Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.98 | 36.08 | 35.59 | 35.67 | 5,143 | -0.20(-0.56%) |
Apr 28, 2022 | 35.89 | 35.89 | 35.87 | 35.87 | 1,086 | +0.26(+0.73%) |
Apr 27, 2022 | 35.63 | 35.99 | 35.59 | 35.61 | 5,298 | -0.16(-0.45%) |
Apr 26, 2022 | 35.77 | 35.77 | 35.77 | 35.77 | 397 | -0.24(-0.67%) |
Apr 25, 2022 | 35.60 | 36.09 | 35.49 | 36.01 | 2,130 | +0.01(+0.03%) |
Apr 22, 2022 | 36.48 | 36.48 | 36.00 | 36.00 | 4,063 | -0.48(-1.32%) |
Apr 21, 2022 | 36.33 | 36.56 | 36.33 | 36.48 | 3,012 | +0.02(+0.05%) |
Apr 20, 2022 | 36.53 | 36.63 | 36.33 | 36.46 | 2,672 | +0.43(+1.20%) |
Apr 19, 2022 | 36.13 | 36.13 | 36.03 | 36.03 | 1,472 | +0.12(+0.33%) |
Apr 18, 2022 | 35.89 | 36.20 | 35.88 | 35.91 | 3,204 | +0.12(+0.32%) |
Apr 14, 2022 | 35.68 | 35.79 | 35.68 | 35.79 | 1,091 | +0.05(+0.15%) |
Apr 13, 2022 | 36.30 | 36.30 | 35.74 | 35.74 | 4,389 | -0.12(-0.34%) |
Apr 12, 2022 | 35.79 | 35.95 | 35.75 | 35.86 | 9,183 | +0.27(+0.76%) |
Apr 11, 2022 | 35.56 | 36.48 | 35.43 | 35.59 | 6,077 | -0.11(-0.31%) |
Apr 08, 2022 | 35.61 | 35.89 | 35.59 | 35.70 | 31,244 | +0.61(+1.73%) |
Apr 07, 2022 | 34.85 | 35.13 | 34.76 | 35.09 | 6,168 | +0.05(+0.15%) |
Apr 06, 2022 | 35.08 | 35.08 | 35.04 | 35.04 | 894 | +0.13(+0.37%) |
Apr 05, 2022 | 35.02 | 35.16 | 34.91 | 34.91 | 4,940 | +0.36(+1.04%) |
Apr 04, 2022 | 34.60 | 34.60 | 34.33 | 34.55 | 6,568 | +0.15(+0.43%) |
Apr 01, 2022 | 34.38 | 34.41 | 34.08 | 34.40 | 2,486 | +0.00(+0.01%) |
Mar 31, 2022 | 34.53 | 34.55 | 34.40 | 34.40 | 2,159 | -0.08(-0.23%) |
Mar 30, 2022 | 36.18 | 36.18 | 34.22 | 34.48 | 4,466 | +0.31(+0.91%) |
Mar 29, 2022 | 33.80 | 34.27 | 33.74 | 34.17 | 3,911 | +0.53(+1.58%) |
Mar 28, 2022 | 33.78 | 33.78 | 33.60 | 33.64 | 1,418 | -0.28(-0.83%) |
Mar 25, 2022 | 33.69 | 33.94 | 33.69 | 33.92 | 1,498 | +0.37(+1.10%) |
Mar 24, 2022 | 33.60 | 34.00 | 33.47 | 33.55 | 895 | +0.03(+0.09%) |
Mar 23, 2022 | 33.45 | 33.52 | 33.35 | 33.52 | 925 | +0.00(+0.00%) |
Mar 22, 2022 | 33.24 | 33.52 | 33.24 | 33.52 | 732 | +0.13(+0.39%) |
Mar 21, 2022 | 33.33 | 33.42 | 33.33 | 33.39 | 3,582 | +0.02(+0.05%) |
Mar 18, 2022 | 33.44 | 33.47 | 33.32 | 33.37 | 1,212 | -0.21(-0.62%) |
