Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.33 | 35.81 | 34.48 | 35.14 | 40,090 | -0.09(-0.25%) |
Apr 28, 2022 | 35.46 | 36.35 | 35.08 | 35.23 | 69,983 | +0.09(+0.25%) |
Apr 27, 2022 | 35.70 | 36.36 | 34.92 | 35.14 | 70,527 | -0.36(-1.02%) |
Apr 26, 2022 | 36.62 | 37.08 | 34.78 | 35.51 | 54,433 | -1.20(-3.27%) |
Apr 25, 2022 | 36.82 | 38.16 | 35.54 | 36.71 | 72,094 | +0.16(+0.43%) |
Apr 22, 2022 | 35.43 | 37.27 | 35.31 | 36.55 | 62,947 | +0.75(+2.10%) |
Apr 21, 2022 | 34.89 | 35.89 | 34.85 | 35.80 | 38,130 | +0.83(+2.37%) |
Apr 20, 2022 | 33.46 | 35.67 | 33.46 | 34.97 | 43,718 | +1.42(+4.22%) |
Apr 19, 2022 | 33.14 | 33.72 | 32.79 | 33.55 | 25,857 | +0.67(+2.05%) |
Apr 18, 2022 | 33.13 | 33.85 | 32.66 | 32.88 | 15,827 | -0.49(-1.46%) |
Apr 14, 2022 | 32.81 | 33.80 | 32.81 | 33.37 | 24,732 | +0.20(+0.62%) |
Apr 13, 2022 | 32.45 | 33.21 | 32.04 | 33.16 | 6,303 | +0.65(+2.01%) |
Apr 12, 2022 | 31.87 | 32.90 | 31.87 | 32.51 | 18,628 | +0.47(+1.46%) |
Apr 11, 2022 | 31.76 | 32.11 | 31.75 | 32.04 | 5,866 | +0.21(+0.67%) |
Apr 08, 2022 | 31.91 | 32.18 | 31.48 | 31.83 | 11,482 | -0.12(-0.37%) |
Apr 07, 2022 | 32.32 | 32.59 | 31.89 | 31.94 | 18,163 | -0.51(-1.56%) |
Apr 06, 2022 | 32.32 | 32.86 | 32.32 | 32.45 | 10,994 | +0.11(+0.33%) |
Apr 05, 2022 | 32.51 | 32.67 | 32.31 | 32.34 | 7,886 | +0.06(+0.18%) |
Apr 04, 2022 | 32.68 | 32.68 | 32.26 | 32.28 | 3,548 | -0.06(-0.18%) |
Apr 01, 2022 | 33.12 | 33.37 | 32.34 | 32.34 | 11,670 | -0.47(-1.43%) |
Mar 31, 2022 | 32.11 | 33.14 | 32.11 | 32.81 | 8,755 | +0.72(+2.25%) |
Mar 30, 2022 | 32.22 | 32.69 | 32.07 | 32.09 | 4,967 | -0.22(-0.69%) |
Mar 29, 2022 | 32.20 | 32.58 | 32.02 | 32.31 | 6,903 | +0.29(+0.91%) |
Mar 28, 2022 | 32.68 | 32.68 | 31.96 | 32.02 | 6,355 | -0.29(-0.91%) |
Mar 25, 2022 | 32.19 | 32.31 | 32.19 | 32.31 | 3,474 | +0.26(+0.82%) |
Mar 24, 2022 | 32.02 | 32.21 | 31.92 | 32.05 | 4,866 | +0.03(+0.09%) |
Mar 23, 2022 | 31.78 | 32.34 | 31.76 | 32.02 | 7,814 | +0.06(+0.18%) |
Mar 22, 2022 | 31.97 | 32.45 | 31.96 | 31.96 | 5,748 | -0.02(-0.06%) |
Mar 21, 2022 | 31.56 | 32.01 | 31.56 | 31.98 | 8,430 | +0.47(+1.49%) |
Mar 18, 2022 | 32.03 | 32.65 | 31.51 | 31.51 | 7,456 | -0.83(-2.57%) |
Mar 17, 2022 | 31.80 | 32.34 | 31.66 | 32.34 | 3,143 | +0.33(+1.04%) |
