Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.03 | 29.31 | 28.30 | 28.40 | 940,979 | -0.81(-2.78%) |
Apr 28, 2022 | 29.01 | 29.29 | 28.31 | 29.22 | 962,317 | +0.57(+1.99%) |
Apr 27, 2022 | 28.82 | 29.02 | 28.40 | 28.64 | 1,171,170 | -0.05(-0.17%) |
Apr 26, 2022 | 29.24 | 29.67 | 28.67 | 28.69 | 1,771,557 | -0.87(-2.95%) |
Apr 25, 2022 | 28.69 | 29.59 | 28.42 | 29.56 | 1,879,828 | +0.91(+3.17%) |
Apr 22, 2022 | 29.03 | 29.89 | 28.45 | 28.65 | 2,007,684 | +0.98(+3.53%) |
Apr 21, 2022 | 28.21 | 28.49 | 27.68 | 27.68 | 1,603,320 | -0.15(-0.56%) |
Apr 20, 2022 | 27.61 | 27.99 | 27.45 | 27.83 | 961,936 | +0.53(+1.95%) |
Apr 19, 2022 | 26.62 | 27.34 | 26.55 | 27.30 | 1,034,014 | +0.69(+2.58%) |
Apr 18, 2022 | 26.60 | 26.83 | 26.38 | 26.61 | 752,384 | -0.09(-0.33%) |
Apr 14, 2022 | 26.67 | 27.03 | 26.55 | 26.70 | 652,618 | -0.02(-0.07%) |
Apr 13, 2022 | 26.63 | 26.87 | 26.56 | 26.72 | 669,482 | +0.02(+0.07%) |
Apr 12, 2022 | 27.02 | 27.38 | 26.62 | 26.70 | 832,487 | -0.14(-0.50%) |
Apr 11, 2022 | 26.72 | 27.40 | 26.44 | 26.84 | 1,173,920 | +0.27(+1.02%) |
Apr 08, 2022 | 26.57 | 27.04 | 26.39 | 26.56 | 1,172,899 | -0.02(-0.07%) |
Apr 07, 2022 | 26.79 | 26.83 | 26.19 | 26.58 | 1,344,426 | -0.40(-1.47%) |
Apr 06, 2022 | 27.17 | 27.17 | 26.62 | 26.98 | 1,562,532 | -0.21(-0.78%) |
Apr 05, 2022 | 27.77 | 27.84 | 27.00 | 27.19 | 1,159,811 | -0.78(-2.79%) |
Apr 04, 2022 | 28.32 | 28.36 | 27.80 | 27.97 | 962,852 | -0.34(-1.19%) |
Apr 01, 2022 | 28.36 | 28.55 | 27.92 | 28.31 | 1,035,919 | +0.20(+0.72%) |
Mar 31, 2022 | 28.32 | 28.38 | 27.98 | 28.11 | 1,509,201 | -0.36(-1.25%) |
Mar 30, 2022 | 28.51 | 28.75 | 28.34 | 28.46 | 822,528 | -0.31(-1.07%) |
Mar 29, 2022 | 28.33 | 29.04 | 28.31 | 28.77 | 1,353,478 | +0.87(+3.11%) |
Mar 28, 2022 | 27.92 | 28.03 | 27.66 | 27.91 | 768,714 | +0.09(+0.31%) |
Mar 25, 2022 | 27.26 | 28.03 | 27.26 | 27.82 | 1,101,666 | +0.02(+0.07%) |
Mar 24, 2022 | 27.49 | 27.95 | 27.49 | 27.80 | 992,272 | +0.36(+1.30%) |
Mar 23, 2022 | 28.00 | 28.34 | 27.33 | 27.44 | 1,813,471 | -0.88(-3.10%) |
Mar 22, 2022 | 28.17 | 28.42 | 28.08 | 28.32 | 932,575 | +0.33(+1.17%) |
Mar 21, 2022 | 28.53 | 28.62 | 27.74 | 27.99 | 1,637,939 | -0.52(-1.82%) |
Mar 18, 2022 | 27.83 | 28.69 | 27.72 | 28.51 | 2,073,271 | +0.51(+1.82%) |
Mar 17, 2022 | 27.86 | 28.04 | 27.50 | 28.00 | 826,274 | +0.00(+0.00%) |