Mar 17, 2022 | 33.45 | 33.68 | 33.39 | 33.58 | 8,137 | +0.38(+1.14%) |
Mar 16, 2022 | 33.25 | 33.25 | 33.00 | 33.20 | 7,081 | +0.20(+0.60%) |
Mar 15, 2022 | 32.75 | 33.00 | 32.60 | 33.00 | 10,353 | +0.42(+1.30%) |
Mar 14, 2022 | 33.34 | 33.50 | 32.53 | 32.58 | 3,497 | -0.67(-2.02%) |
Mar 11, 2022 | 33.26 | 33.26 | 33.18 | 33.25 | 4,151 | +0.49(+1.51%) |
Mar 10, 2022 | 32.48 | 32.84 | 32.45 | 32.76 | 8,443 | -0.11(-0.32%) |
Mar 09, 2022 | 32.75 | 33.03 | 32.75 | 32.86 | 1,832 | +0.26(+0.81%) |
Mar 08, 2022 | 33.69 | 33.69 | 32.60 | 32.60 | 5,005 | -0.05(-0.15%) |
Mar 07, 2022 | 32.95 | 32.99 | 32.65 | 32.65 | 9,816 | -0.18(-0.55%) |
Mar 04, 2022 | 32.23 | 32.83 | 32.23 | 32.83 | 4,011 | +0.07(+0.23%) |
Mar 03, 2022 | 32.98 | 32.98 | 32.48 | 32.76 | 1,831 | +0.01(+0.02%) |
Mar 02, 2022 | 32.42 | 32.99 | 32.42 | 32.75 | 10,466 | +0.17(+0.53%) |
Mar 01, 2022 | 33.10 | 33.10 | 32.54 | 32.58 | 1,345 | -0.25(-0.76%) |
Feb 28, 2022 | 32.85 | 32.96 | 32.83 | 32.83 | 20,786 | -0.15(-0.45%) |
Feb 25, 2022 | 33.16 | 33.16 | 32.98 | 32.98 | 532 | +0.34(+1.04%) |
Feb 24, 2022 | 32.40 | 32.72 | 32.00 | 32.64 | 7,910 | -0.20(-0.61%) |
Feb 23, 2022 | 32.98 | 33.05 | 32.75 | 32.84 | 10,769 | +0.08(+0.24%) |
Feb 22, 2022 | 32.71 | 32.77 | 32.49 | 32.76 | 5,902 | -0.02(-0.06%) |
Feb 18, 2022 | 32.78 | 0 | -0.16(-0.49%) | |||
Feb 17, 2022 | 32.98 | 32.98 | 32.93 | 32.94 | 1,826 | +0.18(+0.55%) |
Feb 16, 2022 | 32.69 | 32.76 | 32.69 | 32.76 | 1,246 | -0.02(-0.05%) |
Feb 15, 2022 | 32.92 | 33.05 | 32.70 | 32.78 | 1,182 | -0.33(-1.00%) |
Feb 14, 2022 | 33.05 | 33.15 | 32.94 | 33.11 | 3,259 | +0.08(+0.24%) |
Feb 11, 2022 | 33.47 | 33.47 | 32.95 | 33.03 | 2,638 | -0.38(-1.14%) |
Feb 10, 2022 | 33.50 | 33.58 | 33.36 | 33.41 | 4,072 | -0.19(-0.57%) |
Feb 09, 2022 | 33.71 | 33.76 | 33.60 | 33.60 | 11,194 | +0.15(+0.45%) |
Feb 08, 2022 | 33.42 | 33.53 | 33.36 | 33.45 | 3,956 | +0.13(+0.39%) |
Feb 07, 2022 | 33.70 | 33.70 | 33.30 | 33.32 | 11,756 | +0.03(+0.09%) |
Feb 04, 2022 | 33.18 | 33.37 | 33.05 | 33.29 | 639 | -0.32(-0.95%) |
Feb 03, 2022 | 33.54 | 33.79 | 33.61 | 1,175 | -0.06(-0.18%) | |
Feb 02, 2022 | 33.62 | 33.73 | 33.62 | 33.67 | 1,165 | +0.07(+0.21%) |
