Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.06 | 34.23 | 34.05 | 34.05 | 23,680 | -0.13(-0.38%) |
May 27, 2022 | 33.85 | 34.18 | 33.85 | 34.18 | 40,290 | +0.53(+1.59%) |
May 26, 2022 | 33.45 | 33.70 | 33.45 | 33.65 | 8,117 | +0.47(+1.42%) |
May 25, 2022 | 33.07 | 33.31 | 33.07 | 33.17 | 3,398 | +0.18(+0.55%) |
May 24, 2022 | 32.79 | 33.03 | 32.73 | 32.99 | 7,641 | -0.11(-0.34%) |
May 23, 2022 | 32.89 | 33.15 | 32.84 | 33.10 | 32,170 | +0.37(+1.14%) |
May 20, 2022 | 32.91 | 32.93 | 32.23 | 32.73 | 28,105 | +0.00(+0.01%) |
May 19, 2022 | 32.72 | 32.96 | 32.50 | 32.73 | 20,420 | -0.15(-0.46%) |
May 18, 2022 | 33.53 | 33.55 | 32.80 | 32.88 | 15,194 | -0.96(-2.84%) |
May 17, 2022 | 33.67 | 33.84 | 33.54 | 33.84 | 44,919 | +0.58(+1.74%) |
May 16, 2022 | 33.32 | 33.51 | 33.17 | 33.26 | 52,019 | -0.17(-0.51%) |
May 13, 2022 | 33.01 | 33.43 | 33.01 | 33.43 | 28,265 | +0.67(+2.05%) |
May 12, 2022 | 32.60 | 32.78 | 32.40 | 32.76 | 10,827 | +0.01(+0.03%) |
May 11, 2022 | 33.12 | 33.39 | 32.75 | 32.75 | 10,168 | -0.42(-1.27%) |
May 10, 2022 | 33.57 | 33.57 | 32.94 | 33.17 | 18,844 | +0.02(+0.06%) |
May 09, 2022 | 33.45 | 33.49 | 33.02 | 33.15 | 41,121 | -0.72(-2.12%) |
May 06, 2022 | 33.53 | 33.94 | 33.46 | 33.87 | 12,616 | -0.05(-0.15%) |
May 05, 2022 | 34.43 | 34.43 | 33.86 | 33.92 | 25,955 | -0.96(-2.76%) |
May 04, 2022 | 34.14 | 34.91 | 33.99 | 34.88 | 13,848 | +0.72(+2.12%) |
May 03, 2022 | 33.96 | 34.23 | 33.96 | 34.16 | 15,478 | +0.16(+0.47%) |
May 02, 2022 | 33.83 | 34.00 | 33.43 | 34.00 | 12,369 | +0.17(+0.52%) |
Apr 29, 2022 | 34.47 | 34.47 | 33.83 | 33.83 | 9,364 | -0.90(-2.60%) |
Apr 28, 2022 | 34.31 | 34.82 | 34.31 | 34.73 | 8,088 | +0.58(+1.70%) |
Apr 27, 2022 | 34.14 | 34.42 | 34.14 | 34.15 | 12,911 | +0.03(+0.09%) |
Apr 26, 2022 | 34.69 | 34.69 | 34.11 | 34.12 | 36,236 | -0.71(-2.04%) |
Apr 25, 2022 | 34.37 | 34.83 | 34.23 | 34.83 | 22,215 | +0.20(+0.59%) |
Apr 22, 2022 | 35.11 | 35.12 | 34.63 | 34.63 | 27,073 | -0.66(-1.86%) |
Apr 21, 2022 | 35.94 | 35.94 | 35.28 | 35.28 | 4,372 | -0.48(-1.34%) |
Apr 20, 2022 | 35.81 | 35.88 | 35.68 | 35.76 | 14,654 | +0.00(+0.00%) |
Apr 19, 2022 | 35.17 | 35.80 | 35.17 | 35.76 | 31,601 | +0.50(+1.43%) |
Apr 18, 2022 | 35.34 | 35.40 | 35.22 | 35.26 | 7,053 | -0.12(-0.35%) |