Mar 16, 2022 | 31.72 | 32.25 | 31.47 | 32.01 | 5,440 | +0.27(+0.86%) |
Mar 15, 2022 | 31.89 | 32.22 | 31.64 | 31.74 | 9,159 | +0.22(+0.71%) |
Mar 14, 2022 | 31.68 | 32.35 | 31.26 | 31.51 | 20,339 | +0.14(+0.44%) |
Mar 11, 2022 | 32.28 | 32.28 | 31.38 | 31.38 | 8,753 | -0.49(-1.53%) |
Mar 10, 2022 | 31.35 | 32.95 | 31.35 | 31.86 | 3,682 | +0.14(+0.43%) |
Mar 09, 2022 | 31.89 | 32.24 | 31.55 | 31.73 | 6,589 | +0.38(+1.21%) |
Mar 08, 2022 | 31.30 | 31.99 | 31.30 | 31.35 | 12,037 | +0.04(+0.12%) |
Mar 07, 2022 | 31.54 | 32.13 | 31.31 | 31.31 | 15,267 | -0.62(-1.96%) |
Mar 04, 2022 | 32.10 | 32.10 | 31.54 | 31.93 | 11,133 | -0.01(-0.03%) |
Mar 03, 2022 | 32.43 | 32.43 | 31.85 | 31.94 | 2,714 | +0.09(+0.28%) |
Mar 02, 2022 | 31.55 | 32.62 | 31.55 | 31.85 | 2,831 | +0.80(+2.58%) |
Mar 01, 2022 | 34.04 | 34.04 | 31.05 | 31.05 | 7,250 | -1.89(-5.75%) |
Feb 28, 2022 | 32.78 | 33.24 | 32.37 | 32.95 | 21,152 | +0.20(+0.60%) |
Feb 25, 2022 | 33.30 | 33.19 | 32.39 | 32.75 | 7,645 | -0.36(-1.09%) |
Feb 24, 2022 | 32.13 | 33.19 | 32.03 | 33.11 | 22,834 | +0.43(+1.31%) |
Feb 23, 2022 | 33.23 | 33.24 | 32.32 | 32.68 | 12,387 | -0.51(-1.53%) |
Feb 22, 2022 | 32.75 | 33.22 | 32.57 | 33.19 | 14,858 | +0.34(+1.04%) |
Feb 18, 2022 | 32.85 | 0 | -0.34(-1.03%) | |||
Feb 17, 2022 | 33.30 | 33.30 | 32.71 | 33.19 | 4,989 | -0.54(-1.59%) |
Feb 16, 2022 | 34.17 | 34.17 | 33.49 | 33.73 | 6,437 | -0.16(-0.46%) |
Feb 15, 2022 | 34.03 | 34.79 | 33.85 | 33.89 | 10,748 | +0.29(+0.87%) |
Feb 14, 2022 | 34.12 | 34.12 | 33.38 | 33.59 | 11,129 | -0.38(-1.12%) |
Feb 11, 2022 | 34.08 | 34.28 | 33.37 | 33.97 | 10,775 | +0.32(+0.96%) |
Feb 10, 2022 | 35.92 | 36.29 | 33.21 | 33.65 | 29,306 | -1.84(-5.17%) |
Feb 09, 2022 | 35.96 | 36.12 | 35.34 | 35.49 | 11,146 | -0.25(-0.71%) |
Feb 08, 2022 | 35.17 | 35.74 | 34.52 | 35.74 | 18,985 | +0.86(+2.46%) |
Feb 07, 2022 | 35.41 | 35.99 | 34.83 | 34.88 | 19,232 | -0.23(-0.67%) |
Feb 04, 2022 | 35.12 | 35.96 | 34.21 | 35.12 | 34,128 | -0.03(-0.08%) |
Feb 03, 2022 | 34.89 | 35.39 | 35.14 | 25,102 | +0.31(+0.90%) | |
Feb 02, 2022 | 32.73 | 35.24 | 32.62 | 34.83 | 58,170 | +1.59(+4.79%) |
Feb 01, 2022 | 33.24 | 33.25 | 32.28 | 33.24 | 19,418 | -0.41(-1.22%) |
Jan 31, 2022 | 32.66 | 33.65 | 32.10 | 33.65 | 18,107 | +1.12(+3.45%) |
