Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.25 | 30.50 | 29.07 | 29.14 | 137,750 | -1.37(-4.49%) |
Apr 28, 2022 | 30.10 | 31.10 | 29.12 | 30.51 | 109,651 | +0.41(+1.38%) |
Apr 27, 2022 | 29.89 | 30.56 | 29.73 | 30.10 | 89,721 | +0.33(+1.09%) |
Apr 26, 2022 | 30.93 | 31.11 | 29.77 | 29.77 | 91,995 | -1.17(-3.79%) |
Apr 25, 2022 | 31.02 | 31.33 | 30.05 | 30.95 | 81,825 | -0.07(-0.22%) |
Apr 22, 2022 | 32.03 | 32.30 | 30.99 | 31.02 | 61,981 | -1.00(-3.11%) |
Apr 21, 2022 | 32.70 | 32.70 | 31.86 | 32.01 | 89,403 | -0.36(-1.10%) |
Apr 20, 2022 | 32.60 | 33.05 | 32.32 | 32.37 | 115,746 | -0.08(-0.24%) |
Apr 19, 2022 | 31.03 | 32.53 | 31.03 | 32.45 | 80,458 | +1.30(+4.18%) |
Apr 18, 2022 | 30.77 | 31.20 | 30.57 | 31.14 | 113,550 | +0.26(+0.83%) |
Apr 14, 2022 | 31.27 | 31.98 | 30.74 | 30.89 | 86,068 | -0.17(-0.54%) |
Apr 13, 2022 | 30.65 | 31.19 | 30.65 | 31.06 | 51,587 | +0.46(+1.52%) |
Apr 12, 2022 | 30.52 | 31.29 | 30.43 | 30.59 | 60,461 | +0.26(+0.85%) |
Apr 11, 2022 | 30.15 | 31.00 | 30.15 | 30.34 | 86,775 | -0.02(-0.07%) |
Apr 08, 2022 | 30.30 | 30.96 | 30.25 | 30.36 | 95,547 | -0.14(-0.45%) |
Apr 07, 2022 | 30.89 | 30.96 | 30.23 | 30.49 | 234,837 | -0.33(-1.06%) |
Apr 06, 2022 | 30.75 | 31.34 | 30.43 | 30.82 | 102,648 | -0.26(-0.83%) |
Apr 05, 2022 | 31.91 | 32.13 | 31.04 | 31.08 | 101,281 | -0.67(-2.11%) |
Apr 04, 2022 | 32.05 | 32.12 | 31.29 | 31.75 | 79,951 | -0.23(-0.71%) |
Apr 01, 2022 | 31.89 | 32.33 | 31.52 | 31.97 | 70,652 | +0.32(+1.00%) |
Mar 31, 2022 | 31.57 | 32.12 | 31.51 | 31.66 | 103,971 | +0.07(+0.22%) |
Mar 30, 2022 | 32.12 | 32.33 | 31.54 | 31.59 | 82,255 | -0.59(-1.84%) |
Mar 29, 2022 | 31.58 | 32.26 | 31.56 | 32.18 | 175,492 | +0.78(+2.48%) |
Mar 28, 2022 | 32.03 | 32.03 | 31.19 | 31.40 | 67,828 | -0.61(-1.91%) |
Mar 25, 2022 | 31.97 | 33.04 | 31.62 | 32.01 | 70,550 | +0.23(+0.71%) |
Mar 24, 2022 | 31.68 | 32.21 | 31.65 | 31.79 | 53,780 | +0.15(+0.47%) |
Mar 23, 2022 | 32.04 | 32.04 | 31.56 | 31.64 | 52,564 | -0.58(-1.81%) |
Mar 22, 2022 | 32.73 | 33.07 | 32.16 | 32.22 | 65,707 | -0.43(-1.33%) |
Mar 21, 2022 | 32.55 | 33.20 | 32.16 | 32.65 | 51,953 | -0.03(-0.09%) |
Mar 18, 2022 | 32.38 | 33.24 | 31.86 | 32.68 | 219,314 | +0.30(+0.91%) |
Mar 17, 2022 | 31.77 | 32.42 | 31.69 | 32.39 | 57,378 | +0.52(+1.64%) |