Apr 14, 2022 | 35.67 | 35.67 | 35.32 | 35.38 | 23,221 | -0.23(-0.65%) |
Apr 13, 2022 | 35.40 | 35.63 | 35.40 | 35.61 | 5,112 | +0.26(+0.73%) |
Apr 12, 2022 | 35.56 | 35.70 | 35.28 | 35.35 | 7,585 | -0.13(-0.36%) |
Apr 11, 2022 | 35.64 | 35.64 | 35.41 | 35.48 | 8,993 | -0.39(-1.09%) |
Apr 08, 2022 | 35.82 | 35.98 | 35.78 | 35.87 | 5,819 | -0.01(-0.03%) |
Apr 07, 2022 | 35.67 | 36.05 | 35.66 | 35.88 | 621,383 | +0.05(+0.14%) |
Apr 06, 2022 | 35.80 | 35.93 | 35.62 | 35.83 | 14,707 | -0.23(-0.64%) |
Apr 05, 2022 | 36.33 | 36.40 | 36.02 | 36.06 | 11,775 | -0.32(-0.87%) |
Apr 04, 2022 | 36.12 | 36.39 | 36.12 | 36.38 | 18,636 | +0.19(+0.52%) |
Apr 01, 2022 | 36.17 | 36.19 | 36.00 | 36.19 | 8,422 | +0.07(+0.19%) |
Mar 31, 2022 | 36.41 | 36.48 | 36.12 | 36.12 | 53,025 | -0.39(-1.07%) |
Mar 30, 2022 | 36.49 | 36.66 | 36.43 | 36.51 | 11,734 | -0.13(-0.35%) |
Mar 29, 2022 | 36.52 | 36.72 | 36.50 | 36.64 | 20,963 | +0.28(+0.77%) |
Mar 28, 2022 | 36.07 | 36.36 | 36.06 | 36.36 | 31,272 | +0.18(+0.50%) |
Mar 25, 2022 | 36.09 | 36.19 | 35.96 | 36.18 | 18,655 | +0.16(+0.44%) |
Mar 24, 2022 | 35.80 | 36.04 | 35.78 | 36.02 | 68,330 | +0.33(+0.92%) |
Mar 23, 2022 | 35.84 | 35.94 | 35.69 | 35.69 | 51,386 | -0.29(-0.81%) |
Mar 22, 2022 | 35.90 | 36.04 | 35.90 | 35.98 | 49,905 | +0.25(+0.70%) |
Mar 21, 2022 | 35.64 | 35.85 | 35.59 | 35.73 | 13,152 | +0.01(+0.03%) |
Mar 18, 2022 | 35.41 | 35.78 | 35.37 | 35.72 | 25,396 | +0.29(+0.82%) |
Mar 17, 2022 | 35.16 | 35.43 | 35.03 | 35.43 | 16,476 | +0.29(+0.83%) |
Mar 16, 2022 | 34.86 | 35.14 | 34.54 | 35.14 | 14,942 | +0.56(+1.62%) |
Mar 15, 2022 | 34.32 | 34.58 | 34.32 | 34.58 | 9,735 | +0.51(+1.50%) |
Mar 14, 2022 | 34.17 | 34.33 | 33.98 | 34.07 | 3,040 | -0.09(-0.26%) |
Mar 11, 2022 | 34.61 | 34.61 | 34.16 | 34.16 | 7,940 | -0.32(-0.93%) |
Mar 10, 2022 | 34.35 | 34.57 | 34.28 | 34.48 | 13,393 | -0.13(-0.38%) |
Mar 09, 2022 | 34.55 | 34.76 | 34.46 | 34.61 | 29,492 | +0.61(+1.79%) |
Mar 08, 2022 | 34.21 | 34.56 | 34.00 | 34.00 | 23,848 | -0.16(-0.47%) |
Mar 07, 2022 | 34.73 | 34.75 | 34.16 | 34.16 | 15,074 | -0.76(-2.18%) |
Mar 04, 2022 | 34.80 | 34.92 | 34.74 | 34.92 | 8,922 | -0.17(-0.48%) |
Mar 03, 2022 | 35.40 | 35.40 | 35.00 | 35.09 | 24,622 | -0.20(-0.57%) |