Mar 16, 2022 | 27.37 | 28.05 | 27.28 | 28.00 | 1,254,266 | +0.93(+3.45%) |
Mar 15, 2022 | 26.89 | 27.23 | 26.63 | 27.07 | 1,313,389 | +0.23(+0.86%) |
Mar 14, 2022 | 27.23 | 27.59 | 26.77 | 26.84 | 1,008,050 | -0.33(-1.21%) |
Mar 11, 2022 | 27.63 | 27.79 | 27.13 | 27.16 | 1,014,505 | -0.38(-1.36%) |
Mar 10, 2022 | 27.10 | 27.68 | 27.08 | 27.54 | 1,152,508 | -0.04(-0.14%) |
Mar 09, 2022 | 27.48 | 27.69 | 27.12 | 27.58 | 1,203,196 | +0.73(+2.73%) |
Mar 08, 2022 | 26.79 | 27.83 | 26.41 | 26.85 | 1,989,867 | +0.20(+0.76%) |
Mar 07, 2022 | 27.40 | 27.40 | 26.53 | 26.64 | 1,924,814 | -0.79(-2.88%) |
Mar 04, 2022 | 28.08 | 28.35 | 27.17 | 27.43 | 1,543,791 | -0.89(-3.13%) |
Mar 03, 2022 | 28.86 | 29.07 | 28.19 | 28.32 | 1,294,224 | -0.40(-1.41%) |
Mar 02, 2022 | 27.81 | 28.99 | 27.72 | 28.72 | 1,380,712 | +1.02(+3.69%) |
Mar 01, 2022 | 29.00 | 29.15 | 27.51 | 27.70 | 1,857,882 | -1.46(-5.02%) |
Feb 28, 2022 | 28.57 | 29.41 | 27.84 | 29.17 | 1,628,063 | +0.05(+0.17%) |
Feb 25, 2022 | 28.97 | 29.30 | 28.57 | 29.12 | 1,482,596 | +0.13(+0.43%) |
Feb 24, 2022 | 27.73 | 29.05 | 27.25 | 28.99 | 2,301,042 | +0.48(+1.69%) |
Feb 23, 2022 | 29.38 | 29.54 | 28.49 | 28.51 | 987,864 | -0.57(-1.95%) |
Feb 22, 2022 | 29.45 | 29.75 | 28.92 | 29.08 | 933,162 | -0.65(-2.17%) |
Feb 18, 2022 | 29.73 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 30.11 | 30.25 | 29.70 | 29.73 | 933,355 | -0.60(-1.97%) |
Feb 16, 2022 | 30.03 | 30.49 | 30.03 | 30.32 | 860,038 | -0.08(-0.25%) |
Feb 15, 2022 | 29.93 | 30.68 | 29.79 | 30.40 | 1,165,144 | +0.74(+2.50%) |
Feb 14, 2022 | 29.25 | 29.75 | 29.05 | 29.66 | 1,573,430 | +0.44(+1.52%) |
Feb 11, 2022 | 29.55 | 29.73 | 29.07 | 29.22 | 1,162,501 | -0.41(-1.40%) |
Feb 10, 2022 | 29.82 | 30.36 | 29.43 | 29.63 | 1,077,408 | -0.62(-2.04%) |
Feb 09, 2022 | 30.46 | 30.75 | 30.21 | 30.25 | 1,472,334 | +0.06(+0.19%) |
Feb 08, 2022 | 30.10 | 30.55 | 30.03 | 30.19 | 1,127,477 | +0.17(+0.58%) |
Feb 07, 2022 | 30.24 | 30.24 | 29.81 | 30.02 | 1,218,693 | -0.05(-0.16%) |
Feb 04, 2022 | 30.05 | 30.32 | 29.71 | 30.06 | 843,308 | -0.27(-0.89%) |
Feb 03, 2022 | 30.73 | 30.18 | 30.33 | 842,881 | -0.56(-1.81%) | |
Feb 02, 2022 | 30.67 | 31.21 | 30.36 | 30.89 | 1,394,917 | -0.10(-0.31%) |
Feb 01, 2022 | 30.48 | 31.03 | 30.32 | 30.99 | 1,691,748 | +1.32(+4.45%) |
