26,170 | +0.26(+0.90%) |
Apr 01, 2022 | 28.60 | 28.65 | 28.21 | 28.53 | 32,647 | +0.13(+0.45%) |
Mar 31, 2022 | 29.07 | 29.07 | 28.40 | 28.40 | 8,191 | -0.50(-1.73%) |
Mar 30, 2022 | 29.33 | 29.33 | 28.85 | 28.91 | 13,475 | -0.52(-1.77%) |
Mar 29, 2022 | 29.43 | 29.55 | 29.18 | 29.43 | 13,064 | +0.52(+1.80%) |
Mar 28, 2022 | 28.92 | 28.92 | 28.66 | 28.91 | 5,059 | +0.00(+0.00%) |
Mar 25, 2022 | 28.86 | 28.93 | 28.74 | 28.91 | 9,031 | -0.17(-0.57%) |
Mar 24, 2022 | 28.78 | 29.07 | 28.78 | 29.07 | 14,856 | +0.59(+2.07%) |
Mar 23, 2022 | 28.80 | 29.00 | 28.45 | 28.48 | 8,912 | -0.55(-1.89%) |
Mar 22, 2022 | 28.86 | 29.05 | 28.80 | 29.03 | 26,549 | +0.41(+1.42%) |
Mar 21, 2022 | 28.76 | 29.04 | 28.43 | 28.63 | 9,364 | -0.24(-0.83%) |
Mar 18, 2022 | 28.62 | 28.88 | 28.62 | 28.87 | 107,181 | +0.53(+1.88%) |
Mar 17, 2022 | 27.44 | 28.33 | 27.44 | 28.33 | 5,506 | +0.55(+1.97%) |
Mar 16, 2022 | 26.91 | 27.79 | 26.91 | 27.79 | 5,755 | +1.32(+5.01%) |
Mar 15, 2022 | 25.73 | 26.48 | 25.73 | 26.46 | 6,212 | +0.42(+1.62%) |
Mar 14, 2022 | 26.12 | 26.50 | 25.56 | 26.04 | 85,742 | -0.28(-1.08%) |
Mar 11, 2022 | 27.21 | 27.28 | 26.31 | 26.32 | 7,436 | -0.46(-1.72%) |
Mar 10, 2022 | 26.80 | 26.88 | 26.66 | 26.79 | 3,526 | -0.54(-1.98%) |
Mar 09, 2022 | 26.73 | 27.36 | 26.73 | 27.32 | 7,698 | +1.13(+4.31%) |
Mar 08, 2022 | 26.00 | 26.97 | 26.00 | 26.20 | 10,093 | -0.15(-0.56%) |
Mar 07, 2022 | 27.09 | 27.22 | 26.29 | 26.34 | 6,534 | -1.05(-3.83%) |
Mar 04, 2022 | 27.79 | 27.79 | 27.16 | 27.39 | 8,140 | -0.65(-2.31%) |
Mar 03, 2022 | 28.72 | 28.72 | 27.94 | 28.04 | 4,074 | -0.61(-2.12%) |
Mar 02, 2022 | 28.40 | 28.72 | 28.19 | 28.65 | 17,484 | +0.31(+1.11%) |
Mar 01, 2022 | 28.76 | 28.76 | 28.14 | 28.34 | 80,454 | -0.36(-1.27%) |
Feb 28, 2022 | 28.14 | 28.72 | 28.14 | 28.70 | 6,885 | +0.19(+0.66%) |
Feb 25, 2022 | 28.19 | 28.51 | 28.26 | 28.51 | 3,639 | +0.49(+1.75%) |
Feb 24, 2022 | 25.70 | 28.02 | 25.66 | 28.02 | 11,102 | +1.06(+3.93%) |
Feb 23, 2022 | 27.83 | 27.85 | 26.94 | 26.96 | 15,950 | -0.73(-2.62%) |
Feb 22, 2022 | 28.11 | 28.19 | 27.47 | 27.69 | 8,157 | -0.64(-2.25%) |
