Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.99 | 31.12 | 30.80 | 30.96 | 25,455 | -0.23(-0.75%) |
May 27, 2022 | 30.77 | 31.19 | 30.77 | 31.19 | 16,945 | +0.61(+1.99%) |
May 26, 2022 | 30.42 | 30.70 | 30.42 | 30.59 | 15,768 | +0.48(+1.59%) |
May 25, 2022 | 29.84 | 30.19 | 29.81 | 30.11 | 31,139 | +0.12(+0.39%) |
May 24, 2022 | 29.81 | 29.99 | 29.54 | 29.99 | 13,440 | +0.04(+0.14%) |
May 23, 2022 | 29.72 | 30.01 | 29.65 | 29.95 | 23,010 | +0.56(+1.91%) |
May 20, 2022 | 29.56 | 29.62 | 28.91 | 29.38 | 11,064 | -0.03(-0.11%) |
May 19, 2022 | 29.31 | 29.66 | 29.22 | 29.42 | 11,193 | -0.15(-0.49%) |
May 18, 2022 | 30.15 | 30.16 | 29.47 | 29.56 | 23,918 | -1.04(-3.41%) |
May 17, 2022 | 30.43 | 30.65 | 30.36 | 30.60 | 12,936 | +0.37(+1.23%) |
May 16, 2022 | 30.17 | 30.42 | 30.07 | 30.23 | 10,176 | +0.04(+0.13%) |
May 13, 2022 | 29.95 | 30.33 | 29.95 | 30.19 | 24,400 | +0.47(+1.58%) |
May 12, 2022 | 29.58 | 29.81 | 29.31 | 29.73 | 41,365 | +0.03(+0.10%) |
May 11, 2022 | 29.91 | 30.34 | 29.66 | 29.70 | 26,042 | -0.29(-0.95%) |
May 10, 2022 | 30.41 | 30.49 | 29.75 | 29.98 | 23,569 | -0.04(-0.12%) |
May 09, 2022 | 30.41 | 30.41 | 29.96 | 30.02 | 34,828 | -0.77(-2.50%) |
May 06, 2022 | 30.58 | 30.86 | 30.47 | 30.79 | 23,931 | -0.15(-0.50%) |
May 05, 2022 | 31.38 | 31.38 | 30.75 | 30.94 | 10,935 | -0.83(-2.61%) |
May 04, 2022 | 30.99 | 31.81 | 30.95 | 31.77 | 22,996 | +0.78(+2.53%) |
May 03, 2022 | 30.90 | 31.12 | 30.88 | 30.99 | 10,076 | +0.13(+0.43%) |
May 02, 2022 | 30.98 | 30.98 | 30.27 | 30.86 | 26,744 | -0.01(-0.03%) |
Apr 29, 2022 | 31.66 | 31.66 | 30.86 | 30.87 | 13,560 | -0.99(-3.12%) |
Apr 28, 2022 | 31.58 | 31.98 | 31.35 | 31.86 | 30,030 | +0.58(+1.84%) |
Apr 27, 2022 | 31.29 | 31.62 | 31.25 | 31.28 | 46,400 | +0.19(+0.62%) |
Apr 26, 2022 | 31.60 | 31.64 | 31.09 | 31.09 | 41,992 | -0.66(-2.09%) |
Apr 25, 2022 | 31.53 | 31.76 | 31.10 | 31.75 | 54,191 | +0.11(+0.35%) |
Apr 22, 2022 | 32.37 | 32.37 | 31.64 | 31.64 | 51,880 | -0.85(-2.62%) |
Apr 21, 2022 | 32.99 | 33.09 | 32.49 | 32.49 | 78,899 | -0.30(-0.92%) |
Apr 20, 2022 | 32.73 | 32.93 | 32.73 | 32.79 | 19,683 | +0.27(+0.84%) |
Apr 19, 2022 | 32.10 | 32.55 | 32.10 | 32.52 | 11,453 | +0.49(+1.52%) |
Apr 18, 2022 | 32.07 | 32.25 | 31.93 | 32.03 | 16,550 | -0.18(-0.54%) |