Mar 16, 2022 | 31.60 | 32.28 | 31.41 | 31.86 | 67,033 | +0.35(+1.10%) |
Mar 15, 2022 | 30.93 | 31.56 | 30.90 | 31.52 | 67,369 | +0.59(+1.91%) |
Mar 14, 2022 | 30.86 | 31.30 | 30.78 | 30.93 | 96,945 | +0.32(+1.03%) |
Mar 11, 2022 | 31.57 | 32.46 | 30.42 | 30.61 | 117,032 | -0.79(-2.51%) |
Mar 10, 2022 | 31.02 | 31.54 | 30.85 | 31.40 | 75,242 | -0.14(-0.44%) |
Mar 09, 2022 | 31.05 | 31.81 | 31.05 | 31.54 | 61,235 | +1.13(+3.73%) |
Mar 08, 2022 | 31.71 | 31.71 | 30.40 | 30.40 | 97,060 | -1.07(-3.39%) |
Mar 07, 2022 | 31.94 | 31.95 | 31.31 | 31.47 | 105,556 | -0.34(-1.05%) |
Mar 04, 2022 | 32.02 | 32.74 | 31.55 | 31.81 | 85,892 | -0.54(-1.68%) |
Mar 03, 2022 | 31.77 | 32.36 | 31.45 | 32.35 | 122,812 | +0.82(+2.60%) |
Mar 02, 2022 | 30.21 | 32.15 | 29.95 | 31.53 | 107,786 | +1.28(+4.23%) |
Mar 01, 2022 | 31.92 | 32.26 | 29.97 | 30.25 | 201,800 | -1.78(-5.57%) |
Feb 28, 2022 | 32.01 | 32.44 | 31.83 | 32.03 | 163,080 | -0.34(-1.07%) |
Feb 25, 2022 | 31.55 | 32.54 | 31.72 | 32.38 | 52,924 | +0.99(+3.14%) |
Feb 24, 2022 | 30.78 | 31.44 | 30.52 | 31.39 | 66,302 | +0.03(+0.09%) |
Feb 23, 2022 | 31.95 | 31.95 | 31.09 | 31.36 | 66,141 | -0.39(-1.24%) |
Feb 22, 2022 | 32.11 | 32.25 | 31.59 | 31.76 | 62,955 | -0.45(-1.41%) |
Feb 18, 2022 | 32.21 | 0 | +0.16(+0.49%) | |||
Feb 17, 2022 | 31.76 | 32.24 | 31.55 | 32.05 | 59,616 | +0.02(+0.06%) |
Feb 16, 2022 | 32.20 | 32.23 | 31.67 | 32.03 | 42,317 | -0.11(-0.34%) |
Feb 15, 2022 | 32.01 | 32.80 | 32.01 | 32.14 | 92,942 | +0.48(+1.53%) |
Feb 14, 2022 | 31.91 | 32.07 | 31.32 | 31.66 | 107,698 | -0.21(-0.65%) |
Feb 11, 2022 | 32.30 | 32.66 | 31.77 | 31.86 | 65,286 | -0.39(-1.22%) |
Feb 10, 2022 | 32.45 | 32.92 | 32.06 | 32.26 | 109,107 | -0.55(-1.68%) |
Feb 09, 2022 | 33.57 | 33.84 | 32.77 | 32.81 | 81,407 | -0.59(-1.77%) |
Feb 08, 2022 | 32.41 | 33.56 | 32.41 | 33.40 | 83,890 | +0.98(+3.01%) |
Feb 07, 2022 | 32.53 | 32.68 | 32.00 | 32.43 | 96,065 | -0.18(-0.54%) |
Feb 04, 2022 | 32.94 | 33.74 | 31.79 | 32.60 | 93,231 | -0.49(-1.49%) |
Feb 03, 2022 | 33.49 | 33.01 | 33.10 | 81,057 | -0.58(-1.73%) | |
Feb 02, 2022 | 34.43 | 34.43 | 33.52 | 33.68 | 99,088 | -0.78(-2.26%) |
Feb 01, 2022 | 34.27 | 34.61 | 33.87 | 34.46 | 81,749 | +0.21(+0.60%) |
Jan 31, 2022 | 33.55 | 34.30 | 34.25 | 96,039 | +0.36(+1.08%) | |