Feb 18, 2022 | 28.33 | 0 | -0.45(-1.55%) | |||
Feb 17, 2022 | 29.33 | 29.33 | 28.75 | 28.77 | 4,801 | -0.84(-2.83%) |
Feb 16, 2022 | 29.49 | 29.66 | 29.26 | 29.61 | 6,301 | -0.28(-0.95%) |
Feb 15, 2022 | 29.23 | 29.91 | 29.23 | 29.90 | 8,538 | +1.02(+3.54%) |
Feb 14, 2022 | 29.06 | 29.18 | 28.85 | 28.87 | 10,494 | -0.11(-0.38%) |
Feb 11, 2022 | 29.99 | 29.99 | 28.98 | 28.98 | 4,056 | -0.91(-3.05%) |
Feb 10, 2022 | 30.42 | 30.67 | 29.88 | 29.89 | 11,686 | -0.42(-1.39%) |
Feb 09, 2022 | 29.92 | 30.32 | 29.92 | 30.32 | 9,677 | +0.89(+3.03%) |
Feb 08, 2022 | 28.96 | 29.42 | 28.84 | 29.42 | 5,730 | +0.32(+1.11%) |
Feb 07, 2022 | 29.12 | 29.44 | 28.98 | 29.10 | 6,297 | +0.09(+0.30%) |
Feb 04, 2022 | 28.59 | 29.12 | 28.49 | 29.01 | 10,871 | +0.49(+1.73%) |
Feb 03, 2022 | 28.62 | 28.52 | 28.52 | 5,987 | -0.85(-2.88%) | |
Feb 02, 2022 | 29.60 | 29.60 | 29.26 | 29.37 | 14,567 | -0.07(-0.23%) |
Feb 01, 2022 | 29.13 | 29.47 | 28.88 | 29.43 | 109,761 | +0.55(+1.90%) |
Jan 31, 2022 | 28.00 | 28.88 | 28.88 | 10,108 | +0.97(+3.48%) | |
Jan 28, 2022 | 27.08 | 27.92 | 26.77 | 27.91 | 58,017 | +0.80(+2.97%) |
Jan 27, 2022 | 27.81 | 27.81 | 27.01 | 27.11 | 8,072 | -0.43(-1.57%) |
Jan 26, 2022 | 28.25 | 28.45 | 27.43 | 27.54 | 29,048 | -0.16(-0.57%) |
Jan 25, 2022 | 27.86 | 28.13 | 27.48 | 27.70 | 75,815 | -0.77(-2.69%) |
Jan 24, 2022 | 27.31 | 28.48 | 26.65 | 28.46 | 30,041 | +0.51(+1.83%) |
Jan 21, 2022 | 28.65 | 28.83 | 27.93 | 27.95 | 50,265 | -0.88(-3.06%) |
Jan 20, 2022 | 29.80 | 29.87 | 28.80 | 28.84 | 10,848 | -0.40(-1.38%) |
Jan 19, 2022 | 29.48 | 29.75 | 29.24 | 29.24 | 86,335 | -0.26(-0.86%) |
Jan 18, 2022 | 29.99 | 29.99 | 29.49 | 29.49 | 14,876 | -0.90(-2.97%) |
Jan 14, 2022 | 30.40 | 0 | -0.10(-0.32%) | |||
Jan 13, 2022 | 31.49 | 31.49 | 30.44 | 30.49 | 7,177 | -0.77(-2.45%) |
Jan 12, 2022 | 31.70 | 31.70 | 31.18 | 31.26 | 6,813 | -0.07(-0.22%) |
Jan 11, 2022 | 30.90 | 31.40 | 30.83 | 31.33 | 17,010 | +0.34(+1.11%) |
Jan 10, 2022 | 30.52 | 30.98 | 30.06 | 30.98 | 20,843 | -0.00(-0.01%) |