Mar 02, 2022 | 34.78 | 35.36 | 34.78 | 35.29 | 13,656 | +0.55(+1.58%) |
Mar 01, 2022 | 35.16 | 35.18 | 34.73 | 34.74 | 15,546 | -0.42(-1.20%) |
Feb 28, 2022 | 35.06 | 35.26 | 34.90 | 35.16 | 15,416 | -0.07(-0.20%) |
Feb 25, 2022 | 34.81 | 35.30 | 34.91 | 35.23 | 12,809 | +0.53(+1.53%) |
Feb 24, 2022 | 33.78 | 34.74 | 33.78 | 34.70 | 53,346 | +0.37(+1.08%) |
Feb 23, 2022 | 34.82 | 34.97 | 34.30 | 34.33 | 22,033 | -0.49(-1.41%) |
Feb 22, 2022 | 34.88 | 35.09 | 34.59 | 34.82 | 31,349 | -0.19(-0.54%) |
Feb 18, 2022 | 35.01 | 0 | -0.21(-0.61%) | |||
Feb 17, 2022 | 35.54 | 35.54 | 35.20 | 35.22 | 22,155 | -0.59(-1.64%) |
Feb 16, 2022 | 35.65 | 35.85 | 35.48 | 35.81 | 104,503 | +0.07(+0.20%) |
Feb 15, 2022 | 35.59 | 35.74 | 35.54 | 35.74 | 23,824 | +0.41(+1.16%) |
Feb 14, 2022 | 35.36 | 35.45 | 35.08 | 35.33 | 43,052 | -0.06(-0.17%) |
Feb 11, 2022 | 35.94 | 35.97 | 35.29 | 35.39 | 76,880 | -0.48(-1.34%) |
Feb 10, 2022 | 36.27 | 36.33 | 35.80 | 35.87 | 42,385 | -0.55(-1.51%) |
Feb 09, 2022 | 36.27 | 36.42 | 36.27 | 36.42 | 131,520 | +0.39(+1.08%) |
Feb 08, 2022 | 35.78 | 36.06 | 35.76 | 36.03 | 25,221 | +0.23(+0.64%) |
Feb 07, 2022 | 35.92 | 35.97 | 35.74 | 35.80 | 19,316 | -0.12(-0.33%) |
Feb 04, 2022 | 35.71 | 36.13 | 35.56 | 35.92 | 85,048 | +0.13(+0.36%) |
Feb 03, 2022 | 36.08 | 35.73 | 35.79 | 48,357 | -0.63(-1.73%) | |
Feb 02, 2022 | 36.33 | 36.44 | 36.11 | 36.42 | 33,707 | +0.23(+0.64%) |
Feb 01, 2022 | 35.95 | 36.19 | 35.86 | 36.19 | 70,687 | +0.22(+0.61%) |
Jan 31, 2022 | 35.46 | 35.99 | 35.97 | 37,801 | +0.48(+1.35%) | |
Jan 28, 2022 | 34.75 | 35.51 | 34.71 | 35.49 | 59,212 | +0.68(+1.95%) |
Jan 27, 2022 | 35.37 | 35.47 | 34.79 | 34.81 | 37,864 | -0.15(-0.44%) |
Jan 26, 2022 | 35.35 | 35.57 | 34.80 | 34.96 | 67,165 | -0.11(-0.31%) |
Jan 25, 2022 | 34.90 | 35.31 | 34.66 | 35.07 | 127,960 | -0.35(-0.99%) |
Jan 24, 2022 | 34.80 | 35.42 | 34.22 | 35.42 | 124,097 | +0.11(+0.31%) |
Jan 21, 2022 | 35.56 | 35.83 | 35.29 | 35.31 | 119,095 | -0.47(-1.31%) |
Jan 20, 2022 | 36.19 | 36.41 | 35.78 | 35.78 | 31,247 | -0.26(-0.72%) |
Jan 19, 2022 | 36.48 | 36.48 | 36.04 | 36.04 | 52,815 | -0.25(-0.69%) |
Jan 18, 2022 | 36.55 | 36.55 | 36.25 | 36.29 | 99,360 | -0.50(-1.36%) |
Jan 14, 2022 | 36.79 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.19 | 37.22 | 36.73 | 36.76 | 68,979 | -0.34(-0.93%) |