Jan 28, 2022 | 33.70 | 33.91 | 32.79 | 33.88 | 73,322 | +0.18(+0.53%) |
Jan 27, 2022 | 33.90 | 34.58 | 33.20 | 33.71 | 100,965 | -0.09(-0.26%) |
Jan 26, 2022 | 34.24 | 34.85 | 33.28 | 33.80 | 106,960 | -0.09(-0.26%) |
Jan 25, 2022 | 33.76 | 34.19 | 32.84 | 33.88 | 113,949 | -0.33(-0.95%) |
Jan 24, 2022 | 33.04 | 34.37 | 32.89 | 34.21 | 91,614 | +0.76(+2.27%) |
Jan 21, 2022 | 33.60 | 34.56 | 33.45 | 33.45 | 83,032 | -0.47(-1.39%) |
Jan 20, 2022 | 34.60 | 35.12 | 33.75 | 33.92 | 47,510 | -0.57(-1.66%) |
Jan 19, 2022 | 34.78 | 35.80 | 34.28 | 34.49 | 84,718 | -0.32(-0.91%) |
Jan 18, 2022 | 34.58 | 35.20 | 34.26 | 34.81 | 86,563 | -0.04(-0.11%) |
Jan 14, 2022 | 34.85 | 0 | -0.20(-0.56%) | |||
Jan 13, 2022 | 34.84 | 35.30 | 34.77 | 35.05 | 62,416 | +0.19(+0.54%) |
Jan 12, 2022 | 35.60 | 35.66 | 34.76 | 34.86 | 69,222 | -0.73(-2.05%) |
Jan 11, 2022 | 35.10 | 35.68 | 34.35 | 35.59 | 92,652 | +0.49(+1.40%) |
Jan 10, 2022 | 35.16 | 35.25 | 34.69 | 35.10 | 55,903 | -0.15(-0.42%) |
Jan 07, 2022 | 35.55 | 35.77 | 34.98 | 35.24 | 71,751 | -0.46(-1.30%) |
Jan 06, 2022 | 35.68 | 36.06 | 35.51 | 35.71 | 82,640 | -0.03(-0.08%) |
Jan 05, 2022 | 36.11 | 36.45 | 35.61 | 35.74 | 83,268 | -0.43(-1.20%) |
Jan 04, 2022 | 36.64 | 37.10 | 36.14 | 36.17 | 201,825 | -0.16(-0.43%) |
Jan 03, 2022 | 36.57 | 37.09 | 36.06 | 36.33 | 90,581 | -0.13(-0.35%) |
Dec 31, 2021 | 35.98 | 36.85 | 35.98 | 36.46 | 101,446 | +0.47(+1.31%) |
Dec 30, 2021 | 35.82 | 36.34 | 35.35 | 35.98 | 89,888 | +0.12(+0.33%) |
Dec 29, 2021 | 35.46 | 36.16 | 35.20 | 35.86 | 83,967 | +0.52(+1.48%) |
Dec 28, 2021 | 34.84 | 35.44 | 34.75 | 35.34 | 64,552 | +0.32(+0.90%) |
Dec 27, 2021 | 34.41 | 35.08 | 33.80 | 35.03 | 62,215 | +0.78(+2.27%) |
Dec 23, 2021 | 34.25 | 34.62 | 33.57 | 34.25 | 44,652 | +0.12(+0.35%) |
Dec 22, 2021 | 33.66 | 34.62 | 33.58 | 34.13 | 100,320 | +0.48(+1.43%) |
Dec 21, 2021 | 32.96 | 33.77 | 32.89 | 33.65 | 115,242 | +1.17(+3.61%) |
Dec 20, 2021 | 32.90 | 32.90 | 31.60 | 32.48 | 135,758 | -0.96(-2.86%) |
Dec 17, 2021 | 33.25 | 34.34 | 31.94 | 33.43 | 234,985 | +0.23(+0.68%) |
Dec 16, 2021 | 33.30 | 33.93 | 32.78 | 33.20 | 139,321 | +0.28(+0.84%) |
Dec 15, 2021 | 32.62 | 33.17 | 31.52 | 32.93 | 143,759 | +0.26(+0.78%) |