Jan 07, 2022 | 31.35 | 31.59 | 30.96 | 30.99 | 5,884 | -0.39(-1.24%) |
Jan 06, 2022 | 31.46 | 31.62 | 31.08 | 31.38 | 14,938 | -0.05(-0.16%) |
Jan 05, 2022 | 32.71 | 32.71 | 31.41 | 31.43 | 18,739 | -1.49(-4.53%) |
Jan 04, 2022 | 33.17 | 33.22 | 32.48 | 32.92 | 8,989 | -0.36(-1.09%) |
Jan 03, 2022 | 33.41 | 33.41 | 33.06 | 33.28 | 6,883 | -0.30(-0.90%) |
Dec 31, 2021 | 33.54 | 33.64 | 33.44 | 33.58 | 3,509 | -0.05(-0.14%) |
Dec 30, 2021 | 33.67 | 33.86 | 33.59 | 33.63 | 5,380 | +0.09(+0.28%) |
Dec 29, 2021 | 33.34 | 33.56 | 33.27 | 33.54 | 43,759 | +0.08(+0.23%) |
Dec 28, 2021 | 33.68 | 33.92 | 33.46 | 33.46 | 11,014 | -0.28(-0.84%) |
Dec 27, 2021 | 33.63 | 33.74 | 33.44 | 33.74 | 9,016 | +0.30(+0.91%) |
Dec 23, 2021 | 33.23 | 33.53 | 33.23 | 33.44 | 4,953 | +0.31(+0.95%) |
Dec 22, 2021 | 33.02 | 33.18 | 32.83 | 33.12 | 8,767 | -0.02(-0.06%) |
Dec 21, 2021 | 32.42 | 33.14 | 32.42 | 33.14 | 14,932 | +1.06(+3.29%) |
Dec 20, 2021 | 32.01 | 32.26 | 31.89 | 32.09 | 20,779 | -0.57(-1.73%) |
Dec 17, 2021 | 31.93 | 32.72 | 31.93 | 32.65 | 12,487 | +0.44(+1.37%) |
Dec 16, 2021 | 33.11 | 33.11 | 32.05 | 32.21 | 4,999 | -0.89(-2.68%) |
Dec 15, 2021 | 32.31 | 33.10 | 31.91 | 33.10 | 29,341 | +0.87(+2.71%) |
Dec 14, 2021 | 32.36 | 32.41 | 31.86 | 32.23 | 14,090 | -0.61(-1.87%) |
Dec 13, 2021 | 32.92 | 33.03 | 32.66 | 32.84 | 11,236 | -0.40(-1.19%) |
Dec 10, 2021 | 33.52 | 33.52 | 33.09 | 33.24 | 5,817 | +0.06(+0.18%) |
Dec 09, 2021 | 33.92 | 33.94 | 33.18 | 33.18 | 5,400 | -0.90(-2.65%) |
Dec 08, 2021 | 33.89 | 34.15 | 33.89 | 34.08 | 4,168 | +0.40(+1.19%) |
Dec 07, 2021 | 33.16 | 33.81 | 33.15 | 33.68 | 30,658 | +1.18(+3.62%) |
Dec 06, 2021 | 32.53 | 32.53 | 31.91 | 32.50 | 34,390 | -0.16(-0.48%) |
Dec 03, 2021 | 33.38 | 33.38 | 32.17 | 32.66 | 12,653 | -0.68(-2.03%) |
Dec 02, 2021 | 32.72 | 33.43 | 32.55 | 33.33 | 50,203 | +0.48(+1.46%) |
Dec 01, 2021 | 34.16 | 34.35 | 32.85 | 32.85 | 18,045 | -1.15(-3.39%) |
Nov 30, 2021 | 34.77 | 34.77 | 33.83 | 34.01 | 4,873 | -0.76(-2.18%) |
Nov 29, 2021 | 34.69 | 34.82 | 34.69 | 34.77 | 3,395 | +0.50(+1.46%) |