Jan 28, 2022 | 33.26 | 33.37 | 31.99 | 32.53 | 20,515 | -0.81(-2.43%) |
Jan 27, 2022 | 33.34 | 33.71 | 33.21 | 33.34 | 18,067 | +0.20(+0.59%) |
Jan 26, 2022 | 32.10 | 33.73 | 32.10 | 33.14 | 22,983 | +1.21(+3.79%) |
Jan 25, 2022 | 32.12 | 32.49 | 31.80 | 31.93 | 7,518 | +0.19(+0.58%) |
Jan 24, 2022 | 32.70 | 32.70 | 31.24 | 31.75 | 14,986 | -0.90(-2.75%) |
Jan 21, 2022 | 31.73 | 32.83 | 31.53 | 32.65 | 6,681 | +1.18(+3.75%) |
Jan 20, 2022 | 31.65 | 32.70 | 31.40 | 31.46 | 16,521 | -0.56(-1.74%) |
Jan 19, 2022 | 33.88 | 33.88 | 31.24 | 32.02 | 27,739 | -1.40(-4.18%) |
Jan 18, 2022 | 33.43 | 34.28 | 32.71 | 33.42 | 19,095 | -0.22(-0.67%) |
Jan 14, 2022 | 33.64 | 0 | -0.47(-1.37%) | |||
Jan 13, 2022 | 34.02 | 34.41 | 33.67 | 34.11 | 19,192 | +0.19(+0.55%) |
Jan 12, 2022 | 33.70 | 34.62 | 33.57 | 33.92 | 41,501 | -0.08(-0.23%) |
Jan 11, 2022 | 33.54 | 34.07 | 32.90 | 34.00 | 11,722 | +0.50(+1.49%) |
Jan 10, 2022 | 32.50 | 33.60 | 31.53 | 33.50 | 12,835 | +0.55(+1.66%) |
Jan 07, 2022 | 32.58 | 33.86 | 32.01 | 32.96 | 24,947 | +0.74(+2.30%) |
Jan 06, 2022 | 33.56 | 33.56 | 31.35 | 32.22 | 8,094 | +0.18(+0.55%) |
Jan 05, 2022 | 32.31 | 32.58 | 31.34 | 32.04 | 32,624 | +0.28(+0.89%) |
Jan 04, 2022 | 31.80 | 32.67 | 31.33 | 31.76 | 36,331 | +0.62(+1.97%) |
Jan 03, 2022 | 31.20 | 32.91 | 30.84 | 31.14 | 11,959 | +0.39(+1.27%) |
Dec 31, 2021 | 30.84 | 31.26 | 30.27 | 30.75 | 9,489 | +0.02(+0.06%) |
Dec 30, 2021 | 30.94 | 31.54 | 30.48 | 30.73 | 18,452 | -0.02(-0.06%) |
Dec 29, 2021 | 30.38 | 31.24 | 30.36 | 30.75 | 15,218 | +0.02(+0.06%) |
Dec 28, 2021 | 30.93 | 30.93 | 29.93 | 30.73 | 22,167 | +0.27(+0.90%) |
Dec 27, 2021 | 30.90 | 31.47 | 30.28 | 30.46 | 14,987 | -0.12(-0.38%) |
Dec 23, 2021 | 30.82 | 30.82 | 30.52 | 30.58 | 1,958 | -0.05(-0.16%) |
Dec 22, 2021 | 30.57 | 31.24 | 30.50 | 30.62 | 4,071 | -0.22(-0.73%) |
Dec 21, 2021 | 31.21 | 31.50 | 30.35 | 30.85 | 21,062 | +0.49(+1.61%) |
Dec 20, 2021 | 29.98 | 30.36 | 29.58 | 30.36 | 16,796 | -0.19(-0.61%) |
Dec 17, 2021 | 30.11 | 30.68 | 29.53 | 30.55 | 38,130 | +0.68(+2.29%) |
Dec 16, 2021 | 29.75 | 30.95 | 28.22 | 29.86 | 106,962 | +0.52(+1.76%) |
Dec 15, 2021 | 30.15 | 30.15 | 28.18 | 29.35 | 48,656 | +0.30(+1.04%) |