Dec 14, 2021 | 32.99 | 33.57 | 32.62 | 32.67 | 86,188 | -0.33(-0.99%) |
Dec 13, 2021 | 34.23 | 35.13 | 32.85 | 33.00 | 99,631 | -1.23(-3.60%) |
Dec 10, 2021 | 33.99 | 34.18 | 33.70 | 34.23 | 100,720 | +0.54(+1.61%) |
Dec 09, 2021 | 33.77 | 34.29 | 33.32 | 33.69 | 88,698 | -0.43(-1.27%) |
Dec 08, 2021 | 34.03 | 34.62 | 33.53 | 34.12 | 71,412 | +0.14(+0.41%) |
Dec 07, 2021 | 34.11 | 34.64 | 33.87 | 33.98 | 127,110 | +0.32(+0.94%) |
Dec 06, 2021 | 32.71 | 34.37 | 32.71 | 33.67 | 78,656 | +1.10(+3.39%) |
Dec 03, 2021 | 32.54 | 33.21 | 31.96 | 32.56 | 98,116 | -0.02(-0.06%) |
Dec 02, 2021 | 31.58 | 32.62 | 30.37 | 32.58 | 65,529 | +1.13(+3.60%) |
Dec 01, 2021 | 33.40 | 33.52 | 31.40 | 31.45 | 118,497 | -1.18(-3.62%) |
Nov 30, 2021 | 33.52 | 33.72 | 32.50 | 32.63 | 166,807 | -1.23(-3.64%) |
Nov 29, 2021 | 35.10 | 35.32 | 33.75 | 33.86 | 123,361 | -0.83(-2.39%) |
Nov 26, 2021 | 34.50 | 34.92 | 34.12 | 34.69 | 84,091 | -0.88(-2.47%) |
Nov 24, 2021 | 35.45 | 35.89 | 35.37 | 35.57 | 45,852 | -0.16(-0.44%) |
Nov 23, 2021 | 35.46 | 36.50 | 34.73 | 35.73 | 81,715 | +0.32(+0.89%) |
Nov 22, 2021 | 35.30 | 36.33 | 35.30 | 35.41 | 70,483 | +0.46(+1.33%) |
Nov 19, 2021 | 35.24 | 35.60 | 34.50 | 34.95 | 96,555 | -0.53(-1.50%) |
Nov 18, 2021 | 36.87 | 35.72 | 35.38 | 35.48 | 173,044 | -1.23(-3.36%) |
Nov 17, 2021 | 37.21 | 37.21 | 35.95 | 36.71 | 97,659 | -0.49(-1.32%) |
Nov 16, 2021 | 37.19 | 37.61 | 36.51 | 37.20 | 74,043 | +0.02(+0.05%) |
Nov 15, 2021 | 38.05 | 38.05 | 36.69 | 37.18 | 85,688 | -0.71(-1.87%) |
Nov 12, 2021 | 37.61 | 38.15 | 37.60 | 37.89 | 132,169 | +0.44(+1.18%) |
Nov 11, 2021 | 36.50 | 37.59 | 34.85 | 37.45 | 109,476 | +0.86(+2.34%) |
Nov 10, 2021 | 36.43 | 36.59 | 129,707 | +0.14(+0.38%) | ||
Nov 09, 2021 | 36.22 | 36.70 | 35.80 | 36.46 | 111,426 | +0.22(+0.60%) |
Nov 08, 2021 | 36.63 | 36.70 | 35.95 | 36.24 | 80,651 | -0.12(-0.33%) |
Nov 05, 2021 | 35.48 | 36.67 | 35.05 | 36.36 | 109,904 | +1.21(+3.45%) |
Nov 04, 2021 | 34.57 | 35.47 | 34.57 | 35.15 | 124,627 | +0.60(+1.74%) |
Nov 03, 2021 | 33.32 | 35.17 | 33.15 | 34.54 | 160,843 | +1.02(+3.06%) |
Nov 02, 2021 | 33.02 | 33.57 | 32.72 | 33.52 | 124,604 | +0.46(+1.40%) |
Nov 01, 2021 | 33.05 | 33.45 | 32.42 | 33.06 | 123,292 | +0.24(+0.72%) |
Oct 29, 2021 | 31.93 | 33.05 | 31.93 | 32.82 | 130,997 | +0.70(+2.18%) |