Nov 26, 2021 | 34.39 | 34.59 | 34.19 | 34.27 | 5,925 | -0.52(-1.49%) |
Nov 24, 2021 | 34.03 | 34.82 | 34.03 | 34.79 | 5,705 | +0.27(+0.80%) |
Nov 23, 2021 | 34.65 | 34.66 | 34.14 | 34.51 | 14,652 | -0.20(-0.58%) |
Nov 22, 2021 | 35.67 | 35.67 | 34.51 | 34.71 | 6,887 | -0.78(-2.19%) |
Nov 19, 2021 | 35.57 | 35.71 | 35.46 | 35.49 | 7,542 | -0.10(-0.28%) |
Nov 18, 2021 | 35.73 | 35.51 | 35.38 | 35.59 | 11,841 | -0.07(-0.20%) |
Nov 17, 2021 | 36.19 | 36.19 | 35.60 | 35.66 | 5,905 | -0.52(-1.43%) |
Nov 16, 2021 | 35.85 | 36.18 | 35.84 | 36.18 | 4,514 | +0.37(+1.04%) |
Nov 15, 2021 | 35.73 | 35.83 | 35.65 | 35.81 | 8,654 | +0.01(+0.03%) |
Nov 12, 2021 | 35.49 | 35.80 | 35.49 | 35.80 | 4,503 | +0.61(+1.73%) |
Nov 11, 2021 | 35.16 | 35.24 | 35.12 | 35.19 | 10,804 | +0.34(+0.99%) |
Nov 10, 2021 | 35.26 | 34.84 | 3,479 | -0.67(-1.88%) | ||
Nov 09, 2021 | 35.69 | 35.69 | 35.42 | 35.51 | 7,485 | -0.01(-0.03%) |
Nov 08, 2021 | 35.19 | 35.59 | 35.19 | 35.52 | 6,578 | +0.68(+1.94%) |
Nov 05, 2021 | 34.91 | 34.98 | 34.67 | 34.84 | 8,279 | +0.25(+0.71%) |
Nov 04, 2021 | 34.51 | 34.67 | 34.47 | 34.60 | 5,590 | +0.04(+0.11%) |
Nov 03, 2021 | 34.31 | 34.58 | 34.22 | 34.56 | 19,999 | +0.30(+0.87%) |
Nov 02, 2021 | 34.22 | 34.26 | 34.07 | 34.26 | 3,646 | -0.10(-0.30%) |
Nov 01, 2021 | 33.98 | 34.36 | 33.90 | 34.36 | 108,151 | +0.46(+1.36%) |
Oct 29, 2021 | 33.80 | 33.93 | 33.80 | 33.90 | 10,063 | -0.01(-0.03%) |
Oct 28, 2021 | 33.42 | 33.92 | 33.91 | 4,753 | +0.62(+1.86%) | |
Oct 27, 2021 | 33.82 | 33.82 | 33.29 | 33.30 | 11,676 | -0.29(-0.88%) |
Oct 26, 2021 | 34.06 | 33.59 | 18,322 | -0.35(-1.04%) | ||
Oct 25, 2021 | 33.82 | 34.01 | 33.82 | 33.94 | 14,259 | +0.30(+0.90%) |
Oct 22, 2021 | 33.78 | 33.60 | 33.64 | 12,009 | -0.20(-0.58%) | |
Oct 21, 2021 | 33.37 | 33.87 | 33.37 | 33.83 | 11,337 | +0.39(+1.17%) |
Oct 20, 2021 | 33.62 | 33.62 | 33.41 | 33.44 | 11,313 | +0.02(+0.06%) |
Oct 19, 2021 | 33.43 | 33.55 | 33.38 | 33.42 | 3,535 | +0.20(+0.61%) |
Oct 18, 2021 | 32.83 | 33.23 | 32.83 | 33.22 | 7,433 | +0.43(+1.32%) |
Oct 15, 2021 | 32.96 | 32.96 | 32.78 | 32.78 | 6,616 | +0.03(+0.10%) |