Dec 14, 2021 | 29.08 | 29.29 | 28.53 | 29.04 | 27,320 | +0.29(+1.02%) |
Dec 13, 2021 | 29.81 | 30.51 | 28.75 | 28.75 | 40,720 | -1.51(-5.00%) |
Dec 10, 2021 | 30.65 | 30.65 | 29.73 | 30.26 | 22,962 | -0.04(-0.13%) |
Dec 09, 2021 | 30.75 | 30.76 | 30.19 | 30.30 | 9,958 | -0.45(-1.46%) |
Dec 08, 2021 | 30.66 | 30.80 | 29.51 | 30.75 | 21,732 | +0.21(+0.70%) |
Dec 07, 2021 | 30.32 | 31.24 | 29.73 | 30.54 | 27,514 | +0.16(+0.51%) |
Dec 06, 2021 | 30.34 | 30.79 | 28.99 | 30.38 | 47,614 | -0.07(-0.22%) |
Dec 03, 2021 | 31.07 | 31.36 | 29.78 | 30.45 | 22,354 | -0.40(-1.30%) |
Dec 02, 2021 | 31.02 | 31.65 | 30.51 | 30.85 | 53,412 | -0.39(-1.25%) |
Dec 01, 2021 | 32.28 | 32.90 | 30.91 | 31.24 | 22,649 | -0.99(-3.06%) |
Nov 30, 2021 | 33.10 | 33.10 | 30.80 | 32.23 | 15,847 | -0.78(-2.37%) |
Nov 29, 2021 | 34.17 | 34.19 | 32.70 | 33.01 | 11,289 | -1.26(-3.68%) |
Nov 26, 2021 | 33.19 | 34.34 | 33.19 | 34.27 | 2,741 | +0.05(+0.14%) |
Nov 24, 2021 | 33.95 | 34.22 | 33.68 | 34.22 | 8,757 | +0.05(+0.14%) |
Nov 23, 2021 | 34.29 | 34.50 | 33.88 | 34.17 | 15,647 | +0.00(+0.00%) |
Nov 22, 2021 | 33.97 | 34.36 | 33.63 | 34.17 | 11,859 | +0.37(+1.10%) |
Nov 19, 2021 | 33.76 | 33.92 | 33.30 | 33.80 | 2,278 | -0.39(-1.14%) |
Nov 18, 2021 | 34.42 | 34.26 | 34.26 | 34.19 | 2,673 | +0.12(+0.34%) |
Nov 17, 2021 | 35.33 | 35.33 | 33.55 | 34.07 | 5,291 | -0.20(-0.57%) |
Nov 16, 2021 | 35.55 | 35.55 | 34.20 | 34.27 | 10,071 | -1.84(-5.08%) |
Nov 15, 2021 | 35.79 | 36.62 | 35.40 | 36.10 | 23,754 | +0.74(+2.10%) |
Nov 12, 2021 | 35.52 | 35.63 | 34.48 | 35.36 | 28,186 | +0.15(+0.42%) |
Nov 11, 2021 | 34.02 | 35.65 | 34.02 | 35.21 | 36,724 | +1.14(+3.35%) |
Nov 10, 2021 | 32.52 | 34.07 | 34.07 | 40,444 | +1.25(+3.81%) | |
Nov 09, 2021 | 32.70 | 33.07 | 31.96 | 32.82 | 19,708 | -0.02(-0.06%) |
Nov 08, 2021 | 32.86 | 32.86 | 31.58 | 32.84 | 4,431 | -0.04(-0.12%) |
Nov 05, 2021 | 32.90 | 33.09 | 31.59 | 32.88 | 8,656 | +0.28(+0.87%) |
Nov 04, 2021 | 32.04 | 32.84 | 32.04 | 32.60 | 30,963 | +0.72(+2.27%) |
Nov 03, 2021 | 31.07 | 32.80 | 30.51 | 31.87 | 314,730 | +0.34(+1.08%) |
Nov 02, 2021 | 32.60 | 32.60 | 30.96 | 31.53 | 9,707 | -1.34(-4.07%) |
Nov 01, 2021 | 31.24 | 33.09 | 31.22 | 32.87 | 30,822 | +1.65(+5.28%) |
Oct 29, 2021 | 31.01 | 31.60 | 30.52 | 31.22 | 29,930 | +0.17(+0.53%) |