Jan 12, 2022 | 37.17 | 37.23 | 37.04 | 37.10 | 69,941 | +0.07(+0.19%) |
Jan 11, 2022 | 36.84 | 37.05 | 36.63 | 37.03 | 188,687 | +0.21(+0.58%) |
Jan 10, 2022 | 36.70 | 36.84 | 36.29 | 36.82 | 93,039 | -0.04(-0.11%) |
Jan 07, 2022 | 36.94 | 36.97 | 36.75 | 36.86 | 120,619 | -0.03(-0.08%) |
Jan 06, 2022 | 36.92 | 37.02 | 36.78 | 36.89 | 81,096 | -0.05(-0.14%) |
Jan 05, 2022 | 37.45 | 37.46 | 36.94 | 36.94 | 183,632 | -0.51(-1.36%) |
Jan 04, 2022 | 37.52 | 37.53 | 37.32 | 37.45 | 260,362 | +0.01(+0.03%) |
Jan 03, 2022 | 37.46 | 37.47 | 37.26 | 37.44 | 582,232 | +0.15(+0.40%) |
Dec 31, 2021 | 37.34 | 37.37 | 37.23 | 37.29 | 578,384 | -0.03(-0.08%) |
Dec 30, 2021 | 37.33 | 37.34 | 37.26 | 37.32 | 138,689 | -0.01(-0.03%) |
Dec 29, 2021 | 37.32 | 37.33 | 37.24 | 37.33 | 64,865 | +0.01(+0.03%) |
Dec 28, 2021 | 37.26 | 37.32 | 37.26 | 37.32 | 43,622 | +0.04(+0.11%) |
Dec 27, 2021 | 37.28 | 37.28 | 37.24 | 37.28 | 15,740 | +0.02(+0.05%) |
Dec 23, 2021 | 37.27 | 37.28 | 37.25 | 37.26 | 3,010 | +0.00(+0.01%) |
Dec 22, 2021 | 37.22 | 37.28 | 37.22 | 37.26 | 16,253 | +0.05(+0.12%) |
Dec 21, 2021 | 37.17 | 37.22 | 37.16 | 37.21 | 18,381 | +0.06(+0.17%) |
Dec 20, 2021 | 37.16 | 37.16 | 37.07 | 37.15 | 6,405 | -0.05(-0.12%) |
Dec 17, 2021 | 37.17 | 37.22 | 37.17 | 37.19 | 5,874 | -0.00(-0.01%) |
Dec 16, 2021 | 37.26 | 37.26 | 37.19 | 37.19 | 2,197 | -0.02(-0.06%) |
Dec 15, 2021 | 37.17 | 37.25 | 37.11 | 37.22 | 7,030 | +0.04(+0.11%) |
Dec 14, 2021 | 37.17 | 37.21 | 37.12 | 37.17 | 3,881 | +0.00(+0.01%) |
Dec 13, 2021 | 37.20 | 37.20 | 37.17 | 37.17 | 2,103 | -0.01(-0.02%) |
Dec 10, 2021 | 37.17 | 37.18 | 37.12 | 37.18 | 6,498 | +0.05(+0.12%) |
Dec 09, 2021 | 37.16 | 37.16 | 37.13 | 37.13 | 57,453 | -0.03(-0.07%) |
Dec 08, 2021 | 37.06 | 37.17 | 37.06 | 37.16 | 6,227 | +0.06(+0.16%) |
Dec 07, 2021 | 37.12 | 37.13 | 37.09 | 37.10 | 3,728 | +0.17(+0.46%) |
Dec 06, 2021 | 36.85 | 37.02 | 36.85 | 36.93 | 6,955 | +0.16(+0.45%) |
Dec 03, 2021 | 36.88 | 36.88 | 36.68 | 36.77 | 10,641 | -0.08(-0.20%) |
Dec 02, 2021 | 36.81 | 36.94 | 36.81 | 36.84 | 43,940 | +0.07(+0.20%) |
Dec 01, 2021 | 36.94 | 37.00 | 36.77 | 36.77 | 11,705 | -0.11(-0.30%) |
Nov 30, 2021 | 37.05 | 37.05 | 36.82 | 36.88 | 1,326 | -0.17(-0.46%) |