Jan 28, 2022 | 30.03 | 30.31 | 28.20 | 29.67 | 2,689,967 | -0.47(-1.57%) |
Jan 27, 2022 | 31.13 | 31.43 | 29.95 | 30.14 | 1,474,100 | -0.74(-2.40%) |
Jan 26, 2022 | 31.19 | 31.87 | 30.67 | 30.88 | 1,727,983 | +0.14(+0.47%) |
Jan 25, 2022 | 30.79 | 31.09 | 29.91 | 30.74 | 1,380,438 | -0.43(-1.39%) |
Jan 24, 2022 | 30.38 | 31.23 | 29.76 | 31.17 | 1,491,802 | +0.30(+0.97%) |
Jan 21, 2022 | 31.27 | 31.62 | 30.77 | 30.87 | 835,106 | -0.42(-1.35%) |
Jan 20, 2022 | 32.55 | 32.55 | 31.26 | 31.30 | 971,429 | -1.13(-3.48%) |
Jan 19, 2022 | 33.68 | 33.73 | 32.37 | 32.42 | 949,929 | -1.16(-3.44%) |
Jan 18, 2022 | 33.97 | 34.00 | 33.49 | 33.58 | 936,996 | -0.75(-2.19%) |
Jan 14, 2022 | 34.33 | 0 | +0.26(+0.76%) | |||
Jan 13, 2022 | 34.08 | 34.42 | 33.82 | 34.07 | 807,906 | +0.23(+0.68%) |
Jan 12, 2022 | 34.26 | 34.39 | 33.64 | 33.84 | 713,788 | -0.45(-1.32%) |
Jan 11, 2022 | 33.89 | 34.30 | 33.49 | 34.29 | 782,849 | +0.35(+1.02%) |
Jan 10, 2022 | 33.61 | 34.00 | 33.11 | 33.95 | 1,142,421 | +0.04(+0.11%) |
Jan 07, 2022 | 34.07 | 34.09 | 33.53 | 33.91 | 858,434 | -0.05(-0.14%) |
Jan 06, 2022 | 33.98 | 34.08 | 33.47 | 33.96 | 1,107,026 | -0.13(-0.40%) |
Jan 05, 2022 | 34.75 | 34.87 | 34.06 | 34.09 | 1,329,652 | -0.65(-1.88%) |
Jan 04, 2022 | 34.25 | 35.20 | 34.05 | 34.74 | 1,447,550 | +0.81(+2.38%) |
Jan 03, 2022 | 33.77 | 34.09 | 33.47 | 33.94 | 1,281,914 | +0.47(+1.40%) |
Dec 31, 2021 | 33.27 | 33.72 | 33.27 | 33.47 | 977,607 | +0.11(+0.32%) |
Dec 30, 2021 | 33.44 | 33.64 | 33.31 | 33.36 | 934,319 | -0.08(-0.23%) |
Dec 29, 2021 | 33.66 | 33.66 | 33.30 | 33.44 | 878,225 | -0.18(-0.54%) |
Dec 28, 2021 | 33.46 | 33.85 | 33.02 | 33.62 | 831,260 | +0.16(+0.49%) |
Dec 27, 2021 | 32.78 | 33.66 | 32.77 | 33.46 | 1,173,907 | +0.68(+2.08%) |
Dec 23, 2021 | 32.49 | 32.88 | 32.24 | 32.78 | 900,045 | +0.51(+1.58%) |
Dec 22, 2021 | 31.86 | 32.28 | 31.74 | 32.27 | 996,264 | +0.26(+0.81%) |
Dec 21, 2021 | 32.18 | 32.30 | 31.85 | 32.01 | 1,706,300 | +0.12(+0.39%) |
Dec 20, 2021 | 31.88 | 32.40 | 31.38 | 31.88 | 1,943,504 | -0.52(-1.60%) |
Dec 17, 2021 | 32.65 | 32.71 | 32.06 | 32.40 | 3,794,637 | -0.30(-0.91%) |
Dec 16, 2021 | 32.70 | 32.90 | 32.42 | 32.70 | 1,698,645 | +0.12(+0.35%) |
Dec 15, 2021 | 32.44 | 32.58 | 31.84 | 32.58 | 1,412,216 | -0.01(-0.03%) |
Dec 14, 2021 | 32.79 | 32.92 | 32.38 | 32.59 | 1,141,413 | -0.44(-1.34%) |