Oct 28, 2021 | 30.65 | 31.19 | 30.57 | 31.05 | 42,739 | +0.33(+1.08%) |
Oct 27, 2021 | 30.61 | 30.85 | 30.43 | 30.72 | 6,352 | -0.16(-0.51%) |
Oct 26, 2021 | 30.71 | 30.88 | 17,590 | +0.07(+0.22%) | ||
Oct 25, 2021 | 30.95 | 31.11 | 30.36 | 30.81 | 12,200 | -0.38(-1.22%) |
Oct 22, 2021 | 30.75 | 31.19 | 30.71 | 31.19 | 2,378 | +0.41(+1.33%) |
Oct 21, 2021 | 30.49 | 31.10 | 29.48 | 30.78 | 7,787 | +0.13(+0.41%) |
Oct 20, 2021 | 30.65 | 30.75 | 30.26 | 30.65 | 6,070 | -0.28(-0.92%) |
Oct 19, 2021 | 31.16 | 31.60 | 30.06 | 30.94 | 10,403 | -0.20(-0.66%) |
Oct 18, 2021 | 31.35 | 31.35 | 30.95 | 31.14 | 3,695 | -0.52(-1.63%) |
Oct 15, 2021 | 32.51 | 32.61 | 31.11 | 31.66 | 36,326 | -0.84(-2.58%) |
Oct 14, 2021 | 32.21 | 33.19 | 32.02 | 32.50 | 21,654 | +0.67(+2.12%) |
Oct 13, 2021 | 30.40 | 31.83 | 30.40 | 31.83 | 9,420 | -0.11(-0.34%) |
Oct 12, 2021 | 31.54 | 32.47 | 30.85 | 31.93 | 20,140 | +0.66(+2.12%) |
Oct 11, 2021 | 30.76 | 31.46 | 30.52 | 31.27 | 18,845 | +1.01(+3.32%) |
Oct 08, 2021 | 30.13 | 30.26 | 30.10 | 30.26 | 4,570 | +0.32(+1.08%) |
Oct 07, 2021 | 29.72 | 30.15 | 29.72 | 29.94 | 6,760 | +0.44(+1.49%) |
Oct 06, 2021 | 29.41 | 29.50 | 29.05 | 29.50 | 15,699 | -0.27(-0.92%) |
Oct 05, 2021 | 29.35 | 29.78 | 29.05 | 29.78 | 2,513 | +0.24(+0.83%) |
Oct 04, 2021 | 28.50 | 29.67 | 28.41 | 29.53 | 92,800 | +1.10(+3.88%) |
Oct 01, 2021 | 28.28 | 28.78 | 28.13 | 28.43 | 9,406 | +0.45(+1.61%) |
Sep 30, 2021 | 28.39 | 28.93 | 27.72 | 27.98 | 10,362 | -0.14(-0.49%) |
Sep 29, 2021 | 28.49 | 29.18 | 28.00 | 28.12 | 12,689 | +0.27(+0.98%) |
Sep 28, 2021 | 27.21 | 28.70 | 26.95 | 27.84 | 43,638 | +0.66(+2.44%) |
Sep 27, 2021 | 26.50 | 27.31 | 26.46 | 27.18 | 25,711 | +0.67(+2.54%) |
Sep 24, 2021 | 26.36 | 26.80 | 26.26 | 26.50 | 52,733 | -0.02(-0.07%) |
Sep 23, 2021 | 26.36 | 26.90 | 26.26 | 26.52 | 42,726 | -0.09(-0.33%) |
Sep 22, 2021 | 25.87 | 26.65 | 25.63 | 26.61 | 21,048 | +1.07(+4.21%) |
Sep 21, 2021 | 25.75 | 26.03 | 25.47 | 25.54 | 35,432 | -0.21(-0.83%) |
Sep 20, 2021 | 26.48 | 26.48 | 25.44 | 25.75 | 116,412 | -0.99(-3.69%) |
Sep 17, 2021 | 26.54 | 26.74 | 26.25 | 26.74 | 11,567 | +0.20(+0.74%) |
Sep 16, 2021 | 26.34 | 26.65 | 26.28 | 26.54 | 15,762 | +0.11(+0.41%) |