Apr 14, 2022 | 32.46 | 32.47 | 32.20 | 32.21 | 12,498 | -0.24(-0.75%) |
Apr 13, 2022 | 32.26 | 32.49 | 32.21 | 32.45 | 9,507 | +0.20(+0.63%) |
Apr 12, 2022 | 32.58 | 32.61 | 32.22 | 32.25 | 10,244 | -0.20(-0.63%) |
Apr 11, 2022 | 32.73 | 32.74 | 32.43 | 32.45 | 14,233 | -0.42(-1.27%) |
Apr 08, 2022 | 32.85 | 33.03 | 32.85 | 32.87 | 11,464 | +0.05(+0.15%) |
Apr 07, 2022 | 32.55 | 32.94 | 32.55 | 32.82 | 8,631 | +0.17(+0.51%) |
Apr 06, 2022 | 32.46 | 32.70 | 32.40 | 32.66 | 18,154 | +0.00(+0.00%) |
Apr 05, 2022 | 32.74 | 33.03 | 32.63 | 32.66 | 23,672 | -0.19(-0.56%) |
Apr 04, 2022 | 32.77 | 32.87 | 32.70 | 32.84 | 11,577 | +0.00(+0.00%) |
Apr 01, 2022 | 32.82 | 32.84 | 32.58 | 32.84 | 9,193 | +0.13(+0.39%) |
Mar 31, 2022 | 33.09 | 33.15 | 32.69 | 32.72 | 17,696 | -0.43(-1.29%) |
Mar 30, 2022 | 33.22 | 33.27 | 33.06 | 33.15 | 19,761 | -0.12(-0.35%) |
Mar 29, 2022 | 33.19 | 33.30 | 33.07 | 33.26 | 20,269 | +0.38(+1.16%) |
Mar 28, 2022 | 32.69 | 32.88 | 32.56 | 32.88 | 13,410 | +0.16(+0.47%) |
Mar 25, 2022 | 32.62 | 32.73 | 32.48 | 32.73 | 42,438 | +0.19(+0.60%) |
Mar 24, 2022 | 32.32 | 32.53 | 32.20 | 32.53 | 24,753 | +0.36(+1.12%) |
Mar 23, 2022 | 32.45 | 32.45 | 32.17 | 32.17 | 27,758 | -0.42(-1.28%) |
Mar 22, 2022 | 32.57 | 32.64 | 32.53 | 32.59 | 29,482 | +0.20(+0.63%) |
Mar 21, 2022 | 32.41 | 32.54 | 32.24 | 32.39 | 18,021 | -0.07(-0.21%) |
Mar 18, 2022 | 32.10 | 32.49 | 32.10 | 32.45 | 17,413 | +0.25(+0.78%) |
Mar 17, 2022 | 31.80 | 32.20 | 31.80 | 32.20 | 19,170 | +0.32(+1.01%) |
Mar 16, 2022 | 31.54 | 31.88 | 31.40 | 31.88 | 20,182 | +0.54(+1.73%) |
Mar 15, 2022 | 30.99 | 31.36 | 30.92 | 31.34 | 8,907 | +0.63(+2.06%) |
Mar 14, 2022 | 30.84 | 31.06 | 30.63 | 30.71 | 16,327 | +0.07(+0.22%) |
Mar 11, 2022 | 31.15 | 31.24 | 30.64 | 30.64 | 24,704 | -0.34(-1.09%) |
Mar 10, 2022 | 30.68 | 30.98 | 30.64 | 30.98 | 22,374 | -0.11(-0.35%) |
Mar 09, 2022 | 31.04 | 31.24 | 30.95 | 31.08 | 25,189 | +0.72(+2.37%) |
Mar 08, 2022 | 30.76 | 31.08 | 30.36 | 30.37 | 21,249 | -0.42(-1.36%) |
Mar 07, 2022 | 31.47 | 31.47 | 30.78 | 30.78 | 34,276 | -0.78(-2.48%) |
Mar 04, 2022 | 31.40 | 31.61 | 31.21 | 31.57 | 15,984 | -0.15(-0.49%) |
Mar 03, 2022 | 31.92 | 31.97 | 31.66 | 31.72 | 19,573 | -0.06(-0.18%) |