Feb 01, 2022 | 33.74 | 33.74 | 33.60 | 33.60 | 1,121 | -0.07(-0.21%) |
Jan 31, 2022 | 33.37 | 33.80 | 33.37 | 33.67 | 4,032 | +0.50(+1.51%) |
Jan 28, 2022 | 33.07 | 33.45 | 32.98 | 33.17 | 12,738 | -0.20(-0.60%) |
Jan 27, 2022 | 33.44 | 33.61 | 33.27 | 33.37 | 2,581 | +0.09(+0.27%) |
Jan 26, 2022 | 33.46 | 33.52 | 33.05 | 33.28 | 21,066 | +0.21(+0.64%) |
Jan 25, 2022 | 32.61 | 33.26 | 32.61 | 33.07 | 4,890 | +0.23(+0.70%) |
Jan 24, 2022 | 32.28 | 32.84 | 32.14 | 32.84 | 5,140 | +0.44(+1.34%) |
Jan 21, 2022 | 32.48 | 32.52 | 32.39 | 32.41 | 5,724 | -0.23(-0.72%) |
Jan 20, 2022 | 32.95 | 32.99 | 32.64 | 32.64 | 3,241 | -0.15(-0.46%) |
Jan 19, 2022 | 32.72 | 32.93 | 32.69 | 32.79 | 8,157 | +0.04(+0.12%) |
Jan 18, 2022 | 32.71 | 32.88 | 32.50 | 32.75 | 7,188 | -0.04(-0.12%) |
Jan 14, 2022 | 32.79 | 0 | -0.21(-0.64%) | |||
Jan 13, 2022 | 32.92 | 33.17 | 32.92 | 33.00 | 3,008 | +0.21(+0.64%) |
Jan 12, 2022 | 32.57 | 32.79 | 32.57 | 32.79 | 1,721 | +0.34(+1.05%) |
Jan 11, 2022 | 32.10 | 32.90 | 32.05 | 32.45 | 4,460 | +0.35(+1.09%) |
Jan 10, 2022 | 32.34 | 32.34 | 31.98 | 32.10 | 4,402 | -0.31(-0.96%) |
Jan 07, 2022 | 32.19 | 32.44 | 32.00 | 32.41 | 3,067 | +0.34(+1.06%) |
Jan 06, 2022 | 32.75 | 33.00 | 32.07 | 32.07 | 9,731 | -0.57(-1.74%) |
Jan 05, 2022 | 33.44 | 33.45 | 32.64 | 32.64 | 14,973 | -0.69(-2.08%) |
Jan 04, 2022 | 33.25 | 33.59 | 33.12 | 33.33 | 29,962 | -0.52(-1.54%) |
Jan 03, 2022 | 33.80 | 34.00 | 33.80 | 33.85 | 2,075 | +0.05(+0.15%) |
Dec 31, 2021 | 33.44 | 33.80 | 33.41 | 33.80 | 1,840 | +0.47(+1.41%) |
Dec 30, 2021 | 33.42 | 33.49 | 33.32 | 33.33 | 3,908 | +0.02(+0.06%) |
Dec 29, 2021 | 33.90 | 33.90 | 33.10 | 33.31 | 10,995 | -0.82(-2.40%) |
Dec 28, 2021 | 35.42 | 35.42 | 34.00 | 34.13 | 4,055 | +0.63(+1.88%) |
Dec 27, 2021 | 30.56 | 35.42 | 30.50 | 33.50 | 3,300 | +0.47(+1.42%) |
Dec 23, 2021 | 33.20 | 33.20 | 33.03 | 33.03 | 906 | -0.15(-0.45%) |
Dec 22, 2021 | 32.97 | 33.26 | 32.97 | 33.18 | 2,833 | +0.39(+1.20%) |
Dec 20, 2021 | 32.79 | 32.79 | 32.79 | 0 | -0.15(-0.46%) | |
Dec 17, 2021 | 33.14 | 33.16 | 32.94 | 32.94 | 3,433 | -0.48(-1.44%) |
Dec 16, 2021 | 33.25 | 33.66 | 33.25 | 33.42 | 3,812 | +0.13(+0.38%) |