Nov 29, 2021 | 36.96 | 37.06 | 36.96 | 37.05 | 5,391 | +0.09(+0.24%) |
Nov 26, 2021 | 37.03 | 37.03 | 36.89 | 36.96 | 8,232 | -0.12(-0.32%) |
Nov 24, 2021 | 37.03 | 37.13 | 37.03 | 37.08 | 282,363 | +0.02(+0.05%) |
Nov 23, 2021 | 37.03 | 37.11 | 37.03 | 37.06 | 63,383 | -0.02(-0.05%) |
Nov 22, 2021 | 37.10 | 37.12 | 37.07 | 37.08 | 8,535 | +0.00(+0.01%) |
Nov 19, 2021 | 37.08 | 37.10 | 37.06 | 37.08 | 11,374 | -0.02(-0.04%) |
Nov 18, 2021 | 37.10 | 37.10 | 37.08 | 37.09 | 2,122 | +0.02(+0.05%) |
Nov 17, 2021 | 37.08 | 37.08 | 37.06 | 37.07 | 4,954 | -0.01(-0.04%) |
Nov 16, 2021 | 37.06 | 37.09 | 37.06 | 37.08 | 5,579 | +0.01(+0.04%) |
Nov 15, 2021 | 37.06 | 37.09 | 37.05 | 37.07 | 4,187 | +0.00(+0.00%) |
Nov 12, 2021 | 37.01 | 37.09 | 37.01 | 37.07 | 9,726 | +0.07(+0.18%) |
Nov 11, 2021 | 37.00 | 37.00 | 36.98 | 37.00 | 7,150 | +0.01(+0.04%) |
Nov 10, 2021 | 37.02 | 37.02 | 36.99 | 3,299 | -0.02(-0.05%) | |
Nov 09, 2021 | 37.03 | 37.06 | 36.98 | 37.01 | 6,501 | -0.05(-0.12%) |
Nov 08, 2021 | 37.02 | 37.09 | 37.02 | 37.05 | 2,724 | +0.03(+0.09%) |
Nov 05, 2021 | 37.07 | 37.10 | 37.02 | 37.02 | 38,540 | -0.01(-0.03%) |
Nov 04, 2021 | 37.05 | 37.05 | 37.01 | 37.03 | 27,984 | -0.02(-0.04%) |
Nov 03, 2021 | 36.97 | 37.05 | 36.97 | 37.05 | 7,056 | +0.08(+0.21%) |
Nov 02, 2021 | 36.96 | 37.00 | 36.94 | 36.97 | 42,707 | +0.04(+0.10%) |
Nov 01, 2021 | 36.90 | 36.96 | 36.87 | 36.93 | 16,839 | +0.01(+0.03%) |
Oct 29, 2021 | 36.84 | 36.96 | 36.84 | 36.92 | 7,964 | +0.04(+0.12%) |
Oct 28, 2021 | 36.82 | 36.96 | 36.82 | 36.88 | 12,450 | +0.03(+0.08%) |
Oct 27, 2021 | 36.91 | 36.96 | 36.85 | 36.85 | 2,853 | -0.06(-0.16%) |
Oct 26, 2021 | 36.91 | 36.91 | 4,673 | +0.01(+0.04%) | ||
Oct 25, 2021 | 36.82 | 36.95 | 36.82 | 36.90 | 3,948 | +0.08(+0.22%) |
Oct 22, 2021 | 36.82 | 36.84 | 36.78 | 36.82 | 4,107 | -0.02(-0.07%) |
Oct 21, 2021 | 36.86 | 36.87 | 36.80 | 36.84 | 3,247 | +0.02(+0.05%) |
Oct 20, 2021 | 36.81 | 36.84 | 36.78 | 36.82 | 6,071 | +0.06(+0.16%) |
Oct 19, 2021 | 36.78 | 36.82 | 36.75 | 36.76 | 8,576 | +0.04(+0.10%) |
Oct 18, 2021 | 36.67 | 36.72 | 36.67 | 36.72 | 4,475 | +0.03(+0.09%) |
Oct 15, 2021 | 36.77 | 36.77 | 36.64 | 36.69 | 6,961 | +0.09(+0.24%) |