Mar 02, 2022 | 31.46 | 31.90 | 31.46 | 31.78 | 7,109 | +0.54(+1.72%) |
Mar 01, 2022 | 31.53 | 31.55 | 31.11 | 31.24 | 16,422 | -0.43(-1.36%) |
Feb 28, 2022 | 31.45 | 31.79 | 31.37 | 31.67 | 9,509 | -0.24(-0.74%) |
Feb 25, 2022 | 31.34 | 31.94 | 31.55 | 31.91 | 9,888 | +0.66(+2.10%) |
Feb 24, 2022 | 30.35 | 31.27 | 30.26 | 31.25 | 28,690 | +0.24(+0.78%) |
Feb 23, 2022 | 31.63 | 31.67 | 31.00 | 31.01 | 27,018 | -0.42(-1.35%) |
Feb 22, 2022 | 31.54 | 31.74 | 31.29 | 31.43 | 19,760 | -0.26(-0.81%) |
Feb 18, 2022 | 31.69 | 0 | -0.11(-0.34%) | |||
Feb 17, 2022 | 32.09 | 32.09 | 31.77 | 31.79 | 10,718 | -0.49(-1.53%) |
Feb 16, 2022 | 32.19 | 32.37 | 32.04 | 32.29 | 36,498 | +0.03(+0.10%) |
Feb 15, 2022 | 32.28 | 32.38 | 32.19 | 32.26 | 37,158 | +0.29(+0.90%) |
Feb 14, 2022 | 32.07 | 32.09 | 31.74 | 31.97 | 23,218 | -0.11(-0.33%) |
Feb 11, 2022 | 32.67 | 32.75 | 32.01 | 32.08 | 18,095 | -0.53(-1.62%) |
Feb 10, 2022 | 32.78 | 33.07 | 32.53 | 32.60 | 24,401 | -0.54(-1.62%) |
Feb 09, 2022 | 33.09 | 33.19 | 33.09 | 33.14 | 16,981 | +0.35(+1.07%) |
Feb 08, 2022 | 32.48 | 32.81 | 32.48 | 32.79 | 8,477 | +0.32(+0.99%) |
Feb 07, 2022 | 32.68 | 32.74 | 32.47 | 32.47 | 31,870 | -0.15(-0.46%) |
Feb 04, 2022 | 32.50 | 32.80 | 32.45 | 32.62 | 8,397 | -0.05(-0.15%) |
Feb 03, 2022 | 32.94 | 33.03 | 32.66 | 32.67 | 9,496 | -0.48(-1.46%) |
Feb 02, 2022 | 32.86 | 33.16 | 32.85 | 33.15 | 48,063 | +0.34(+1.04%) |
Feb 01, 2022 | 32.78 | 32.81 | 32.53 | 32.81 | 81,632 | +0.15(+0.47%) |
Jan 31, 2022 | 32.38 | 32.67 | 32.66 | 71,061 | +0.45(+1.39%) | |
Jan 28, 2022 | 31.58 | 32.22 | 31.34 | 32.21 | 20,993 | +0.61(+1.95%) |
Jan 27, 2022 | 31.94 | 32.17 | 31.50 | 31.60 | 27,857 | -0.10(-0.32%) |
Jan 26, 2022 | 32.12 | 32.31 | 31.54 | 31.70 | 129,715 | -0.09(-0.28%) |
Jan 25, 2022 | 31.68 | 32.04 | 31.31 | 31.79 | 18,458 | -0.32(-1.00%) |
Jan 24, 2022 | 31.75 | 32.13 | 31.11 | 32.10 | 49,038 | -0.07(-0.23%) |
Jan 21, 2022 | 32.47 | 32.62 | 32.08 | 32.18 | 46,021 | -0.22(-0.67%) |
Jan 20, 2022 | 32.78 | 33.07 | 32.39 | 32.39 | 13,275 | -0.25(-0.76%) |
Jan 19, 2022 | 32.93 | 33.08 | 32.64 | 32.64 | 165,114 | -0.18(-0.55%) |
Jan 18, 2022 | 32.98 | 32.98 | 32.76 | 32.82 | 41,144 | -0.50(-1.49%) |
Jan 14, 2022 | 33.32 | 0 | -0.08(-0.24%) | |||