Dec 15, 2021 | 32.38 | 33.29 | 32.38 | 33.29 | 2,573 | +0.80(+2.47%) |
Dec 14, 2021 | 31.92 | 32.49 | 31.89 | 32.49 | 9,352 | +0.44(+1.37%) |
Dec 13, 2021 | 32.03 | 32.08 | 31.92 | 32.05 | 4,344 | -0.28(-0.87%) |
Dec 10, 2021 | 32.61 | 32.63 | 32.33 | 32.33 | 7,845 | -0.17(-0.51%) |
Dec 09, 2021 | 32.23 | 32.53 | 32.23 | 32.50 | 32,764 | +0.15(+0.45%) |
Dec 08, 2021 | 32.53 | 32.65 | 32.06 | 32.35 | 5,044 | -0.43(-1.31%) |
Dec 07, 2021 | 33.08 | 33.15 | 32.50 | 32.78 | 10,378 | -0.41(-1.23%) |
Dec 06, 2021 | 32.81 | 33.28 | 32.81 | 33.19 | 995 | +0.45(+1.37%) |
Dec 03, 2021 | 32.46 | 32.74 | 32.22 | 32.74 | 1,522 | +0.99(+3.12%) |
Dec 02, 2021 | 31.30 | 31.84 | 31.30 | 31.75 | 3,164 | +0.45(+1.44%) |
Dec 01, 2021 | 31.55 | 32.00 | 31.30 | 31.30 | 4,055 | -1.00(-3.10%) |
Nov 30, 2021 | 32.66 | 32.66 | 31.94 | 32.30 | 202,001 | -1.04(-3.12%) |
Nov 29, 2021 | 32.73 | 33.35 | 32.69 | 33.34 | 1,709 | +0.41(+1.25%) |
Nov 26, 2021 | 32.76 | 32.93 | 32.76 | 32.93 | 57,488 | -0.24(-0.72%) |
Nov 24, 2021 | 33.08 | 33.36 | 32.94 | 33.17 | 948 | -0.03(-0.09%) |
Nov 23, 2021 | 32.90 | 33.20 | 32.90 | 33.20 | 1,096 | -0.12(-0.36%) |
Nov 22, 2021 | 33.32 | 33.44 | 33.27 | 33.32 | 4,407 | -0.14(-0.42%) |
Nov 19, 2021 | 33.93 | 33.94 | 33.39 | 33.46 | 2,416 | -0.47(-1.39%) |
Nov 18, 2021 | 33.00 | 33.95 | 33.84 | 33.93 | 10,187 | +1.13(+3.45%) |
Nov 17, 2021 | 32.75 | 32.80 | 32.56 | 32.80 | 3,484 | -0.06(-0.18%) |
Nov 16, 2021 | 32.92 | 32.93 | 32.86 | 32.86 | 2,052 | +0.09(+0.27%) |
Nov 15, 2021 | 32.98 | 32.98 | 32.74 | 32.77 | 2,947 | +0.04(+0.12%) |
Nov 12, 2021 | 32.97 | 33.00 | 32.73 | 32.73 | 6,373 | -0.24(-0.74%) |
Nov 11, 2021 | 32.92 | 32.97 | 32.83 | 32.97 | 8,324 | -0.21(-0.62%) |
Nov 09, 2021 | 33.04 | 33.23 | 33.01 | 33.18 | 9,483 | +0.20(+0.61%) |
Nov 08, 2021 | 31.42 | 33.10 | 31.42 | 32.98 | 4,063 | +0.00(+0.02%) |
Nov 05, 2021 | 32.98 | 33.10 | 32.98 | 32.98 | 3,276 | +0.05(+0.15%) |
Nov 04, 2021 | 33.28 | 33.29 | 32.93 | 32.93 | 3,004 | -0.34(-1.03%) |
Nov 03, 2021 | 33.13 | 33.30 | 33.08 | 33.27 | 843 | +0.01(+0.03%) |
Nov 02, 2021 | 33.82 | 33.82 | 33.11 | 33.26 | 740 | -0.63(-1.86%) |
Nov 01, 2021 | 33.83 | 33.89 | 33.95 | 33.89 | 999 | -0.06(-0.18%) |