Oct 14, 2021 | 32.79 | 32.84 | 32.73 | 32.75 | 25,961 | +0.38(+1.17%) |
Oct 13, 2021 | 32.24 | 32.39 | 32.24 | 32.37 | 3,795 | +0.29(+0.92%) |
Oct 12, 2021 | 32.03 | 32.20 | 32.01 | 32.08 | 4,689 | +0.18(+0.55%) |
Oct 11, 2021 | 32.08 | 32.24 | 31.90 | 31.90 | 6,348 | -0.12(-0.37%) |
Oct 08, 2021 | 32.30 | 32.30 | 31.96 | 32.02 | 5,782 | -0.27(-0.84%) |
Oct 07, 2021 | 32.35 | 32.60 | 32.29 | 32.29 | 5,481 | +0.44(+1.38%) |
Oct 06, 2021 | 31.33 | 31.94 | 31.33 | 31.85 | 5,586 | +0.01(+0.03%) |
Oct 05, 2021 | 31.42 | 31.86 | 31.42 | 31.84 | 3,386 | +0.54(+1.72%) |
Oct 04, 2021 | 32.00 | 32.00 | 31.18 | 31.30 | 65,259 | -0.89(-2.77%) |
Oct 01, 2021 | 31.93 | 32.24 | 31.54 | 32.19 | 17,148 | +0.25(+0.77%) |
Sep 30, 2021 | 32.14 | 32.17 | 31.94 | 31.95 | 6,455 | +0.03(+0.09%) |
Sep 29, 2021 | 32.25 | 32.25 | 31.91 | 31.92 | 10,447 | -0.28(-0.88%) |
Sep 28, 2021 | 32.36 | 32.41 | 32.04 | 32.20 | 29,130 | -1.00(-3.01%) |
Sep 27, 2021 | 33.45 | 33.45 | 33.08 | 33.20 | 4,459 | -0.29(-0.88%) |
Sep 24, 2021 | 33.38 | 33.55 | 33.38 | 33.50 | 3,480 | -0.14(-0.41%) |
Sep 23, 2021 | 33.35 | 33.71 | 33.35 | 33.63 | 9,932 | +0.44(+1.32%) |
Sep 22, 2021 | 33.13 | 33.24 | 33.10 | 33.19 | 6,743 | +0.39(+1.20%) |
Sep 21, 2021 | 32.93 | 32.93 | 32.76 | 32.80 | 7,790 | +0.14(+0.42%) |
Sep 20, 2021 | 32.65 | 32.65 | 32.26 | 32.66 | 17,208 | -0.77(-2.32%) |
Sep 17, 2021 | 33.38 | 33.45 | 33.13 | 33.44 | 25,447 | +0.04(+0.12%) |
Sep 16, 2021 | 33.03 | 33.50 | 33.03 | 33.40 | 3,069 | +0.17(+0.50%) |
Sep 15, 2021 | 33.13 | 33.26 | 32.97 | 33.23 | 7,373 | +0.15(+0.45%) |
Sep 14, 2021 | 33.36 | 33.36 | 33.08 | 33.08 | 2,819 | -0.11(-0.34%) |
Sep 13, 2021 | 33.53 | 33.53 | 32.93 | 33.20 | 8,913 | -0.30(-0.89%) |
Sep 10, 2021 | 34.04 | 34.04 | 33.50 | 33.50 | 12,850 | -0.16(-0.47%) |
Sep 09, 2021 | 33.97 | 33.99 | 33.65 | 33.65 | 4,729 | -0.10(-0.29%) |
Sep 08, 2021 | 34.22 | 34.22 | 33.75 | 33.75 | 13,456 | -0.47(-1.37%) |
Sep 07, 2021 | 34.38 | 34.38 | 34.22 | 34.22 | 17,293 | -0.03(-0.09%) |
Sep 03, 2021 | 34.11 | 34.30 | 34.11 | 34.25 | 12,213 | +0.26(+0.78%) |