Jan 13, 2022 | 33.88 | 33.88 | 33.40 | 33.40 | 18,450 | -0.42(-1.24%) |
Jan 12, 2022 | 33.81 | 33.91 | 33.74 | 33.82 | 19,614 | +0.13(+0.38%) |
Jan 11, 2022 | 33.53 | 33.72 | 33.36 | 33.69 | 36,766 | +0.23(+0.69%) |
Jan 10, 2022 | 33.47 | 33.47 | 33.12 | 33.46 | 36,062 | -0.18(-0.52%) |
Jan 07, 2022 | 33.70 | 33.73 | 33.62 | 33.63 | 22,779 | -0.17(-0.51%) |
Jan 06, 2022 | 33.84 | 33.96 | 33.78 | 33.81 | 16,388 | -0.09(-0.25%) |
Jan 05, 2022 | 34.31 | 34.36 | 33.89 | 33.89 | 17,626 | -0.36(-1.06%) |
Jan 04, 2022 | 34.31 | 34.36 | 34.20 | 34.25 | 23,938 | +0.07(+0.20%) |
Jan 03, 2022 | 34.35 | 34.35 | 33.99 | 34.18 | 15,724 | -0.16(-0.48%) |
Dec 31, 2021 | 34.30 | 34.44 | 34.27 | 34.35 | 9,998 | +0.02(+0.06%) |
Dec 30, 2021 | 34.49 | 34.51 | 34.33 | 34.33 | 22,963 | -0.11(-0.33%) |
Dec 29, 2021 | 34.32 | 34.48 | 34.32 | 34.44 | 18,971 | +0.15(+0.44%) |
Dec 28, 2021 | 34.31 | 34.38 | 34.27 | 34.29 | 38,915 | +0.04(+0.13%) |
Dec 27, 2021 | 33.90 | 34.25 | 33.90 | 34.25 | 16,983 | +0.43(+1.28%) |
Dec 23, 2021 | 33.67 | 33.88 | 33.67 | 33.81 | 37,045 | +0.21(+0.63%) |
Dec 22, 2021 | 33.31 | 33.60 | 33.31 | 33.60 | 26,550 | +0.31(+0.94%) |
Dec 21, 2021 | 33.12 | 33.30 | 33.03 | 33.29 | 16,880 | +0.42(+1.27%) |
Dec 20, 2021 | 32.85 | 32.87 | 32.61 | 32.87 | 51,033 | -0.34(-1.01%) |
Dec 17, 2021 | 33.28 | 33.54 | 33.17 | 33.21 | 89,109 | -0.45(-1.32%) |
Dec 16, 2021 | 33.82 | 33.86 | 33.56 | 33.65 | 19,192 | +0.01(+0.03%) |
Dec 15, 2021 | 33.27 | 33.64 | 33.15 | 33.64 | 22,630 | +0.48(+1.44%) |
Dec 14, 2021 | 33.30 | 33.35 | 33.09 | 33.17 | 7,258 | -0.30(-0.91%) |
Dec 13, 2021 | 33.52 | 33.59 | 33.43 | 33.47 | 8,801 | -0.12(-0.37%) |
Dec 10, 2021 | 33.43 | 33.59 | 33.43 | 33.59 | 18,173 | +0.28(+0.84%) |
Dec 09, 2021 | 33.30 | 33.38 | 33.29 | 33.31 | 17,063 | -0.08(-0.23%) |
Dec 08, 2021 | 33.38 | 33.40 | 33.22 | 33.39 | 27,879 | +0.07(+0.20%) |
Dec 07, 2021 | 33.22 | 33.41 | 33.22 | 33.32 | 14,954 | +0.42(+1.29%) |
Dec 06, 2021 | 32.77 | 33.02 | 32.77 | 32.90 | 41,040 | +0.43(+1.32%) |
Dec 03, 2021 | 32.73 | 32.73 | 32.23 | 32.47 | 52,467 | -0.10(-0.30%) |
Dec 02, 2021 | 32.06 | 32.66 | 32.06 | 32.57 | 6,665 | +0.47(+1.48%) |
Dec 01, 2021 | 32.63 | 32.83 | 32.09 | 32.09 | 25,825 | -0.14(-0.43%) |
Nov 30, 2021 | 32.70 | 32.75 | 32.21 | 32.23 | 39,845 | -0.64(-1.94%) |