Dec 13, 2021 | 33.65 | 33.73 | 32.86 | 33.04 | 1,283,472 | -0.82(-2.41%) |
Dec 10, 2021 | 33.98 | 34.09 | 33.46 | 33.85 | 761,315 | +0.19(+0.57%) |
Dec 09, 2021 | 33.87 | 33.98 | 33.61 | 33.66 | 891,981 | -0.33(-0.96%) |
Dec 08, 2021 | 33.88 | 34.13 | 33.69 | 33.99 | 849,567 | +0.20(+0.60%) |
Dec 07, 2021 | 33.53 | 34.18 | 33.04 | 33.78 | 907,964 | +0.44(+1.32%) |
Dec 06, 2021 | 33.17 | 33.53 | 32.88 | 33.34 | 1,167,400 | +0.31(+0.93%) |
Dec 03, 2021 | 33.26 | 33.52 | 32.81 | 33.04 | 1,115,678 | -0.20(-0.61%) |
Dec 02, 2021 | 32.52 | 33.39 | 32.52 | 33.24 | 1,291,001 | +0.69(+2.12%) |
Dec 01, 2021 | 34.18 | 34.19 | 32.55 | 32.55 | 966,840 | -0.52(-1.57%) |
Nov 30, 2021 | 33.72 | 34.12 | 32.77 | 33.06 | 1,728,181 | -0.93(-2.74%) |
Nov 29, 2021 | 34.49 | 34.49 | 33.90 | 34.00 | 1,218,780 | -0.17(-0.51%) |
Nov 26, 2021 | 34.19 | 34.36 | 33.57 | 34.17 | 818,112 | -0.62(-1.79%) |
Nov 24, 2021 | 34.96 | 35.01 | 34.62 | 34.79 | 571,045 | -0.43(-1.23%) |
Nov 23, 2021 | 35.39 | 35.50 | 35.05 | 35.22 | 642,893 | +0.00(+0.00%) |
Nov 22, 2021 | 35.28 | 35.46 | 34.89 | 35.22 | 966,217 | +0.04(+0.11%) |
Nov 19, 2021 | 35.71 | 35.84 | 35.03 | 35.19 | 1,071,957 | -0.62(-1.74%) |
Nov 18, 2021 | 36.14 | 35.83 | 35.53 | 35.81 | 1,203,000 | -0.31(-0.85%) |
Nov 17, 2021 | 35.99 | 36.16 | 35.69 | 36.12 | 1,035,846 | -0.03(-0.08%) |
Nov 16, 2021 | 36.34 | 36.40 | 36.05 | 36.15 | 843,446 | -0.05(-0.13%) |
Nov 15, 2021 | 36.07 | 36.32 | 35.94 | 36.19 | 841,684 | +0.16(+0.45%) |
Nov 12, 2021 | 35.65 | 36.32 | 35.45 | 36.03 | 1,204,590 | +0.58(+1.63%) |
Nov 11, 2021 | 35.37 | 35.48 | 35.04 | 35.46 | 1,008,266 | +0.14(+0.41%) |
Nov 10, 2021 | 35.10 | 35.31 | 1,365,333 | +0.04(+0.11%) | ||
Nov 09, 2021 | 35.29 | 35.52 | 35.10 | 35.27 | 994,769 | +0.06(+0.16%) |
Nov 08, 2021 | 35.46 | 35.70 | 34.92 | 35.22 | 1,262,523 | -0.19(-0.54%) |
Nov 05, 2021 | 35.32 | 35.80 | 35.18 | 35.41 | 1,724,305 | +0.28(+0.79%) |
Nov 04, 2021 | 35.20 | 35.48 | 34.98 | 35.13 | 1,235,949 | +0.03(+0.08%) |
Nov 03, 2021 | 34.29 | 35.24 | 34.22 | 35.10 | 994,680 | +0.67(+1.95%) |
Nov 02, 2021 | 34.62 | 34.65 | 34.22 | 34.43 | 1,405,243 | -0.10(-0.28%) |
Nov 01, 2021 | 34.08 | 34.59 | 34.16 | 34.52 | 1,637,428 | +0.54(+1.58%) |
Oct 29, 2021 | 33.56 | 34.02 | 33.51 | 33.99 | 1,494,241 | +0.27(+0.80%) |