Oct 28, 2021 | 32.58 | 33.05 | 31.78 | 32.12 | 81,118 | -0.65(-1.98%) |
Oct 27, 2021 | 34.12 | 34.38 | 32.72 | 32.77 | 88,770 | -1.45(-4.23%) |
Oct 26, 2021 | 34.07 | 34.22 | 122,097 | +0.27(+0.78%) | ||
Oct 25, 2021 | 33.93 | 34.10 | 33.41 | 33.95 | 104,155 | -0.01(-0.03%) |
Oct 22, 2021 | 33.63 | 34.37 | 33.34 | 33.96 | 96,547 | +0.26(+0.76%) |
Oct 21, 2021 | 32.94 | 33.80 | 32.94 | 33.71 | 91,204 | +0.79(+2.39%) |
Oct 20, 2021 | 32.55 | 33.01 | 32.20 | 32.92 | 56,678 | +0.41(+1.27%) |
Oct 19, 2021 | 33.28 | 33.28 | 31.81 | 32.51 | 76,893 | +0.18(+0.55%) |
Oct 18, 2021 | 30.93 | 32.52 | 30.62 | 32.33 | 130,233 | +1.40(+4.52%) |
Oct 15, 2021 | 31.84 | 31.84 | 30.85 | 30.93 | 392,512 | -0.24(-0.76%) |
Oct 14, 2021 | 31.46 | 31.48 | 30.91 | 31.17 | 107,467 | +0.03(+0.09%) |
Oct 13, 2021 | 32.27 | 32.29 | 30.96 | 31.14 | 86,894 | -1.12(-3.48%) |
Oct 12, 2021 | 32.00 | 32.47 | 31.82 | 32.26 | 41,523 | +0.30(+0.92%) |
Oct 11, 2021 | 32.55 | 32.72 | 31.96 | 31.96 | 40,317 | -0.44(-1.37%) |
Oct 08, 2021 | 32.52 | 32.70 | 32.36 | 32.41 | 37,760 | -0.06(-0.18%) |
Oct 07, 2021 | 31.99 | 32.64 | 31.72 | 32.47 | 57,238 | +0.78(+2.45%) |
Oct 06, 2021 | 31.90 | 31.90 | 30.91 | 31.69 | 85,161 | -0.54(-1.68%) |
Oct 05, 2021 | 31.68 | 32.23 | 30.83 | 32.23 | 78,281 | +0.71(+2.25%) |
Oct 04, 2021 | 32.06 | 32.06 | 31.34 | 31.52 | 84,854 | -0.42(-1.32%) |
Oct 01, 2021 | 31.89 | 32.41 | 31.37 | 31.94 | 119,882 | +0.10(+0.31%) |
Sep 30, 2021 | 30.96 | 32.16 | 30.96 | 31.85 | 286,221 | +0.93(+2.99%) |
Sep 29, 2021 | 30.21 | 31.04 | 30.04 | 30.92 | 121,132 | +0.66(+2.18%) |
Sep 28, 2021 | 30.51 | 30.69 | 29.89 | 30.26 | 91,934 | -0.16(-0.52%) |
Sep 27, 2021 | 29.65 | 30.80 | 29.52 | 30.42 | 82,944 | +0.94(+3.21%) |
Sep 24, 2021 | 29.32 | 30.12 | 29.19 | 29.47 | 79,293 | -0.06(-0.20%) |
Sep 23, 2021 | 28.74 | 29.79 | 28.44 | 29.53 | 78,257 | +0.95(+3.34%) |
Sep 22, 2021 | 28.49 | 28.97 | 28.31 | 28.58 | 78,837 | +0.34(+1.22%) |
Sep 21, 2021 | 28.90 | 28.90 | 28.13 | 28.23 | 109,848 | -0.44(-1.54%) |
Sep 20, 2021 | 28.80 | 28.97 | 28.29 | 28.68 | 123,848 | -0.76(-2.57%) |
Sep 17, 2021 | 29.43 | 29.55 | 28.60 | 29.43 | 418,729 | +0.11(+0.37%) |
Sep 16, 2021 | 29.57 | 29.57 | 28.60 | 29.33 | 118,037 | -0.20(-0.67%) |