Nov 29, 2021 | 32.81 | 32.98 | 32.69 | 32.87 | 9,603 | +0.33(+1.02%) |
Nov 26, 2021 | 32.69 | 32.87 | 32.51 | 32.54 | 10,887 | -0.71(-2.15%) |
Nov 24, 2021 | 33.20 | 33.25 | 33.12 | 33.25 | 17,515 | +0.01(+0.04%) |
Nov 23, 2021 | 33.06 | 33.24 | 33.06 | 33.24 | 11,829 | +0.09(+0.26%) |
Nov 22, 2021 | 33.26 | 33.39 | 33.15 | 33.15 | 11,793 | -0.01(-0.03%) |
Nov 19, 2021 | 33.26 | 33.26 | 33.13 | 33.16 | 18,632 | -0.06(-0.17%) |
Nov 18, 2021 | 33.17 | 33.23 | 33.23 | 33.22 | 5,212 | -0.02(-0.05%) |
Nov 17, 2021 | 33.28 | 33.28 | 33.16 | 33.23 | 8,945 | -0.08(-0.24%) |
Nov 16, 2021 | 33.23 | 33.44 | 33.23 | 33.31 | 5,653 | +0.10(+0.31%) |
Nov 15, 2021 | 33.30 | 33.30 | 33.17 | 33.21 | 12,304 | -0.04(-0.12%) |
Nov 12, 2021 | 33.16 | 33.26 | 33.09 | 33.25 | 5,782 | +0.17(+0.53%) |
Nov 11, 2021 | 33.16 | 33.16 | 33.04 | 33.07 | 3,944 | -0.08(-0.23%) |
Nov 10, 2021 | 33.20 | 33.15 | 18,074 | -0.13(-0.38%) | ||
Nov 09, 2021 | 33.26 | 33.27 | 33.17 | 33.27 | 25,408 | +0.03(+0.09%) |
Nov 08, 2021 | 33.35 | 33.35 | 33.15 | 33.25 | 10,376 | +0.05(+0.16%) |
Nov 05, 2021 | 33.25 | 33.28 | 33.11 | 33.19 | 18,756 | +0.16(+0.49%) |
Nov 04, 2021 | 33.06 | 33.12 | 32.96 | 33.03 | 11,528 | -0.01(-0.04%) |
Nov 03, 2021 | 32.92 | 33.05 | 32.82 | 33.04 | 5,379 | +0.08(+0.25%) |
Nov 02, 2021 | 32.88 | 32.98 | 32.88 | 32.96 | 18,512 | +0.12(+0.37%) |
Nov 01, 2021 | 32.95 | 32.86 | 32.72 | 32.84 | 22,152 | -0.02(-0.05%) |
Oct 29, 2021 | 32.67 | 32.87 | 32.67 | 32.86 | 7,402 | +0.07(+0.22%) |
Oct 28, 2021 | 32.78 | 32.83 | 32.71 | 32.79 | 9,004 | +0.20(+0.61%) |
Oct 27, 2021 | 32.68 | 32.80 | 32.59 | 32.59 | 19,591 | -0.22(-0.68%) |
Oct 26, 2021 | 32.83 | 32.81 | 21,814 | +0.12(+0.36%) | ||
Oct 25, 2021 | 32.81 | 32.81 | 32.65 | 32.69 | 13,193 | -0.04(-0.11%) |
Oct 22, 2021 | 32.71 | 32.74 | 32.63 | 32.73 | 14,549 | +0.15(+0.46%) |
Oct 21, 2021 | 32.47 | 32.58 | 32.39 | 32.58 | 12,480 | +0.10(+0.30%) |
Oct 20, 2021 | 32.35 | 32.48 | 32.34 | 32.48 | 13,096 | +0.19(+0.60%) |
Oct 19, 2021 | 32.16 | 32.29 | 32.13 | 32.29 | 17,482 | +0.28(+0.86%) |
Oct 18, 2021 | 31.90 | 32.03 | 31.83 | 32.01 | 9,030 | -0.05(-0.16%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 16,848 | +0.29(+0.93%) |
Oct 14, 2021 | 31.58 | 31.77 | 31.56 | 31.77 | 6,005 | +0.51(+1.63%) |