Oct 29, 2021 | 33.70 | 33.95 | 33.51 | 33.95 | 733 | +0.82(+2.48%) |
Oct 28, 2021 | 33.20 | 33.20 | 33.13 | 33.13 | 369 | +0.67(+2.06%) |
Oct 27, 2021 | 32.61 | 32.76 | 32.46 | 32.46 | 2,549 | -0.26(-0.79%) |
Oct 26, 2021 | 32.98 | 32.72 | 1,525 | -0.18(-0.55%) | ||
Oct 25, 2021 | 33.12 | 33.12 | 32.90 | 32.90 | 648 | -0.15(-0.45%) |
Oct 22, 2021 | 33.43 | 33.43 | 33.05 | 33.05 | 8,225 | +0.09(+0.27%) |
Oct 21, 2021 | 33.12 | 33.12 | 32.96 | 32.96 | 603 | -0.04(-0.12%) |
Oct 20, 2021 | 33.18 | 33.18 | 33.00 | 33.00 | 1,432 | +0.25(+0.76%) |
Oct 19, 2021 | 32.95 | 32.95 | 32.75 | 32.75 | 1,526 | +0.02(+0.06%) |
Oct 18, 2021 | 32.81 | 32.81 | 32.73 | 32.73 | 1,028 | -0.35(-1.06%) |
Oct 15, 2021 | 33.45 | 33.45 | 33.08 | 33.08 | 5,731 | -0.38(-1.14%) |
Oct 14, 2021 | 33.48 | 33.59 | 33.46 | 33.46 | 1,141 | +0.60(+1.84%) |
Oct 13, 2021 | 32.86 | 32.86 | 32.86 | 32.86 | 225 | -0.10(-0.31%) |
Oct 12, 2021 | 33.00 | 33.24 | 32.96 | 32.96 | 3,323 | +0.48(+1.48%) |
Oct 11, 2021 | 32.50 | 32.50 | 32.20 | 32.48 | 3,161 | -0.64(-1.93%) |
Oct 08, 2021 | 32.97 | 33.17 | 32.96 | 33.12 | 12,639 | +0.05(+0.14%) |
Oct 07, 2021 | 33.16 | 33.16 | 33.07 | 33.07 | 5,333 | +0.21(+0.63%) |
Oct 06, 2021 | 32.50 | 33.00 | 32.45 | 32.87 | 12,863 | +0.44(+1.34%) |
Oct 05, 2021 | 32.35 | 32.62 | 32.35 | 32.43 | 6,124 | -0.06(-0.18%) |
Oct 04, 2021 | 32.57 | 32.57 | 32.38 | 32.49 | 5,194 | +0.19(+0.59%) |
Oct 01, 2021 | 32.00 | 32.30 | 31.92 | 32.30 | 1,419 | +0.14(+0.44%) |
Sep 30, 2021 | 31.95 | 32.16 | 31.91 | 32.16 | 1,921 | +0.20(+0.63%) |
Sep 29, 2021 | 32.03 | 32.05 | 31.96 | 31.96 | 929 | +0.06(+0.19%) |
Sep 28, 2021 | 32.06 | 32.15 | 31.90 | 31.90 | 2,778 | -0.44(-1.36%) |
Sep 27, 2021 | 32.55 | 32.55 | 32.34 | 32.34 | 8,299 | +0.20(+0.62%) |
Sep 24, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 496 | -0.06(-0.18%) |
Sep 23, 2021 | 31.56 | 32.53 | 31.56 | 32.20 | 1,164 | +0.05(+0.15%) |
Sep 22, 2021 | 32.07 | 32.44 | 32.06 | 32.15 | 4,281 | -0.05(-0.16%) |
Sep 21, 2021 | 32.64 | 32.64 | 32.00 | 32.20 | 3,086 | +0.70(+2.23%) |
Sep 20, 2021 | 31.75 | 31.75 | 31.40 | 31.50 | 5,141 | -0.31(-0.98%) |
Sep 17, 2021 | 32.00 | 32.05 | 31.80 | 31.81 | 11,068 | -0.32(-1.00%) |