Oct 28, 2021 | 34.19 | 34.44 | 33.18 | 33.72 | 2,896,373 | -0.12(-0.37%) |
Oct 27, 2021 | 33.59 | 34.21 | 33.30 | 33.84 | 2,537,523 | +0.10(+0.28%) |
Oct 26, 2021 | 34.09 | 33.75 | 2,295,932 | +0.23(+0.69%) | ||
Oct 25, 2021 | 32.96 | 33.88 | 32.86 | 33.52 | 1,932,039 | +0.52(+1.57%) |
Oct 22, 2021 | 34.82 | 35.46 | 32.85 | 33.00 | 2,661,276 | -2.40(-6.78%) |
Oct 21, 2021 | 35.08 | 35.44 | 35.03 | 35.40 | 1,249,163 | +0.41(+1.18%) |
Oct 20, 2021 | 34.85 | 35.25 | 34.51 | 34.98 | 1,642,591 | -0.08(-0.22%) |
Oct 19, 2021 | 35.20 | 35.49 | 35.00 | 35.06 | 1,630,392 | -0.14(-0.41%) |
Oct 18, 2021 | 35.71 | 35.81 | 35.12 | 35.21 | 1,536,930 | -0.68(-1.90%) |
Oct 15, 2021 | 35.78 | 35.97 | 35.64 | 35.89 | 2,305,984 | +0.30(+0.84%) |
Oct 14, 2021 | 34.67 | 35.78 | 34.67 | 35.59 | 2,250,163 | +0.75(+2.15%) |
Oct 13, 2021 | 35.24 | 35.27 | 34.66 | 34.84 | 2,304,887 | -0.41(-1.17%) |
Oct 12, 2021 | 34.79 | 35.31 | 34.75 | 35.25 | 2,381,291 | +0.34(+0.96%) |
Oct 11, 2021 | 34.01 | 34.93 | 33.98 | 34.92 | 2,412,605 | +1.01(+2.97%) |
Oct 08, 2021 | 33.47 | 33.93 | 33.17 | 33.91 | 1,283,272 | +0.58(+1.73%) |
Oct 07, 2021 | 32.84 | 33.41 | 32.61 | 33.33 | 1,904,487 | +0.90(+2.78%) |
Oct 06, 2021 | 32.18 | 32.46 | 31.84 | 32.43 | 1,721,710 | -0.02(-0.06%) |
Oct 05, 2021 | 32.25 | 32.52 | 32.07 | 32.45 | 1,356,279 | +0.11(+0.36%) |
Oct 04, 2021 | 32.06 | 32.40 | 31.96 | 32.33 | 1,599,229 | +0.34(+1.08%) |
Oct 01, 2021 | 31.73 | 32.14 | 31.29 | 31.99 | 1,619,241 | +0.43(+1.36%) |
Sep 30, 2021 | 32.13 | 32.32 | 31.56 | 31.56 | 1,372,862 | -0.44(-1.38%) |
Sep 29, 2021 | 31.80 | 32.02 | 31.48 | 32.00 | 1,608,619 | +0.20(+0.63%) |
Sep 28, 2021 | 31.95 | 32.01 | 31.55 | 31.80 | 1,107,873 | -0.12(-0.39%) |
Sep 27, 2021 | 31.70 | 32.08 | 31.61 | 31.92 | 1,711,597 | +0.15(+0.48%) |
Sep 24, 2021 | 31.45 | 31.80 | 31.30 | 31.77 | 1,220,271 | +0.19(+0.61%) |
Sep 23, 2021 | 31.15 | 31.63 | 31.09 | 31.58 | 1,658,900 | +0.59(+1.91%) |
Sep 22, 2021 | 30.78 | 31.08 | 30.61 | 30.99 | 4,734,192 | +0.39(+1.28%) |
Sep 21, 2021 | 30.56 | 30.97 | 30.43 | 30.59 | 2,538,743 | +0.23(+0.76%) |
Sep 20, 2021 | 30.16 | 30.39 | 29.91 | 30.36 | 2,474,390 | -0.49(-1.58%) |
Sep 17, 2021 | 30.62 | 31.03 | 30.46 | 30.85 | 6,613,127 | +0.29(+0.94%) |
Sep 16, 2021 | 30.47 | 30.66 | 30.14 | 30.56 | 2,032,961 | -0.09(-0.28%) |
Sep 15, 2021 | 30.29 | 30.76 | 30.26 | 30.65 | 1,813,969 | +0.39(+1.30%) |