Sep 15, 2021 | 26.26 | 26.68 | 26.18 | 26.44 | 26,340 | -0.01(-0.04%) |
Sep 14, 2021 | 26.34 | 26.81 | 26.34 | 26.45 | 16,492 | -0.03(-0.11%) |
Sep 13, 2021 | 26.36 | 26.60 | 25.76 | 26.48 | 30,935 | +0.12(+0.44%) |
Sep 10, 2021 | 26.43 | 26.55 | 26.10 | 26.36 | 20,728 | -0.24(-0.92%) |
Sep 09, 2021 | 26.70 | 27.07 | 26.11 | 26.60 | 24,282 | -0.34(-1.27%) |
Sep 08, 2021 | 26.86 | 27.13 | 26.46 | 26.94 | 19,910 | +0.20(+0.73%) |
Sep 07, 2021 | 26.29 | 27.15 | 26.29 | 26.75 | 26,569 | +0.12(+0.44%) |
Sep 03, 2021 | 26.37 | 26.63 | 26.37 | 26.63 | 12,586 | +0.34(+1.30%) |
Sep 02, 2021 | 26.25 | 27.22 | 26.11 | 26.29 | 54,012 | +0.30(+1.16%) |
Sep 01, 2021 | 25.38 | 26.61 | 25.28 | 25.99 | 39,098 | +0.61(+2.38%) |
Aug 31, 2021 | 25.19 | 25.38 | 25.19 | 25.38 | 9,883 | +0.12(+0.46%) |
Aug 30, 2021 | 25.41 | 25.41 | 25.16 | 25.27 | 8,240 | -0.09(-0.35%) |
Aug 27, 2021 | 25.36 | 25.54 | 25.29 | 25.35 | 20,930 | -0.05(-0.19%) |
Aug 26, 2021 | 25.28 | 25.40 | 24.97 | 25.40 | 22,023 | +0.14(+0.54%) |
Aug 25, 2021 | 26.60 | 26.60 | 25.27 | 25.27 | 31,890 | -0.05(-0.19%) |
Aug 24, 2021 | 25.18 | 25.39 | 25.01 | 25.31 | 14,571 | -0.01(-0.04%) |
Aug 23, 2021 | 25.38 | 25.38 | 25.30 | 25.32 | 17,393 | -0.06(-0.23%) |
Aug 20, 2021 | 25.35 | 25.38 | 25.31 | 25.38 | 14,458 | -0.09(-0.35%) |
Aug 19, 2021 | 25.33 | 25.48 | 24.94 | 25.47 | 17,880 | +0.11(+0.42%) |
Aug 18, 2021 | 25.30 | 25.38 | 25.13 | 25.36 | 26,808 | +0.39(+1.56%) |
Aug 17, 2021 | 25.33 | 25.40 | 24.97 | 24.97 | 46,850 | -0.31(-1.24%) |
Aug 16, 2021 | 25.28 | 25.38 | 24.84 | 25.28 | 26,721 | +0.16(+0.62%) |
Aug 13, 2021 | 25.25 | 25.27 | 25.13 | 25.13 | 2,306 | -0.08(-0.31%) |
Aug 12, 2021 | 24.78 | 25.27 | 24.52 | 25.21 | 14,240 | +0.45(+1.81%) |
Aug 11, 2021 | 24.18 | 24.76 | 24.18 | 24.76 | 28,296 | +0.28(+1.16%) |
Aug 10, 2021 | 24.14 | 24.49 | 24.10 | 24.47 | 36,919 | +0.09(+0.36%) |
Aug 09, 2021 | 24.41 | 24.41 | 24.06 | 24.39 | 5,372 | +0.01(+0.04%) |
Aug 06, 2021 | 24.10 | 24.45 | 23.99 | 24.38 | 24,881 | +0.21(+0.89%) |
Aug 05, 2021 | 23.62 | 24.64 | 23.60 | 24.16 | 8,667 | +0.64(+2.74%) |
Aug 04, 2021 | 23.51 | 23.90 | 23.51 | 23.52 | 4,725 | -0.11(-0.45%) |
Aug 03, 2021 | 23.47 | 24.07 | 23.33 | 23.62 | 11,281 | +0.20(+0.83%) |