Oct 14, 2021 | 36.50 | 36.64 | 36.50 | 36.60 | 6,713 | +0.21(+0.57%) |
Oct 13, 2021 | 36.31 | 36.45 | 36.26 | 36.40 | 10,364 | +0.08(+0.22%) |
Oct 12, 2021 | 36.42 | 36.43 | 36.30 | 36.31 | 2,600 | -0.02(-0.06%) |
Oct 11, 2021 | 36.44 | 36.50 | 36.32 | 36.34 | 6,358 | -0.07(-0.19%) |
Oct 08, 2021 | 36.40 | 36.47 | 36.36 | 36.40 | 6,711 | +0.00(+0.01%) |
Oct 07, 2021 | 36.50 | 36.53 | 36.35 | 36.40 | 17,576 | +0.12(+0.33%) |
Oct 06, 2021 | 36.28 | 36.28 | 36.17 | 36.28 | 3,257 | +0.06(+0.16%) |
Oct 05, 2021 | 36.23 | 36.28 | 36.22 | 36.22 | 3,728 | +0.18(+0.50%) |
Oct 04, 2021 | 36.19 | 36.19 | 35.94 | 36.04 | 5,750 | -0.21(-0.57%) |
Oct 01, 2021 | 36.02 | 36.31 | 35.99 | 36.25 | 3,202 | +0.18(+0.51%) |
Sep 30, 2021 | 36.22 | 36.24 | 36.00 | 36.06 | 28,486 | -0.13(-0.35%) |
Sep 29, 2021 | 36.31 | 36.32 | 36.19 | 36.19 | 6,484 | +0.03(+0.07%) |
Sep 28, 2021 | 36.27 | 36.43 | 36.11 | 36.16 | 21,744 | -0.32(-0.88%) |
Sep 27, 2021 | 36.46 | 36.51 | 36.43 | 36.49 | 3,286 | -0.05(-0.13%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.44 | 36.53 | 2,598 | +0.04(+0.10%) |
Sep 23, 2021 | 36.25 | 36.55 | 36.25 | 36.50 | 6,360 | +0.20(+0.55%) |
Sep 22, 2021 | 36.24 | 36.37 | 36.22 | 36.30 | 50,870 | +0.14(+0.40%) |
Sep 21, 2021 | 36.10 | 36.26 | 36.10 | 36.16 | 6,067 | +0.06(+0.16%) |
Sep 20, 2021 | 36.16 | 36.16 | 35.92 | 36.10 | 5,034 | -0.27(-0.74%) |
Sep 17, 2021 | 36.44 | 36.44 | 36.37 | 36.37 | 1,118 | -0.08(-0.21%) |
Sep 16, 2021 | 36.50 | 36.50 | 36.39 | 36.44 | 4,400 | +0.00(+0.01%) |
Sep 15, 2021 | 36.50 | 36.50 | 36.36 | 36.44 | 13,530 | +0.09(+0.25%) |
Sep 14, 2021 | 36.33 | 36.47 | 36.28 | 36.35 | 21,396 | -0.06(-0.15%) |
Sep 13, 2021 | 36.44 | 36.46 | 36.28 | 36.41 | 5,860 | +0.06(+0.16%) |
Sep 10, 2021 | 36.48 | 36.54 | 36.31 | 36.35 | 4,076 | -0.15(-0.42%) |
Sep 09, 2021 | 36.52 | 36.54 | 36.41 | 36.50 | 8,295 | +0.01(+0.03%) |
Sep 08, 2021 | 36.53 | 36.53 | 36.39 | 36.49 | 7,901 | -0.01(-0.01%) |
Sep 07, 2021 | 36.53 | 36.54 | 36.44 | 36.49 | 11,341 | -0.04(-0.12%) |
Sep 03, 2021 | 36.50 | 36.54 | 36.48 | 36.54 | 6,670 | +0.02(+0.05%) |
Sep 02, 2021 | 36.59 | 36.65 | 36.49 | 36.52 | 5,135 | -0.03(-0.07%) |
Sep 01, 2021 | 36.47 | 36.63 | 36.47 | 36.55 | 18,938 | +0.08(+0.21%) |
Aug 31, 2021 | 36.45 | 36.47 | 36.43 | 36.47 | 84,312 | -0.04(-0.11%) |