Sep 14, 2021 | 30.01 | 30.43 | 29.88 | 30.26 | 1,392,359 | +0.26(+0.86%) |
Sep 13, 2021 | 30.14 | 30.21 | 29.79 | 30.00 | 1,321,957 | +0.13(+0.45%) |
Sep 10, 2021 | 29.97 | 30.22 | 29.83 | 29.87 | 1,045,143 | +0.01(+0.03%) |
Sep 09, 2021 | 29.62 | 30.16 | 29.55 | 29.86 | 1,534,798 | +0.22(+0.74%) |
Sep 08, 2021 | 29.52 | 29.71 | 29.09 | 29.64 | 1,585,515 | +0.13(+0.45%) |
Sep 07, 2021 | 29.88 | 30.01 | 29.48 | 29.50 | 2,060,266 | -0.36(-1.22%) |
Sep 03, 2021 | 29.77 | 30.14 | 29.59 | 29.87 | 1,766,813 | +0.13(+0.45%) |
Sep 02, 2021 | 29.72 | 29.88 | 29.57 | 29.73 | 754,633 | +0.19(+0.65%) |
Sep 01, 2021 | 29.43 | 29.70 | 29.19 | 29.54 | 890,930 | +0.07(+0.23%) |
Aug 31, 2021 | 29.73 | 29.73 | 29.43 | 29.47 | 1,149,770 | -0.19(-0.64%) |
Aug 30, 2021 | 30.02 | 30.06 | 29.64 | 29.66 | 728,663 | -0.34(-1.15%) |
Aug 27, 2021 | 29.49 | 30.16 | 29.48 | 30.01 | 987,820 | +0.56(+1.92%) |
Aug 26, 2021 | 30.05 | 30.15 | 29.33 | 29.44 | 1,092,409 | -0.68(-2.26%) |
Aug 25, 2021 | 29.99 | 30.43 | 29.96 | 30.12 | 901,619 | +0.05(+0.16%) |
Aug 24, 2021 | 30.00 | 30.35 | 29.96 | 30.08 | 1,079,139 | +0.22(+0.74%) |
Aug 23, 2021 | 30.08 | 30.12 | 29.85 | 29.86 | 1,033,395 | -0.11(-0.38%) |
Aug 20, 2021 | 30.26 | 30.26 | 29.86 | 29.97 | 1,347,141 | -0.29(-0.95%) |
Aug 19, 2021 | 30.36 | 30.46 | 30.05 | 30.26 | 1,439,066 | -0.43(-1.40%) |
Aug 18, 2021 | 30.68 | 31.24 | 30.65 | 30.69 | 1,243,157 | +0.01(+0.03%) |
Aug 17, 2021 | 31.11 | 31.20 | 30.38 | 30.68 | 830,631 | -0.65(-2.08%) |
Aug 16, 2021 | 30.68 | 31.37 | 30.55 | 31.33 | 1,031,277 | +0.45(+1.46%) |
Aug 13, 2021 | 31.24 | 31.25 | 30.83 | 30.88 | 1,314,780 | -0.34(-1.07%) |
Aug 12, 2021 | 31.65 | 31.69 | 31.07 | 31.21 | 1,260,719 | -0.37(-1.18%) |
Aug 11, 2021 | 31.49 | 31.64 | 31.17 | 31.59 | 1,599,045 | +0.00(+0.00%) |
Aug 10, 2021 | 31.40 | 31.75 | 31.34 | 31.59 | 929,536 | +0.14(+0.46%) |
Aug 09, 2021 | 31.51 | 31.66 | 31.36 | 31.44 | 1,200,757 | -0.11(-0.33%) |
Aug 06, 2021 | 31.57 | 31.92 | 31.28 | 31.55 | 1,636,414 | +0.08(+0.24%) |
Aug 05, 2021 | 31.90 | 32.31 | 31.41 | 31.47 | 1,683,508 | -0.22(-0.69%) |
Aug 04, 2021 | 32.26 | 32.34 | 31.65 | 31.69 | 1,376,984 | -0.74(-2.27%) |
Aug 03, 2021 | 32.46 | 32.63 | 32.14 | 32.43 | 776,354 | +0.10(+0.30%) |
Aug 02, 2021 | 32.71 | 32.95 | 32.31 | 32.33 | 1,211,522 | -0.23(-0.71%) |