Sep 02, 2021 | 33.94 | 34.19 | 33.94 | 33.99 | 135,445 | +0.07(+0.20%) |
Sep 01, 2021 | 33.76 | 34.04 | 33.76 | 33.92 | 19,213 | +0.27(+0.82%) |
Aug 31, 2021 | 33.65 | 33.70 | 33.62 | 33.64 | 13,934 | -0.04(-0.12%) |
Aug 30, 2021 | 33.57 | 33.80 | 33.52 | 33.68 | 13,185 | +0.14(+0.41%) |
Aug 27, 2021 | 33.41 | 33.65 | 33.41 | 33.55 | 28,675 | +0.46(+1.39%) |
Aug 26, 2021 | 33.49 | 33.56 | 33.08 | 33.09 | 32,446 | -0.40(-1.20%) |
Aug 25, 2021 | 33.26 | 33.55 | 33.25 | 33.49 | 50,891 | +0.32(+0.98%) |
Aug 24, 2021 | 32.96 | 33.19 | 32.96 | 33.16 | 12,072 | +0.46(+1.41%) |
Aug 23, 2021 | 32.20 | 32.75 | 32.20 | 32.70 | 23,349 | +0.65(+2.02%) |
Aug 20, 2021 | 31.83 | 32.09 | 31.83 | 32.06 | 5,100 | +0.32(+1.02%) |
Aug 19, 2021 | 31.65 | 31.92 | 31.62 | 31.73 | 9,223 | -0.35(-1.08%) |
Aug 18, 2021 | 32.11 | 32.24 | 32.08 | 32.08 | 3,789 | -0.10(-0.32%) |
Aug 17, 2021 | 32.04 | 32.18 | 31.85 | 32.18 | 5,370 | -0.14(-0.42%) |
Aug 16, 2021 | 32.51 | 32.51 | 32.07 | 32.32 | 6,057 | -0.35(-1.08%) |
Aug 13, 2021 | 32.83 | 32.83 | 32.64 | 32.67 | 13,089 | -0.19(-0.57%) |
Aug 12, 2021 | 32.66 | 32.87 | 32.59 | 32.86 | 16,084 | +0.20(+0.60%) |
Aug 11, 2021 | 32.78 | 32.83 | 32.28 | 32.66 | 10,599 | -0.17(-0.51%) |
Aug 10, 2021 | 33.20 | 33.25 | 32.82 | 32.83 | 8,391 | -0.17(-0.51%) |
Aug 09, 2021 | 32.99 | 33.09 | 32.83 | 33.00 | 22,785 | +0.09(+0.26%) |
Aug 06, 2021 | 33.12 | 33.12 | 32.75 | 32.91 | 6,364 | -0.34(-1.01%) |
Aug 05, 2021 | 33.06 | 33.34 | 32.84 | 33.25 | 6,165 | +0.20(+0.59%) |
Aug 04, 2021 | 32.72 | 33.13 | 32.72 | 33.05 | 21,365 | +0.29(+0.90%) |
Aug 03, 2021 | 32.65 | 32.84 | 32.40 | 32.76 | 10,054 | +0.07(+0.21%) |
Aug 02, 2021 | 32.81 | 32.88 | 32.53 | 32.69 | 94,588 | +0.11(+0.33%) |
Jul 30, 2021 | 32.70 | 32.92 | 32.52 | 32.58 | 16,032 | -0.32(-0.98%) |
Jul 29, 2021 | 33.07 | 33.18 | 32.87 | 32.90 | 10,623 | -0.10(-0.30%) |
Jul 28, 2021 | 32.59 | 33.06 | 32.59 | 33.00 | 16,920 | +0.54(+1.66%) |
Jul 27, 2021 | 32.25 | 32.46 | 31.97 | 32.46 | 18,587 | -0.51(-1.55%) |