Aug 30, 2021 | 36.49 | 36.58 | 36.45 | 36.51 | 21,738 | +0.05(+0.12%) |
Aug 27, 2021 | 36.48 | 36.53 | 36.41 | 36.46 | 5,763 | +0.12(+0.33%) |
Aug 26, 2021 | 36.32 | 36.44 | 36.30 | 36.35 | 4,613 | -0.09(-0.25%) |
Aug 25, 2021 | 36.37 | 36.49 | 36.35 | 36.44 | 6,235 | +0.07(+0.18%) |
Aug 24, 2021 | 36.39 | 36.42 | 36.32 | 36.37 | 23,856 | +0.02(+0.04%) |
Aug 23, 2021 | 36.24 | 36.41 | 36.24 | 36.35 | 17,943 | +0.10(+0.28%) |
Aug 20, 2021 | 36.22 | 36.31 | 36.17 | 36.25 | 7,546 | +0.16(+0.44%) |
Aug 19, 2021 | 36.10 | 36.19 | 36.01 | 36.09 | 7,684 | -0.02(-0.06%) |
Aug 18, 2021 | 36.31 | 36.34 | 36.11 | 36.11 | 3,544 | -0.16(-0.43%) |
Aug 17, 2021 | 36.34 | 36.34 | 36.14 | 36.27 | 6,431 | -0.10(-0.27%) |
Aug 16, 2021 | 36.17 | 36.37 | 36.17 | 36.37 | 21,945 | +0.01(+0.04%) |
Aug 13, 2021 | 36.36 | 36.41 | 36.29 | 36.36 | 7,838 | +0.01(+0.02%) |
Aug 12, 2021 | 36.32 | 36.39 | 36.30 | 36.35 | 9,765 | +0.11(+0.29%) |
Aug 11, 2021 | 36.33 | 36.34 | 36.24 | 36.24 | 22,309 | -0.02(-0.06%) |
Aug 10, 2021 | 36.11 | 36.30 | 36.11 | 36.26 | 5,759 | +0.03(+0.09%) |
Aug 09, 2021 | 36.21 | 36.30 | 36.16 | 36.23 | 3,493 | -0.01(-0.03%) |
Aug 06, 2021 | 36.19 | 36.24 | 36.18 | 36.24 | 1,648 | +0.05(+0.14%) |
Aug 05, 2021 | 36.16 | 36.24 | 36.15 | 36.19 | 11,822 | +0.07(+0.19%) |
Aug 04, 2021 | 36.15 | 36.20 | 36.06 | 36.12 | 11,681 | -0.04(-0.11%) |
Aug 03, 2021 | 36.04 | 36.21 | 35.99 | 36.16 | 3,499 | +0.13(+0.36%) |
Aug 02, 2021 | 36.10 | 36.13 | 36.02 | 36.03 | 12,271 | -0.03(-0.09%) |
Jul 30, 2021 | 36.16 | 36.16 | 36.03 | 36.06 | 10,281 | -0.08(-0.23%) |
Jul 29, 2021 | 36.01 | 36.20 | 36.01 | 36.14 | 8,826 | +0.05(+0.15%) |
Jul 28, 2021 | 36.05 | 36.14 | 36.00 | 36.09 | 5,520 | +0.03(+0.09%) |
Jul 27, 2021 | 36.07 | 36.07 | 35.94 | 36.06 | 8,967 | -0.07(-0.20%) |
Jul 26, 2021 | 35.96 | 36.17 | 35.96 | 36.13 | 13,034 | +0.02(+0.05%) |
Jul 23, 2021 | 36.05 | 36.15 | 36.05 | 36.11 | 31,375 | +0.13(+0.37%) |
Jul 22, 2021 | 35.94 | 36.07 | 35.94 | 35.98 | 6,666 | +0.05(+0.14%) |
Jul 21, 2021 | 35.84 | 35.99 | 35.25 | 35.93 | 10,541 | +0.06(+0.16%) |
Jul 20, 2021 | 35.69 | 35.92 | 35.69 | 35.87 | 2,327 | +0.30(+0.85%) |
Jul 19, 2021 | 35.61 | 35.67 | 35.45 | 35.57 | 8,838 | -0.28(-0.78%) |