Sep 16, 2021 | 32.10 | 32.19 | 32.09 | 32.13 | 2,889 | -0.23(-0.71%) |
Sep 15, 2021 | 32.30 | 32.46 | 32.25 | 32.36 | 5,139 | +0.07(+0.21%) |
Sep 14, 2021 | 32.42 | 32.48 | 32.29 | 32.29 | 2,807 | -0.47(-1.43%) |
Sep 13, 2021 | 32.59 | 32.76 | 32.59 | 32.76 | 1,749 | +0.43(+1.33%) |
Sep 10, 2021 | 31.19 | 32.75 | 31.19 | 32.33 | 3,707 | -0.51(-1.55%) |
Sep 09, 2021 | 33.10 | 33.10 | 32.84 | 32.84 | 3,955 | -0.20(-0.61%) |
Sep 08, 2021 | 32.89 | 33.11 | 32.89 | 33.04 | 6,279 | +0.11(+0.33%) |
Sep 07, 2021 | 33.35 | 33.58 | 32.93 | 32.93 | 3,973 | -0.82(-2.43%) |
Sep 03, 2021 | 33.63 | 33.81 | 33.63 | 33.75 | 4,890 | +0.23(+0.69%) |
Sep 02, 2021 | 33.22 | 33.53 | 33.22 | 33.52 | 8,524 | +0.35(+1.07%) |
Sep 01, 2021 | 33.35 | 33.35 | 33.02 | 33.17 | 5,124 | -0.43(-1.29%) |
Aug 31, 2021 | 33.95 | 33.95 | 33.60 | 33.60 | 13,339 | -0.20(-0.59%) |
Aug 30, 2021 | 33.82 | 33.96 | 33.75 | 33.80 | 9,915 | +0.05(+0.15%) |
Aug 27, 2021 | 33.59 | 33.80 | 33.35 | 33.75 | 4,030 | +0.35(+1.05%) |
Aug 26, 2021 | 33.44 | 33.60 | 33.39 | 33.40 | 7,350 | -0.27(-0.81%) |
Aug 25, 2021 | 33.45 | 33.74 | 33.45 | 33.67 | 11,779 | +0.02(+0.06%) |
Aug 24, 2021 | 33.28 | 33.65 | 33.28 | 33.65 | 14,303 | +0.20(+0.60%) |
Aug 23, 2021 | 33.26 | 33.45 | 33.26 | 33.45 | 749 | +0.11(+0.33%) |
Aug 20, 2021 | 33.33 | 33.38 | 33.33 | 33.34 | 2,068 | -0.12(-0.36%) |
Aug 19, 2021 | 33.66 | 33.66 | 33.43 | 33.46 | 3,148 | -0.64(-1.88%) |
Aug 18, 2021 | 34.10 | 34.10 | 33.97 | 34.10 | 1,386 | -0.03(-0.08%) |
Aug 17, 2021 | 34.12 | 34.17 | 34.10 | 34.13 | 9,163 | -0.16(-0.48%) |
Aug 16, 2021 | 34.35 | 34.40 | 34.29 | 34.29 | 1,367 | -0.15(-0.42%) |
Aug 13, 2021 | 34.36 | 34.44 | 34.36 | 34.44 | 2,695 | +0.08(+0.22%) |
Aug 12, 2021 | 34.16 | 34.39 | 34.16 | 34.36 | 2,451 | +0.24(+0.70%) |
Aug 11, 2021 | 34.05 | 34.22 | 34.02 | 34.12 | 2,161 | +0.14(+0.41%) |
Aug 10, 2021 | 33.01 | 34.00 | 33.01 | 33.98 | 1,402 | +0.08(+0.24%) |
Aug 09, 2021 | 34.00 | 34.00 | 33.83 | 33.90 | 19,951 | -0.36(-1.05%) |
Aug 06, 2021 | 34.40 | 34.40 | 34.26 | 34.26 | 1,528 | -0.09(-0.26%) |
Aug 05, 2021 | 34.20 | 34.40 | 34.12 | 34.35 | 2,239 | +0.30(+0.88%) |