Jul 26, 2021 | 33.05 | 33.18 | 32.88 | 32.97 | 11,149 | -0.25(-0.74%) |
Jul 23, 2021 | 32.82 | 33.28 | 32.82 | 33.22 | 6,531 | +0.46(+1.41%) |
Jul 22, 2021 | 32.77 | 32.78 | 32.66 | 32.76 | 4,181 | +0.10(+0.31%) |
Jul 21, 2021 | 32.30 | 32.69 | 32.26 | 32.65 | 6,318 | +0.41(+1.27%) |
Jul 20, 2021 | 31.55 | 32.35 | 31.55 | 32.25 | 14,885 | +0.71(+2.24%) |
Jul 19, 2021 | 31.09 | 31.60 | 31.04 | 31.54 | 20,609 | -0.12(-0.37%) |
Jul 16, 2021 | 32.20 | 32.21 | 31.63 | 31.66 | 7,005 | -0.32(-1.01%) |
Jul 15, 2021 | 32.36 | 32.46 | 31.77 | 31.98 | 10,300 | -0.41(-1.27%) |
Jul 14, 2021 | 33.04 | 33.04 | 32.33 | 32.39 | 8,928 | -0.49(-1.49%) |
Jul 13, 2021 | 33.08 | 33.27 | 32.87 | 32.88 | 13,253 | -0.40(-1.21%) |
Jul 12, 2021 | 33.34 | 33.34 | 33.14 | 33.28 | 9,938 | +0.00(+0.00%) |
Jul 09, 2021 | 33.09 | 33.32 | 32.82 | 33.28 | 8,414 | +0.45(+1.37%) |
Jul 08, 2021 | 32.47 | 32.99 | 32.23 | 32.84 | 17,058 | -0.34(-1.03%) |
Jul 07, 2021 | 33.56 | 33.61 | 32.93 | 33.18 | 17,700 | -0.30(-0.91%) |
Jul 06, 2021 | 33.44 | 33.52 | 33.23 | 33.48 | 24,951 | -0.06(-0.18%) |
Jul 02, 2021 | 33.67 | 33.67 | 33.47 | 33.54 | 9,279 | +0.02(+0.06%) |
Jul 01, 2021 | 33.57 | 33.68 | 33.31 | 33.52 | 16,029 | -0.12(-0.36%) |
Jun 30, 2021 | 33.73 | 33.73 | 33.54 | 33.64 | 14,816 | -0.09(-0.28%) |
Jun 29, 2021 | 33.74 | 33.82 | 33.61 | 33.74 | 17,907 | +0.09(+0.26%) |
Jun 28, 2021 | 33.60 | 33.67 | 33.49 | 33.65 | 9,824 | +0.35(+1.06%) |
Jun 25, 2021 | 33.22 | 33.46 | 33.20 | 33.30 | 18,977 | +0.25(+0.77%) |
Jun 24, 2021 | 32.98 | 33.29 | 32.98 | 33.04 | 20,076 | +0.42(+1.29%) |
Jun 23, 2021 | 32.71 | 32.84 | 32.62 | 32.62 | 18,282 | +0.03(+0.11%) |
Jun 22, 2021 | 32.29 | 32.61 | 32.27 | 32.58 | 29,270 | +0.43(+1.32%) |
Jun 21, 2021 | 31.80 | 32.19 | 31.80 | 32.16 | 16,332 | +0.23(+0.71%) |
Jun 18, 2021 | 31.82 | 32.08 | 31.82 | 31.93 | 9,678 | +0.02(+0.06%) |
Jun 17, 2021 | 31.71 | 32.12 | 31.41 | 31.91 | 7,360 | -0.09(-0.28%) |
Jun 16, 2021 | 31.91 | 32.21 | 31.64 | 32.00 | 18,116 | +0.03(+0.09%) |
Jun 15, 2021 | 32.37 | 32.37 | 31.96 | 31.97 | 10,455 | -0.56(-1.72%) |