Jul 16, 2021 | 35.95 | 36.00 | 35.85 | 35.85 | 3,466 | -0.10(-0.29%) |
Jul 15, 2021 | 35.95 | 36.00 | 35.91 | 35.95 | 3,520 | -0.03(-0.09%) |
Jul 14, 2021 | 36.05 | 36.06 | 35.94 | 35.99 | 8,886 | -0.01(-0.02%) |
Jul 13, 2021 | 36.06 | 36.17 | 36.00 | 36.00 | 4,641 | -0.10(-0.27%) |
Jul 12, 2021 | 36.13 | 36.14 | 36.03 | 36.09 | 16,543 | +0.04(+0.10%) |
Jul 09, 2021 | 35.97 | 36.12 | 35.97 | 36.06 | 6,284 | +0.23(+0.63%) |
Jul 08, 2021 | 35.74 | 35.90 | 36.06 | 35.83 | 3,113 | -0.23(-0.64%) |
Jul 07, 2021 | 36.06 | 36.06 | 35.97 | 36.06 | 8,790 | +0.06(+0.15%) |
Jul 06, 2021 | 36.02 | 36.04 | 35.89 | 36.00 | 4,010 | +0.00(+0.01%) |
Jul 02, 2021 | 36.00 | 36.07 | 35.94 | 36.00 | 6,425 | +0.07(+0.20%) |
Jul 01, 2021 | 35.93 | 35.98 | 35.85 | 35.93 | 191,412 | +0.11(+0.30%) |
Jun 30, 2021 | 35.82 | 35.94 | 35.81 | 35.82 | 9,416 | +0.05(+0.14%) |
Jun 29, 2021 | 35.85 | 35.94 | 35.77 | 35.77 | 15,636 | -0.09(-0.24%) |
Jun 28, 2021 | 35.78 | 35.90 | 35.78 | 35.86 | 2,080 | +0.08(+0.21%) |
Jun 25, 2021 | 35.86 | 35.86 | 35.78 | 35.78 | 4,234 | +0.05(+0.14%) |
Jun 24, 2021 | 35.86 | 35.86 | 35.73 | 35.73 | 2,177 | -0.02(-0.06%) |
Jun 23, 2021 | 35.48 | 35.76 | 35.48 | 35.75 | 9,922 | +0.12(+0.34%) |
Jun 22, 2021 | 35.50 | 35.75 | 35.49 | 35.63 | 13,855 | +0.05(+0.15%) |
Jun 21, 2021 | 35.41 | 35.58 | 35.40 | 35.58 | 10,864 | +0.23(+0.64%) |
Jun 18, 2021 | 35.40 | 35.40 | 35.34 | 35.35 | 2,324 | -0.23(-0.65%) |
Jun 17, 2021 | 35.60 | 35.60 | 35.47 | 35.58 | 6,071 | -0.04(-0.11%) |
Jun 16, 2021 | 35.57 | 35.66 | 35.48 | 35.62 | 27,134 | +0.01(+0.03%) |
Jun 15, 2021 | 35.51 | 35.66 | 35.51 | 35.61 | 18,789 | -0.05(-0.13%) |
Jun 14, 2021 | 35.62 | 35.66 | 35.55 | 35.66 | 12,927 | +0.03(+0.08%) |
Jun 11, 2021 | 35.63 | 35.65 | 35.55 | 35.62 | 5,958 | +0.09(+0.24%) |
Jun 10, 2021 | 35.60 | 35.62 | 35.47 | 35.54 | 29,394 | +0.08(+0.21%) |
Jun 09, 2021 | 35.51 | 35.56 | 35.45 | 35.46 | 2,497 | -0.04(-0.10%) |
Jun 08, 2021 | 35.45 | 35.56 | 35.43 | 35.50 | 3,021 | +0.00(+0.01%) |
Jun 07, 2021 | 35.48 | 35.52 | 35.40 | 35.50 | 8,025 | +0.06(+0.16%) |
Jun 04, 2021 | 35.39 | 35.45 | 35.39 | 35.44 | 18,573 | +0.18(+0.51%) |
Jun 03, 2021 | 35.20 | 35.40 | 35.18 | 35.26 | 13,434 | -0.18(-0.50%) |
Jun 02, 2021 | 35.46 | 35.46 | 35.33 | 35.44 | 8,248 | +0.09(+0.24%) |