Jul 30, 2021 | 32.44 | 32.92 | 32.36 | 32.56 | 1,226,522 | -0.07(-0.21%) |
Jul 29, 2021 | 32.09 | 32.77 | 32.03 | 32.63 | 1,544,512 | +0.85(+2.68%) |
Jul 28, 2021 | 31.55 | 31.87 | 31.33 | 31.78 | 1,875,286 | +0.20(+0.64%) |
Jul 27, 2021 | 30.72 | 31.59 | 30.61 | 31.58 | 2,574,905 | +0.71(+2.29%) |
Jul 26, 2021 | 30.94 | 31.43 | 30.64 | 30.87 | 2,434,136 | -0.11(-0.34%) |
Jul 23, 2021 | 30.91 | 31.24 | 30.15 | 30.98 | 1,555,293 | +0.49(+1.60%) |
Jul 22, 2021 | 30.82 | 30.83 | 30.40 | 30.49 | 1,379,420 | -0.32(-1.03%) |
Jul 21, 2021 | 30.89 | 31.07 | 30.68 | 30.80 | 1,084,611 | +0.21(+0.69%) |
Jul 20, 2021 | 29.84 | 30.64 | 29.75 | 30.59 | 1,856,482 | +0.73(+2.44%) |
Jul 19, 2021 | 29.88 | 30.39 | 29.66 | 29.87 | 1,390,257 | -0.31(-1.01%) |
Jul 16, 2021 | 30.90 | 31.19 | 30.12 | 30.17 | 1,727,175 | -0.90(-2.89%) |
Jul 15, 2021 | 31.06 | 31.34 | 30.92 | 31.07 | 924,464 | -0.13(-0.43%) |
Jul 14, 2021 | 31.29 | 31.44 | 30.99 | 31.21 | 814,096 | +0.03(+0.09%) |
Jul 13, 2021 | 31.21 | 31.44 | 30.99 | 31.18 | 1,026,295 | -0.15(-0.49%) |
Jul 12, 2021 | 31.30 | 31.54 | 31.23 | 31.33 | 1,249,875 | -0.25(-0.79%) |
Jul 09, 2021 | 31.33 | 31.81 | 31.32 | 31.58 | 1,023,134 | +0.59(+1.91%) |
Jul 08, 2021 | 30.80 | 31.23 | 30.60 | 30.99 | 901,795 | -0.31(-0.98%) |
Jul 07, 2021 | 31.43 | 31.53 | 30.81 | 31.29 | 1,192,207 | -0.19(-0.61%) |
Jul 06, 2021 | 31.77 | 31.93 | 30.99 | 31.48 | 1,154,221 | -0.48(-1.49%) |
Jul 02, 2021 | 32.10 | 32.24 | 31.86 | 31.96 | 700,185 | -0.10(-0.30%) |
Jul 01, 2021 | 31.75 | 32.32 | 31.57 | 32.05 | 1,898,695 | +0.51(+1.60%) |
Jun 30, 2021 | 31.51 | 31.85 | 31.46 | 31.55 | 1,515,782 | -0.13(-0.42%) |
Jun 29, 2021 | 31.64 | 31.86 | 31.55 | 31.68 | 924,821 | +0.16(+0.51%) |
Jun 28, 2021 | 31.90 | 32.04 | 31.36 | 31.52 | 1,875,333 | -0.32(-1.02%) |
Jun 25, 2021 | 31.46 | 32.05 | 31.34 | 31.84 | 2,361,543 | +0.44(+1.40%) |
Jun 24, 2021 | 31.55 | 31.75 | 31.33 | 31.41 | 1,567,229 | +0.12(+0.40%) |
Jun 23, 2021 | 31.16 | 31.46 | 30.96 | 31.28 | 1,647,100 | +0.13(+0.43%) |
Jun 22, 2021 | 30.87 | 31.25 | 30.70 | 31.15 | 1,168,381 | +0.20(+0.65%) |
Jun 21, 2021 | 30.47 | 31.21 | 30.47 | 30.95 | 1,320,898 | +0.76(+2.53%) |
Jun 18, 2021 | 30.70 | 30.73 | 30.19 | 30.19 | 2,297,160 | -0.66(-2.13%) |
Jun 17, 2021 | 31.12 | 31.27 | 30.47 | 30.84 | 1,893,579 | -0.35(-1.13%) |