Aug 02, 2021 | 23.67 | 23.93 | 23.31 | 23.43 | 20,586 | -0.13(-0.54%) |
Jul 30, 2021 | 23.75 | 24.22 | 23.48 | 23.56 | 28,670 | -0.41(-1.71%) |
Jul 29, 2021 | 23.51 | 24.41 | 23.51 | 23.97 | 26,232 | +0.37(+1.57%) |
Jul 28, 2021 | 23.74 | 24.07 | 23.51 | 23.60 | 7,844 | -0.23(-0.98%) |
Jul 27, 2021 | 23.57 | 24.45 | 23.43 | 23.83 | 31,130 | +0.52(+2.22%) |
Jul 26, 2021 | 23.20 | 23.31 | 22.94 | 23.31 | 23,576 | +0.12(+0.50%) |
Jul 23, 2021 | 23.07 | 23.29 | 22.90 | 23.20 | 6,244 | +0.35(+1.54%) |
Jul 22, 2021 | 23.62 | 23.62 | 22.79 | 22.84 | 4,821 | -0.18(-0.76%) |
Jul 21, 2021 | 22.94 | 23.11 | 22.94 | 23.02 | 3,797 | +0.24(+1.07%) |
Jul 20, 2021 | 22.50 | 24.07 | 22.50 | 22.78 | 23,067 | +0.36(+1.61%) |
Jul 19, 2021 | 23.12 | 23.22 | 22.41 | 22.41 | 17,349 | -0.72(-3.12%) |
Jul 16, 2021 | 23.36 | 24.03 | 23.14 | 23.14 | 9,653 | -0.21(-0.92%) |
Jul 15, 2021 | 23.16 | 23.74 | 22.98 | 23.35 | 8,245 | +0.12(+0.50%) |
Jul 14, 2021 | 23.19 | 23.65 | 23.13 | 23.23 | 10,134 | +0.29(+1.28%) |
Jul 13, 2021 | 22.70 | 23.21 | 22.58 | 22.94 | 11,728 | +0.02(+0.09%) |
Jul 12, 2021 | 22.69 | 22.98 | 22.69 | 22.92 | 22,068 | +0.29(+1.29%) |
Jul 09, 2021 | 22.63 | 23.02 | 22.40 | 22.63 | 60,330 | +0.01(+0.04%) |
Jul 08, 2021 | 22.75 | 22.75 | 22.61 | 22.62 | 34,439 | -0.27(-1.19%) |
Jul 07, 2021 | 23.53 | 23.53 | 22.73 | 22.89 | 28,146 | -0.32(-1.39%) |
Jul 06, 2021 | 23.50 | 23.50 | 23.07 | 23.21 | 13,348 | -0.03(-0.13%) |
Jul 02, 2021 | 23.23 | 23.35 | 23.23 | 23.24 | 12,232 | +0.00(+0.00%) |
Jul 01, 2021 | 23.23 | 23.31 | 23.10 | 23.24 | 25,432 | +0.11(+0.46%) |
Jun 30, 2021 | 23.38 | 23.89 | 23.14 | 23.14 | 33,002 | +0.00(+0.00%) |
Jun 29, 2021 | 23.13 | 23.41 | 23.04 | 23.14 | 35,035 | +0.04(+0.17%) |
Jun 28, 2021 | 23.48 | 23.78 | 22.84 | 23.10 | 144,257 | -0.28(-1.21%) |
Jun 25, 2021 | 23.46 | 23.58 | 23.21 | 23.38 | 906,335 | -0.11(-0.46%) |
Jun 24, 2021 | 23.51 | 23.55 | 23.22 | 23.49 | 95,286 | +0.02(+0.08%) |
Jun 23, 2021 | 25.40 | 25.40 | 23.33 | 23.47 | 41,579 | -0.02(-0.08%) |
Jun 22, 2021 | 23.28 | 23.62 | 23.21 | 23.49 | 32,298 | +0.33(+1.43%) |
Jun 21, 2021 | 23.17 | 24.61 | 23.02 | 23.16 | 41,709 | -0.06(-0.25%) |
Jun 18, 2021 | 23.34 | 23.90 | 22.88 | 23.21 | 36,894 | -0.04(-0.17%) |
Jun 17, 2021 | 24.36 | 24.62 | 23.25 | 23.25 | 29,962 | -0.98(-4.03%) |