Oct 13, 2021 | 31.25 | 31.31 | 31.08 | 31.26 | 10,356 | +0.06(+0.19%) |
Oct 12, 2021 | 31.33 | 31.34 | 31.17 | 31.20 | 16,580 | -0.07(-0.22%) |
Oct 11, 2021 | 31.46 | 31.57 | 31.27 | 31.27 | 4,841 | -0.22(-0.69%) |
Oct 08, 2021 | 31.62 | 31.62 | 31.45 | 31.49 | 12,664 | -0.05(-0.16%) |
Oct 07, 2021 | 31.73 | 31.75 | 31.54 | 31.54 | 7,766 | +0.20(+0.65%) |
Oct 06, 2021 | 30.92 | 31.33 | 30.87 | 31.33 | 8,008 | +0.12(+0.39%) |
Oct 05, 2021 | 31.02 | 31.34 | 30.97 | 31.21 | 13,660 | +0.33(+1.06%) |
Oct 04, 2021 | 31.16 | 31.16 | 30.75 | 30.88 | 14,557 | -0.29(-0.93%) |
Oct 01, 2021 | 30.95 | 31.28 | 30.78 | 31.17 | 13,335 | +0.31(+1.00%) |
Sep 30, 2021 | 31.31 | 31.31 | 30.86 | 30.86 | 10,501 | -0.39(-1.24%) |
Sep 29, 2021 | 31.24 | 31.36 | 31.21 | 31.25 | 5,519 | +0.11(+0.34%) |
Sep 28, 2021 | 31.53 | 31.53 | 31.10 | 31.14 | 10,506 | -0.61(-1.92%) |
Sep 27, 2021 | 31.85 | 31.88 | 31.73 | 31.75 | 6,821 | -0.15(-0.46%) |
Sep 24, 2021 | 31.77 | 31.93 | 31.77 | 31.90 | 5,754 | +0.02(+0.07%) |
Sep 23, 2021 | 31.74 | 31.96 | 31.74 | 31.88 | 7,496 | +0.36(+1.15%) |
Sep 22, 2021 | 31.54 | 31.67 | 31.51 | 31.52 | 5,450 | +0.21(+0.68%) |
Sep 21, 2021 | 31.42 | 31.49 | 31.29 | 31.30 | 10,736 | -0.03(-0.09%) |
Sep 20, 2021 | 31.39 | 31.47 | 31.06 | 31.33 | 25,720 | -0.36(-1.12%) |
Sep 17, 2021 | 31.99 | 31.99 | 31.67 | 31.68 | 10,885 | -0.24(-0.74%) |
Sep 16, 2021 | 31.97 | 32.00 | 31.78 | 31.92 | 8,314 | -0.06(-0.18%) |
Sep 15, 2021 | 31.79 | 32.04 | 31.79 | 31.98 | 13,768 | +0.22(+0.68%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.74 | 31.76 | 14,845 | -0.23(-0.73%) |
Sep 13, 2021 | 32.10 | 32.10 | 31.84 | 32.00 | 65,804 | +0.11(+0.33%) |
Sep 10, 2021 | 32.26 | 32.26 | 31.88 | 31.89 | 57,977 | -0.20(-0.63%) |
Sep 09, 2021 | 32.25 | 32.34 | 32.08 | 32.09 | 23,247 | -0.14(-0.42%) |
Sep 08, 2021 | 32.11 | 32.26 | 32.11 | 32.23 | 7,733 | +0.05(+0.15%) |
Sep 07, 2021 | 32.40 | 32.40 | 32.18 | 32.18 | 8,229 | -0.22(-0.68%) |
Sep 03, 2021 | 32.39 | 32.46 | 32.37 | 32.40 | 9,727 | -0.04(-0.13%) |
Sep 02, 2021 | 32.49 | 32.49 | 32.37 | 32.44 | 8,492 | +0.15(+0.46%) |
Sep 01, 2021 | 32.27 | 32.35 | 32.25 | 32.30 | 5,130 | +0.01(+0.02%) |
Aug 31, 2021 | 32.33 | 32.36 | 32.25 | 32.29 | 9,880 | -0.08(-0.24%) |