Jun 16, 2021 | 31.81 | 31.87 | 31.14 | 31.20 | 1,177,474 | -0.68(-2.12%) |
Jun 15, 2021 | 31.86 | 32.07 | 31.70 | 31.87 | 1,154,630 | +0.03(+0.09%) |
Jun 14, 2021 | 32.70 | 32.82 | 31.69 | 31.84 | 1,289,981 | -0.79(-2.42%) |
Jun 11, 2021 | 32.72 | 32.88 | 32.56 | 32.64 | 873,468 | +0.10(+0.32%) |
Jun 10, 2021 | 33.10 | 33.10 | 32.47 | 32.53 | 1,588,787 | +0.06(+0.18%) |
Jun 09, 2021 | 32.77 | 32.79 | 32.30 | 32.47 | 1,097,227 | -0.23(-0.70%) |
Jun 08, 2021 | 32.52 | 32.77 | 32.33 | 32.70 | 1,306,894 | -0.02(-0.06%) |
Jun 07, 2021 | 33.37 | 33.37 | 32.64 | 32.72 | 1,394,545 | -0.49(-1.46%) |
Jun 04, 2021 | 32.89 | 33.26 | 32.81 | 33.21 | 901,021 | +0.28(+0.84%) |
Jun 03, 2021 | 32.59 | 33.18 | 32.45 | 32.93 | 1,817,162 | +0.50(+1.53%) |
Jun 02, 2021 | 33.25 | 33.63 | 32.42 | 32.44 | 1,780,128 | -0.72(-2.19%) |
Jun 01, 2021 | 34.02 | 34.04 | 33.07 | 33.16 | 1,810,781 | -0.69(-2.03%) |
May 28, 2021 | 33.48 | 34.03 | 32.85 | 33.85 | 1,065,748 | +0.13(+0.40%) |
May 27, 2021 | 33.45 | 33.91 | 33.15 | 33.71 | 1,300,148 | +0.60(+1.81%) |
May 26, 2021 | 33.21 | 33.27 | 32.92 | 33.11 | 1,108,606 | -0.02(-0.06%) |
May 25, 2021 | 32.74 | 33.17 | 32.74 | 33.13 | 1,401,536 | +0.34(+1.05%) |
May 24, 2021 | 33.41 | 33.41 | 32.77 | 32.79 | 884,625 | -0.31(-0.92%) |
May 21, 2021 | 33.07 | 33.32 | 32.89 | 33.09 | 1,230,386 | +0.32(+0.99%) |
May 20, 2021 | 32.78 | 32.87 | 32.54 | 32.77 | 719,553 | +0.09(+0.26%) |
May 19, 2021 | 32.36 | 32.87 | 32.16 | 32.68 | 1,334,081 | +0.01(+0.03%) |
May 18, 2021 | 33.07 | 33.19 | 32.66 | 32.67 | 1,154,679 | -0.43(-1.30%) |
May 17, 2021 | 33.22 | 33.58 | 32.82 | 33.10 | 905,969 | -0.12(-0.37%) |
May 14, 2021 | 33.04 | 33.43 | 32.93 | 33.23 | 810,093 | +0.38(+1.16%) |
May 13, 2021 | 32.39 | 33.15 | 32.35 | 32.85 | 2,006,014 | +0.51(+1.59%) |
May 12, 2021 | 32.90 | 33.10 | 32.26 | 32.33 | 1,982,001 | -0.84(-2.53%) |
May 11, 2021 | 33.04 | 33.26 | 32.66 | 33.17 | 1,598,159 | -0.31(-0.94%) |
May 10, 2021 | 34.61 | 34.82 | 33.42 | 33.48 | 1,709,846 | -1.13(-3.28%) |
May 07, 2021 | 33.85 | 34.67 | 33.67 | 34.62 | 916,098 | +0.65(+1.91%) |
May 06, 2021 | 33.71 | 34.04 | 33.42 | 33.97 | 1,119,179 | +0.32(+0.96%) |
May 05, 2021 | 33.60 | 33.80 | 33.38 | 33.65 | 978,959 | +0.19(+0.57%) |
May 04, 2021 | 33.74 | 33.74 | 33.25 | 33.46 | 1,235,849 | -0.41(-1.21%) |