Sep 15, 2021 | 29.11 | 29.59 | 29.07 | 29.52 | 89,096 | +0.39(+1.35%) |
Sep 14, 2021 | 29.73 | 29.87 | 28.99 | 29.13 | 71,292 | -0.43(-1.46%) |
Sep 13, 2021 | 29.40 | 29.62 | 28.98 | 29.56 | 84,392 | +0.49(+1.69%) |
Sep 10, 2021 | 30.20 | 30.25 | 28.99 | 29.07 | 91,004 | -0.95(-3.18%) |
Sep 09, 2021 | 30.53 | 30.74 | 30.01 | 30.03 | 82,953 | -0.36(-1.20%) |
Sep 08, 2021 | 28.52 | 30.75 | 28.51 | 30.39 | 77,307 | -0.03(-0.11%) |
Sep 07, 2021 | 31.23 | 31.23 | 30.29 | 30.42 | 60,530 | -0.89(-2.84%) |
Sep 03, 2021 | 31.52 | 31.66 | 31.26 | 31.31 | 51,305 | -0.18(-0.56%) |
Sep 02, 2021 | 31.73 | 31.80 | 31.25 | 31.49 | 113,112 | -0.25(-0.78%) |
Sep 01, 2021 | 31.67 | 31.95 | 31.37 | 31.74 | 63,696 | +0.14(+0.44%) |
Aug 31, 2021 | 31.87 | 31.87 | 31.44 | 31.60 | 65,344 | -0.25(-0.77%) |
Aug 30, 2021 | 31.88 | 32.05 | 31.59 | 31.85 | 61,761 | +0.25(+0.78%) |
Aug 27, 2021 | 31.27 | 32.04 | 31.27 | 31.60 | 155,677 | +0.53(+1.71%) |
Aug 26, 2021 | 31.03 | 31.10 | 30.71 | 31.07 | 87,874 | +0.07(+0.22%) |
Aug 25, 2021 | 31.13 | 31.29 | 31.10 | 31.00 | 76,636 | +0.02(+0.06%) |
Aug 24, 2021 | 30.91 | 31.37 | 30.48 | 30.98 | 70,828 | +0.30(+0.99%) |
Aug 23, 2021 | 31.10 | 31.11 | 30.62 | 30.67 | 94,647 | -0.06(-0.19%) |
Aug 20, 2021 | 30.55 | 31.08 | 30.25 | 30.73 | 83,842 | +0.17(+0.55%) |
Aug 19, 2021 | 30.33 | 30.63 | 30.07 | 30.57 | 80,330 | -0.10(-0.32%) |
Aug 18, 2021 | 30.78 | 31.21 | 30.48 | 30.66 | 76,499 | -0.27(-0.86%) |
Aug 17, 2021 | 30.88 | 31.22 | 30.54 | 30.93 | 75,740 | -0.25(-0.79%) |
Aug 16, 2021 | 31.21 | 31.49 | 30.80 | 31.18 | 57,313 | -0.24(-0.75%) |
Aug 13, 2021 | 31.50 | 31.81 | 31.19 | 31.41 | 43,033 | -0.10(-0.31%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.27 | 31.51 | 60,527 | -0.16(-0.50%) |
Aug 11, 2021 | 32.09 | 32.70 | 31.17 | 31.67 | 93,109 | -0.18(-0.56%) |
Aug 10, 2021 | 30.30 | 31.90 | 29.48 | 31.85 | 240,873 | +1.47(+4.83%) |
Aug 09, 2021 | 31.04 | 31.49 | 30.33 | 30.38 | 97,645 | -0.84(-2.68%) |
Aug 06, 2021 | 30.83 | 32.48 | 30.83 | 31.22 | 83,889 | +0.26(+0.83%) |
Aug 05, 2021 | 30.61 | 30.97 | 30.45 | 30.96 | 86,783 | +0.44(+1.45%) |
Aug 04, 2021 | 30.63 | 30.83 | 30.50 | 30.52 | 95,125 | -0.49(-1.59%) |
Aug 03, 2021 | 31.83 | 32.08 | 30.62 | 31.01 | 123,119 | -0.61(-1.93%) |
Aug 02, 2021 | 32.52 | 33.30 | 31.46 | 31.62 | 129,336 | -0.58(-1.80%) |