Aug 04, 2021 | 34.76 | 34.76 | 34.05 | 34.05 | 2,559 | -1.16(-3.29%) |
Aug 03, 2021 | 35.55 | 35.68 | 35.04 | 35.21 | 1,871 | -0.79(-2.19%) |
Aug 02, 2021 | 37.44 | 37.80 | 36.00 | 36.00 | 1,104 | -0.07(-0.19%) |
Jul 30, 2021 | 36.39 | 36.39 | 36.07 | 36.07 | 1,499 | +0.31(+0.88%) |
Jul 29, 2021 | 35.57 | 35.76 | 35.53 | 35.76 | 1,880 | +0.65(+1.84%) |
Jul 28, 2021 | 35.21 | 35.21 | 35.00 | 35.11 | 936 | -0.14(-0.40%) |
Jul 27, 2021 | 35.33 | 35.33 | 35.25 | 35.25 | 2,077 | +0.16(+0.44%) |
Jul 26, 2021 | 34.86 | 35.20 | 34.80 | 35.09 | 2,252 | +0.23(+0.67%) |
Jul 23, 2021 | 34.94 | 35.02 | 34.86 | 34.86 | 4,817 | +0.09(+0.26%) |
Jul 22, 2021 | 34.74 | 34.78 | 34.65 | 34.77 | 2,536 | +0.03(+0.08%) |
Jul 21, 2021 | 34.50 | 34.95 | 34.42 | 34.74 | 8,063 | +0.50(+1.47%) |
Jul 20, 2021 | 34.14 | 34.30 | 34.14 | 34.24 | 11,601 | +0.09(+0.26%) |
Jul 19, 2021 | 34.11 | 35.00 | 33.97 | 34.15 | 2,320 | -0.74(-2.12%) |
Jul 16, 2021 | 34.99 | 34.99 | 34.88 | 34.89 | 687 | -0.03(-0.07%) |
Jul 15, 2021 | 34.92 | 34.94 | 34.89 | 34.92 | 768 | -0.32(-0.92%) |
Jul 14, 2021 | 35.14 | 35.24 | 35.14 | 35.24 | 550 | +0.08(+0.23%) |
Jul 13, 2021 | 35.18 | 35.22 | 35.11 | 35.16 | 1,981 | -0.35(-0.99%) |
Jul 12, 2021 | 35.41 | 35.51 | 35.29 | 35.51 | 625 | +0.56(+1.60%) |
Jul 09, 2021 | 35.13 | 35.13 | 34.95 | 34.95 | 922 | -0.02(-0.06%) |
Jul 08, 2021 | 34.78 | 34.97 | 34.78 | 34.97 | 1,439 | +0.12(+0.34%) |
Jul 07, 2021 | 35.05 | 35.05 | 34.70 | 34.85 | 14,239 | -0.16(-0.45%) |
Jul 06, 2021 | 34.66 | 35.01 | 34.58 | 35.01 | 3,099 | -0.34(-0.95%) |
Jul 02, 2021 | 35.31 | 35.35 | 35.27 | 35.35 | 1,100 | -0.08(-0.22%) |
Jun 30, 2021 | 35.42 | 35.42 | 35.42 | 82 | -0.16(-0.44%) | |
Jun 29, 2021 | 35.52 | 35.59 | 35.44 | 35.58 | 1,145 | -0.33(-0.92%) |
Jun 28, 2021 | 36.16 | 36.59 | 35.91 | 35.91 | 3,191 | -0.67(-1.83%) |
Jun 24, 2021 | 36.58 | 36.58 | 36.58 | 75 | -0.28(-0.76%) | |
Jun 23, 2021 | 36.88 | 36.88 | 36.84 | 36.86 | 571 | -0.14(-0.38%) |
Jun 22, 2021 | 36.54 | 37.00 | 36.50 | 37.00 | 1,109 | +0.06(+0.17%) |
Jun 21, 2021 | 36.82 | 36.94 | 36.79 | 36.94 | 3,190 | +0.25(+0.68%) |
Jun 18, 2021 | 36.80 | 36.80 | 36.26 | 36.69 | 2,342 | -0.20(-0.54%) |