Jun 16, 2021 | 23.94 | 24.55 | 23.78 | 24.23 | 29,387 | +0.41(+1.72%) |
Jun 15, 2021 | 23.96 | 24.16 | 23.59 | 23.82 | 19,808 | -0.02(-0.08%) |
Jun 14, 2021 | 24.72 | 24.75 | 23.20 | 23.84 | 28,880 | -0.57(-2.32%) |
Jun 11, 2021 | 24.33 | 24.54 | 24.33 | 24.41 | 8,050 | -0.03(-0.12%) |
Jun 10, 2021 | 24.64 | 24.64 | 24.32 | 24.44 | 11,937 | -0.08(-0.32%) |
Jun 09, 2021 | 23.94 | 24.79 | 23.73 | 24.51 | 22,980 | +0.11(+0.44%) |
Jun 08, 2021 | 24.31 | 24.59 | 24.22 | 24.41 | 53,667 | +0.24(+1.01%) |
Jun 07, 2021 | 24.34 | 24.90 | 23.64 | 24.16 | 26,711 | -0.25(-1.04%) |
Jun 04, 2021 | 24.64 | 24.64 | 24.27 | 24.42 | 11,505 | +0.01(+0.04%) |
Jun 03, 2021 | 24.42 | 24.85 | 24.21 | 24.41 | 17,568 | +0.00(+0.00%) |
Jun 02, 2021 | 24.07 | 24.85 | 23.93 | 24.41 | 23,895 | -0.33(-1.34%) |
Jun 01, 2021 | 23.89 | 25.13 | 23.78 | 24.74 | 33,827 | +0.69(+2.88%) |
May 28, 2021 | 24.15 | 24.16 | 23.82 | 24.04 | 8,264 | -0.11(-0.44%) |
May 27, 2021 | 23.67 | 24.21 | 23.67 | 24.15 | 10,284 | +0.42(+1.77%) |
May 26, 2021 | 23.87 | 23.92 | 23.55 | 23.73 | 10,241 | +0.06(+0.25%) |
May 25, 2021 | 23.91 | 24.02 | 23.36 | 23.67 | 19,811 | -0.25(-1.06%) |
May 24, 2021 | 23.46 | 24.01 | 23.33 | 23.93 | 14,554 | +0.40(+1.70%) |
May 21, 2021 | 23.74 | 24.03 | 23.43 | 23.53 | 17,864 | -0.26(-1.11%) |
May 20, 2021 | 23.12 | 23.90 | 22.56 | 23.79 | 34,178 | +0.65(+2.83%) |
May 19, 2021 | 22.70 | 24.05 | 22.62 | 23.14 | 21,172 | -0.29(-1.25%) |
May 18, 2021 | 22.66 | 23.86 | 22.66 | 23.43 | 20,828 | +0.33(+1.44%) |
May 17, 2021 | 22.66 | 23.10 | 22.66 | 23.10 | 2,930 | +0.27(+1.20%) |
May 14, 2021 | 22.65 | 23.24 | 22.50 | 22.82 | 11,074 | -0.15(-0.64%) |
May 13, 2021 | 22.62 | 23.04 | 22.37 | 22.97 | 18,429 | +0.60(+2.66%) |
May 12, 2021 | 22.37 | 23.14 | 22.37 | 22.38 | 24,138 | +0.01(+0.04%) |
May 11, 2021 | 22.99 | 22.99 | 22.33 | 22.37 | 11,767 | -0.22(-0.97%) |
May 10, 2021 | 22.45 | 22.71 | 22.45 | 22.59 | 15,335 | +0.11(+0.50%) |
May 07, 2021 | 22.27 | 22.70 | 22.06 | 22.47 | 29,950 | +0.02(+0.09%) |
May 06, 2021 | 22.55 | 23.08 | 22.36 | 22.45 | 18,334 | -0.07(-0.30%) |
May 05, 2021 | 22.51 | 22.87 | 22.40 | 22.52 | 33,076 | +0.07(+0.30%) |
May 04, 2021 | 22.45 | 22.81 | 22.40 | 22.45 | 20,420 | -0.14(-0.61%) |