Jul 30, 2021 | 32.86 | 33.46 | 32.14 | 32.20 | 126,994 | -0.80(-2.42%) |
Jul 29, 2021 | 32.97 | 33.56 | 32.57 | 33.00 | 166,528 | +0.32(+0.99%) |
Jul 28, 2021 | 32.06 | 32.85 | 31.59 | 32.67 | 268,411 | +0.78(+2.44%) |
Jul 27, 2021 | 31.90 | 32.49 | 31.49 | 31.90 | 199,965 | -0.14(-0.43%) |
Jul 26, 2021 | 30.95 | 32.20 | 30.95 | 32.03 | 178,389 | +1.14(+3.70%) |
Jul 23, 2021 | 30.60 | 31.04 | 30.00 | 30.89 | 143,405 | +0.55(+1.82%) |
Jul 22, 2021 | 29.92 | 30.47 | 29.63 | 30.34 | 222,978 | +0.43(+1.45%) |
Jul 21, 2021 | 29.25 | 29.96 | 29.24 | 29.91 | 228,850 | +0.92(+3.16%) |
Jul 20, 2021 | 27.76 | 29.31 | 27.64 | 28.99 | 221,307 | +1.38(+4.99%) |
Jul 19, 2021 | 28.02 | 28.16 | 27.42 | 27.61 | 245,930 | -0.81(-2.84%) |
Jul 16, 2021 | 29.21 | 29.21 | 28.33 | 28.42 | 151,823 | -0.56(-1.94%) |
Jul 15, 2021 | 29.14 | 29.32 | 28.78 | 28.98 | 82,573 | -0.41(-1.41%) |
Jul 14, 2021 | 29.93 | 30.21 | 29.34 | 29.40 | 186,325 | -0.38(-1.29%) |
Jul 13, 2021 | 29.81 | 30.06 | 29.48 | 29.78 | 162,303 | -0.14(-0.46%) |
Jul 12, 2021 | 29.18 | 29.92 | 28.98 | 29.92 | 166,995 | +0.57(+1.95%) |
Jul 09, 2021 | 28.51 | 29.40 | 28.51 | 29.35 | 152,822 | +1.18(+4.19%) |
Jul 08, 2021 | 28.12 | 28.70 | 28.06 | 28.17 | 125,068 | -0.42(-1.48%) |
Jul 07, 2021 | 28.44 | 28.81 | 28.24 | 28.59 | 104,948 | +0.03(+0.10%) |
Jul 06, 2021 | 29.14 | 29.14 | 28.19 | 28.56 | 111,711 | -0.59(-2.03%) |
Jul 02, 2021 | 29.83 | 30.22 | 29.13 | 29.15 | 129,697 | -0.66(-2.21%) |
Jul 01, 2021 | 30.08 | 30.12 | 29.80 | 29.81 | 94,650 | -0.04(-0.13%) |
Jun 30, 2021 | 29.33 | 30.03 | 29.24 | 29.85 | 202,789 | +0.33(+1.13%) |
Jun 29, 2021 | 29.69 | 29.76 | 29.47 | 29.51 | 145,354 | -0.02(-0.07%) |
Jun 28, 2021 | 29.66 | 29.80 | 29.25 | 29.53 | 236,232 | -0.22(-0.73%) |
Jun 25, 2021 | 30.43 | 31.17 | 29.37 | 29.75 | 876,200 | -0.53(-1.75%) |
Jun 24, 2021 | 29.91 | 31.17 | 29.69 | 30.28 | 898,763 | +0.42(+1.42%) |
Jun 23, 2021 | 29.95 | 30.23 | 29.65 | 29.86 | 350,399 | +0.05(+0.17%) |
Jun 22, 2021 | 30.31 | 30.57 | 29.64 | 29.81 | 311,711 | -0.45(-1.50%) |
Jun 21, 2021 | 30.42 | 30.63 | 30.05 | 30.26 | 365,040 | +0.16(+0.52%) |
Jun 18, 2021 | 30.41 | 30.67 | 30.05 | 30.10 | 586,651 | -0.87(-2.80%) |
Jun 17, 2021 | 31.74 | 31.89 | 30.64 | 30.97 | 116,700 | -0.79(-2.48%) |