Jun 17, 2021 | 37.09 | 37.09 | 36.89 | 36.89 | 1,389 | -0.24(-0.65%) |
Jun 16, 2021 | 37.66 | 37.77 | 37.13 | 37.13 | 1,615 | -0.34(-0.91%) |
Jun 15, 2021 | 37.65 | 37.71 | 37.45 | 37.47 | 3,435 | -0.15(-0.39%) |
Jun 14, 2021 | 37.84 | 37.89 | 37.55 | 37.62 | 7,914 | -0.08(-0.22%) |
Jun 11, 2021 | 37.63 | 37.70 | 37.63 | 37.70 | 436 | +0.23(+0.62%) |
Jun 10, 2021 | 37.47 | 37.47 | 37.47 | 37.47 | 494 | +0.07(+0.19%) |
Jun 09, 2021 | 37.17 | 37.40 | 37.17 | 37.40 | 760 | +0.40(+1.08%) |
Jun 08, 2021 | 36.94 | 37.00 | 36.94 | 37.00 | 937 | +0.07(+0.19%) |
Jun 07, 2021 | 36.85 | 36.93 | 36.72 | 36.93 | 14,826 | +0.42(+1.14%) |
Jun 04, 2021 | 36.49 | 36.51 | 36.33 | 36.51 | 2,123 | +0.34(+0.95%) |
Jun 03, 2021 | 36.14 | 36.26 | 36.09 | 36.17 | 2,729 | -0.05(-0.14%) |
Jun 02, 2021 | 36.11 | 36.24 | 36.06 | 36.22 | 2,729 | -0.21(-0.58%) |
Jun 01, 2021 | 35.61 | 36.43 | 35.61 | 36.43 | 1,446 | +0.30(+0.83%) |
May 28, 2021 | 35.80 | 36.15 | 35.80 | 36.13 | 3,868 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.38 | 35.90 | 36.06 | 59,012 | -0.05(-0.14%) |
May 26, 2021 | 36.04 | 36.11 | 36.04 | 36.11 | 1,201 | -0.12(-0.33%) |
May 25, 2021 | 36.44 | 36.44 | 36.19 | 36.23 | 2,740 | -0.13(-0.35%) |
May 21, 2021 | 36.36 | 36.36 | 36.36 | 148 | +0.11(+0.30%) | |
May 20, 2021 | 36.28 | 36.39 | 36.25 | 36.25 | 2,932 | +0.06(+0.17%) |
May 19, 2021 | 36.47 | 36.58 | 36.17 | 36.19 | 4,141 | -0.64(-1.74%) |
May 18, 2021 | 36.75 | 36.85 | 36.68 | 36.83 | 3,920 | +0.54(+1.49%) |
May 17, 2021 | 36.30 | 36.45 | 36.26 | 36.29 | 3,992 | +0.01(+0.03%) |
May 14, 2021 | 36.20 | 36.54 | 36.17 | 36.28 | 8,424 | +0.30(+0.83%) |
May 13, 2021 | 36.20 | 36.20 | 35.98 | 35.98 | 1,371 | -0.25(-0.69%) |
May 12, 2021 | 36.70 | 37.04 | 36.03 | 36.23 | 12,661 | +1.38(+3.96%) |
May 11, 2021 | 34.72 | 34.87 | 34.72 | 34.85 | 1,517 | -0.25(-0.71%) |
May 10, 2021 | 34.97 | 35.16 | 34.04 | 35.10 | 6,294 | +0.12(+0.34%) |
May 07, 2021 | 34.86 | 34.98 | 34.81 | 34.98 | 4,111 | +0.53(+1.54%) |
May 06, 2021 | 34.34 | 34.45 | 34.13 | 34.45 | 2,866 | +0.45(+1.32%) |
May 05, 2021 | 34.24 | 34.24 | 33.92 | 34.00 | 1,399 | -0.36(-1.05%) |
May 04, 2021 | 34.21 | 34.37 | 34.16 | 34.36 | 4,379 | -0.23(-0.66%) |