Jun 14, 2021 | 32.48 | 32.54 | 32.37 | 32.53 | 17,222 | +0.25(+0.79%) |
Jun 11, 2021 | 32.31 | 32.35 | 32.16 | 32.28 | 9,754 | +0.11(+0.33%) |
Jun 10, 2021 | 31.91 | 32.25 | 31.74 | 32.17 | 8,734 | +0.49(+1.53%) |
Jun 09, 2021 | 32.00 | 32.01 | 31.68 | 31.68 | 87,145 | -0.22(-0.67%) |
Jun 08, 2021 | 31.89 | 32.05 | 31.67 | 31.90 | 17,290 | +0.02(+0.06%) |
Jun 07, 2021 | 31.69 | 31.95 | 31.69 | 31.88 | 16,781 | +0.23(+0.71%) |
Jun 04, 2021 | 31.58 | 31.66 | 31.54 | 31.65 | 8,875 | +0.41(+1.32%) |
Jun 03, 2021 | 31.40 | 31.49 | 31.06 | 31.24 | 47,646 | -0.45(-1.42%) |
Jun 02, 2021 | 31.76 | 31.78 | 31.62 | 31.69 | 9,425 | -0.03(-0.09%) |
Jun 01, 2021 | 31.98 | 32.07 | 31.68 | 31.72 | 17,770 | -0.09(-0.28%) |
May 28, 2021 | 31.81 | 32.02 | 31.79 | 31.81 | 31,349 | +0.10(+0.31%) |
May 27, 2021 | 31.63 | 31.79 | 31.59 | 31.71 | 3,759 | +0.08(+0.25%) |
May 26, 2021 | 31.36 | 31.66 | 31.36 | 31.64 | 29,314 | +0.40(+1.28%) |
May 25, 2021 | 31.47 | 31.47 | 31.16 | 31.23 | 381,396 | +0.00(+0.00%) |
May 24, 2021 | 30.97 | 31.38 | 30.97 | 31.23 | 23,455 | +0.37(+1.21%) |
May 21, 2021 | 30.93 | 31.16 | 30.83 | 30.86 | 18,537 | -0.03(-0.09%) |
May 20, 2021 | 30.67 | 30.95 | 30.67 | 30.89 | 17,662 | +0.77(+2.57%) |
May 19, 2021 | 29.65 | 30.13 | 29.52 | 30.12 | 11,684 | -0.08(-0.26%) |
May 18, 2021 | 30.23 | 30.51 | 30.20 | 30.20 | 12,869 | +0.13(+0.42%) |
May 17, 2021 | 29.95 | 30.07 | 29.74 | 30.07 | 8,719 | +0.03(+0.10%) |
May 14, 2021 | 29.30 | 30.10 | 29.27 | 30.04 | 34,253 | +1.05(+3.61%) |
May 13, 2021 | 29.17 | 29.43 | 28.63 | 28.99 | 46,828 | +0.04(+0.14%) |
May 12, 2021 | 29.40 | 29.76 | 28.90 | 28.95 | 412,440 | -0.98(-3.27%) |
May 11, 2021 | 29.07 | 30.01 | 28.88 | 29.93 | 27,402 | +0.01(+0.03%) |
May 10, 2021 | 30.56 | 30.56 | 29.86 | 29.92 | 70,056 | -0.80(-2.61%) |
May 07, 2021 | 30.55 | 30.91 | 30.55 | 30.72 | 14,591 | +0.64(+2.13%) |
May 06, 2021 | 30.63 | 30.63 | 29.73 | 30.08 | 241,509 | -0.71(-2.30%) |
May 05, 2021 | 31.29 | 31.31 | 30.71 | 30.79 | 28,534 | -0.09(-0.29%) |
May 04, 2021 | 31.47 | 31.47 | 30.44 | 30.88 | 57,292 | -0.77(-2.44%) |