Aug 30, 2021 | 32.32 | 32.40 | 32.32 | 32.36 | 8,082 | +0.11(+0.34%) |
Aug 27, 2021 | 32.23 | 32.28 | 32.23 | 32.26 | 6,040 | +0.22(+0.68%) |
Aug 26, 2021 | 32.14 | 32.16 | 32.04 | 32.04 | 8,559 | -0.17(-0.54%) |
Aug 25, 2021 | 32.12 | 32.26 | 32.12 | 32.21 | 20,144 | +0.06(+0.18%) |
Aug 24, 2021 | 32.20 | 32.20 | 32.15 | 32.15 | 9,245 | -0.00(-0.00%) |
Aug 23, 2021 | 32.18 | 32.24 | 32.15 | 32.15 | 11,757 | +0.06(+0.18%) |
Aug 20, 2021 | 31.90 | 32.12 | 31.90 | 32.09 | 7,628 | +0.25(+0.78%) |
Aug 19, 2021 | 31.68 | 31.95 | 31.68 | 31.85 | 10,378 | +0.07(+0.23%) |
Aug 18, 2021 | 32.01 | 32.12 | 31.77 | 31.77 | 109,261 | -0.33(-1.04%) |
Aug 17, 2021 | 32.11 | 32.11 | 31.92 | 32.11 | 19,079 | -0.12(-0.37%) |
Aug 16, 2021 | 32.02 | 32.23 | 31.94 | 32.23 | 31,997 | +0.16(+0.51%) |
Aug 13, 2021 | 32.03 | 32.06 | 32.02 | 32.06 | 9,199 | +0.08(+0.24%) |
Aug 12, 2021 | 31.90 | 31.99 | 31.86 | 31.99 | 3,883 | +0.10(+0.30%) |
Aug 11, 2021 | 31.90 | 31.90 | 31.86 | 31.89 | 5,477 | +0.13(+0.40%) |
Aug 10, 2021 | 31.73 | 31.78 | 31.73 | 31.77 | 14,512 | +0.10(+0.31%) |
Aug 09, 2021 | 31.73 | 31.73 | 31.66 | 31.67 | 6,581 | -0.08(-0.25%) |
Aug 06, 2021 | 31.75 | 31.77 | 31.73 | 31.75 | 12,633 | +0.13(+0.40%) |
Aug 05, 2021 | 31.60 | 31.62 | 31.55 | 31.62 | 8,015 | +0.11(+0.36%) |
Aug 04, 2021 | 31.59 | 31.59 | 31.51 | 31.51 | 53,027 | -0.18(-0.57%) |
Aug 03, 2021 | 31.52 | 31.67 | 31.39 | 31.69 | 6,738 | +0.21(+0.68%) |
Aug 02, 2021 | 31.72 | 31.72 | 31.47 | 31.47 | 12,824 | -0.07(-0.23%) |
Jul 30, 2021 | 31.65 | 31.66 | 31.55 | 31.55 | 8,709 | -0.08(-0.26%) |
Jul 29, 2021 | 31.61 | 31.64 | 31.56 | 31.63 | 32,384 | +0.24(+0.78%) |
Jul 28, 2021 | 31.37 | 31.42 | 31.34 | 31.39 | 7,936 | -0.08(-0.24%) |
Jul 27, 2021 | 31.39 | 31.47 | 31.38 | 31.46 | 6,376 | +0.00(+0.01%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.31 | 31.46 | 11,018 | +0.01(+0.02%) |
Jul 23, 2021 | 31.32 | 31.46 | 31.32 | 31.45 | 19,640 | +0.25(+0.81%) |
Jul 22, 2021 | 31.18 | 31.21 | 31.15 | 31.20 | 18,168 | -0.01(-0.04%) |
Jul 21, 2021 | 31.13 | 31.21 | 31.13 | 31.21 | 501,509 | +0.18(+0.60%) |
Jul 20, 2021 | 30.66 | 31.10 | 30.66 | 31.03 | 5,488 | +0.46(+1.51%) |
Jul 19, 2021 | 30.73 | 30.73 | 30.41 | 30.56 | 35,692 | -0.55(-1.78%) |