Jun 16, 2021 | 31.72 | 31.77 | 31.19 | 31.76 | 89,754 | +0.10(+0.31%) |
Jun 15, 2021 | 31.28 | 31.62 | 31.07 | 31.66 | 104,643 | +0.51(+1.64%) |
Jun 14, 2021 | 31.49 | 32.35 | 30.82 | 31.15 | 99,999 | -0.31(-1.00%) |
Jun 11, 2021 | 31.26 | 31.49 | 31.14 | 31.46 | 85,010 | +0.40(+1.30%) |
Jun 10, 2021 | 31.84 | 31.94 | 31.02 | 31.06 | 77,045 | -0.59(-1.87%) |
Jun 09, 2021 | 31.87 | 32.19 | 31.56 | 31.65 | 72,256 | -0.42(-1.32%) |
Jun 08, 2021 | 31.91 | 32.18 | 31.50 | 32.07 | 75,168 | +0.15(+0.46%) |
Jun 07, 2021 | 32.09 | 32.09 | 31.62 | 31.92 | 101,711 | -0.07(-0.22%) |
Jun 04, 2021 | 32.22 | 32.27 | 31.79 | 31.99 | 87,107 | -0.18(-0.55%) |
Jun 03, 2021 | 32.11 | 32.29 | 31.71 | 32.17 | 69,290 | +0.02(+0.06%) |
Jun 02, 2021 | 32.72 | 32.76 | 31.90 | 32.15 | 171,601 | -0.50(-1.54%) |
Jun 01, 2021 | 32.21 | 32.77 | 32.21 | 32.65 | 125,114 | +0.75(+2.34%) |
May 28, 2021 | 32.27 | 32.27 | 31.63 | 31.90 | 98,355 | -0.15(-0.46%) |
May 27, 2021 | 31.78 | 32.35 | 31.78 | 32.05 | 137,554 | +0.62(+1.97%) |
May 26, 2021 | 31.37 | 31.94 | 30.90 | 31.43 | 138,348 | +0.05(+0.16%) |
May 25, 2021 | 32.15 | 32.15 | 31.38 | 31.38 | 181,002 | -0.64(-2.00%) |
May 24, 2021 | 32.24 | 32.26 | 31.69 | 32.02 | 76,940 | -0.23(-0.70%) |
May 21, 2021 | 32.25 | 32.64 | 32.05 | 32.25 | 117,998 | +0.34(+1.08%) |
May 20, 2021 | 31.70 | 32.06 | 31.51 | 31.90 | 93,416 | +0.12(+0.37%) |
May 19, 2021 | 31.50 | 31.88 | 31.26 | 31.79 | 76,366 | -0.37(-1.16%) |
May 18, 2021 | 33.08 | 33.10 | 32.13 | 32.16 | 87,449 | -0.84(-2.54%) |
May 17, 2021 | 32.56 | 33.09 | 32.36 | 33.00 | 90,688 | +0.35(+1.09%) |
May 14, 2021 | 32.53 | 32.76 | 32.35 | 32.64 | 112,311 | +0.37(+1.16%) |
May 13, 2021 | 31.23 | 32.51 | 31.23 | 32.27 | 113,718 | +1.10(+3.54%) |
May 12, 2021 | 31.92 | 32.20 | 31.08 | 31.17 | 134,071 | -0.85(-2.64%) |
May 11, 2021 | 32.18 | 32.48 | 31.87 | 32.01 | 102,385 | -0.54(-1.66%) |
May 10, 2021 | 33.14 | 33.36 | 32.54 | 32.55 | 94,069 | -0.47(-1.43%) |
May 07, 2021 | 32.80 | 33.37 | 32.50 | 33.03 | 101,362 | +0.11(+0.33%) |
May 06, 2021 | 31.94 | 32.98 | 31.91 | 32.92 | 138,470 | +1.03(+3.24%) |
May 05, 2021 | 32.02 | 32.05 | 31.45 | 31.89 | 86,067 | -0.16(-0.49%) |
May 04, 2021 | 32.00 | 32.22 | 31.49 | 32.04 | 97,250 | -0.01(-0.03%) |