Jul 16, 2021 | 31.37 | 31.37 | 31.11 | 31.12 | 12,902 | -0.14(-0.43%) |
Jul 15, 2021 | 31.18 | 31.27 | 31.17 | 31.25 | 10,149 | +0.00(+0.00%) |
Jul 14, 2021 | 31.28 | 31.28 | 31.20 | 31.25 | 10,278 | +0.12(+0.37%) |
Jul 13, 2021 | 31.18 | 31.22 | 31.12 | 31.14 | 8,668 | -0.06(-0.19%) |
Jul 12, 2021 | 31.12 | 31.20 | 31.12 | 31.19 | 18,324 | +0.06(+0.19%) |
Jul 09, 2021 | 30.99 | 31.14 | 30.99 | 31.14 | 9,625 | +0.35(+1.15%) |
Jul 08, 2021 | 30.73 | 30.87 | 30.68 | 30.78 | 4,740 | -0.30(-0.96%) |
Jul 07, 2021 | 30.96 | 31.08 | 30.89 | 31.08 | 14,281 | +0.17(+0.54%) |
Jul 06, 2021 | 31.01 | 31.01 | 30.74 | 30.91 | 12,294 | -0.12(-0.39%) |
Jul 02, 2021 | 30.91 | 31.03 | 30.89 | 31.03 | 4,164 | +0.22(+0.70%) |
Jul 01, 2021 | 30.72 | 30.82 | 30.72 | 30.82 | 3,830 | +0.17(+0.54%) |
Jun 30, 2021 | 30.61 | 30.65 | 30.59 | 30.65 | 4,904 | +0.04(+0.12%) |
Jun 29, 2021 | 30.63 | 30.67 | 30.59 | 30.61 | 7,720 | +0.04(+0.14%) |
Jun 28, 2021 | 30.56 | 30.57 | 30.47 | 30.57 | 4,409 | -0.03(-0.11%) |
Jun 25, 2021 | 30.49 | 30.61 | 30.49 | 30.60 | 4,370 | +0.15(+0.49%) |
Jun 24, 2021 | 30.46 | 30.47 | 30.37 | 30.46 | 9,375 | +0.18(+0.58%) |
Jun 23, 2021 | 30.35 | 30.35 | 30.28 | 30.28 | 10,933 | -0.09(-0.30%) |
Jun 22, 2021 | 30.22 | 30.42 | 30.21 | 30.37 | 3,577 | +0.12(+0.39%) |
Jun 21, 2021 | 29.93 | 30.26 | 29.93 | 30.25 | 8,026 | +0.43(+1.44%) |
Jun 18, 2021 | 29.94 | 29.95 | 29.81 | 29.82 | 12,752 | -0.41(-1.35%) |
Jun 17, 2021 | 30.27 | 30.27 | 30.10 | 30.23 | 12,481 | -0.08(-0.25%) |
Jun 16, 2021 | 30.50 | 30.51 | 30.28 | 30.31 | 7,839 | -0.20(-0.64%) |
Jun 15, 2021 | 30.49 | 30.53 | 30.47 | 30.50 | 16,042 | +0.01(+0.02%) |
Jun 14, 2021 | 30.55 | 30.55 | 30.37 | 30.50 | 13,045 | -0.01(-0.03%) |
Jun 11, 2021 | 30.53 | 30.53 | 30.40 | 30.51 | 8,915 | +0.08(+0.27%) |
Jun 10, 2021 | 30.48 | 30.48 | 30.39 | 30.42 | 4,583 | +0.12(+0.41%) |
Jun 09, 2021 | 30.43 | 30.43 | 30.30 | 30.30 | 4,136 | -0.05(-0.16%) |
Jun 08, 2021 | 30.36 | 30.38 | 30.28 | 30.35 | 13,024 | -0.05(-0.18%) |
Jun 07, 2021 | 30.56 | 30.56 | 30.36 | 30.40 | 5,725 | -0.12(-0.39%) |
Jun 04, 2021 | 30.47 | 30.52 | 30.46 | 30.52 | 3,206 | +0.17(+0.54%) |
Jun 03, 2021 | 30.30 | 30.41 | 30.26 | 30.36 | 24,873 | -0.03(-0.10%) |
Jun 02, 2021 | 30.42 | 30.48 | 30.37 | 30.39 | 6,427 | +0.01(+0.03%) |