Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.29 | 28.45 | 28.15 | 28.27 | 13,154 | -0.14(-0.49%) |
May 27, 2022 | 28.27 | 28.41 | 28.16 | 28.41 | 25,286 | +0.53(+1.92%) |
May 26, 2022 | 27.67 | 27.89 | 27.67 | 27.87 | 7,284 | +0.54(+1.98%) |
May 25, 2022 | 27.28 | 27.51 | 27.15 | 27.33 | 12,887 | +0.16(+0.59%) |
May 24, 2022 | 27.03 | 27.27 | 27.03 | 27.17 | 47,991 | -0.24(-0.87%) |
May 23, 2022 | 27.15 | 27.41 | 27.14 | 27.41 | 15,697 | +0.37(+1.36%) |
May 20, 2022 | 27.16 | 27.16 | 26.60 | 27.04 | 21,520 | -0.00(-0.01%) |
May 19, 2022 | 26.90 | 27.15 | 26.90 | 27.04 | 6,712 | -0.11(-0.41%) |
May 18, 2022 | 27.71 | 27.81 | 27.15 | 27.15 | 134,255 | -0.95(-3.37%) |
May 17, 2022 | 27.86 | 28.12 | 27.79 | 28.10 | 9,194 | +0.50(+1.80%) |
May 16, 2022 | 27.54 | 27.76 | 27.54 | 27.60 | 14,834 | -0.19(-0.68%) |
May 13, 2022 | 27.62 | 27.86 | 27.43 | 27.79 | 14,099 | +0.60(+2.19%) |
May 12, 2022 | 27.05 | 27.37 | 26.92 | 27.20 | 42,335 | -0.01(-0.04%) |
May 11, 2022 | 27.39 | 27.71 | 27.19 | 27.21 | 25,183 | -0.37(-1.34%) |
May 10, 2022 | 27.73 | 27.83 | 27.41 | 27.58 | 568,618 | +0.01(+0.03%) |
May 09, 2022 | 27.88 | 27.88 | 27.55 | 27.57 | 23,214 | -0.79(-2.78%) |
May 06, 2022 | 28.34 | 28.41 | 28.02 | 28.36 | 13,156 | +0.01(+0.05%) |
May 05, 2022 | 28.97 | 28.97 | 28.23 | 28.34 | 10,783 | -0.93(-3.18%) |
May 04, 2022 | 28.53 | 29.27 | 28.44 | 29.27 | 20,039 | +0.71(+2.50%) |
May 03, 2022 | 28.51 | 28.72 | 28.46 | 28.56 | 12,745 | +0.54(+1.93%) |
May 02, 2022 | 28.50 | 28.52 | 28.02 | 28.02 | 73,367 | -0.37(-1.29%) |
Apr 29, 2022 | 29.06 | 29.06 | 28.38 | 28.38 | 10,375 | -0.96(-3.26%) |
Apr 28, 2022 | 29.09 | 29.38 | 28.91 | 29.34 | 6,752 | +0.64(+2.21%) |
Apr 27, 2022 | 28.91 | 28.98 | 28.65 | 28.70 | 29,223 | +0.01(+0.03%) |
Apr 26, 2022 | 29.01 | 29.01 | 28.69 | 28.69 | 84,447 | -0.68(-2.32%) |
Apr 25, 2022 | 28.96 | 29.38 | 28.87 | 29.38 | 11,846 | +0.14(+0.49%) |
Apr 22, 2022 | 29.76 | 29.77 | 29.23 | 29.23 | 18,233 | -0.75(-2.52%) |
Apr 21, 2022 | 30.58 | 30.74 | 29.98 | 29.99 | 10,607 | -0.43(-1.43%) |
Apr 20, 2022 | 30.60 | 30.60 | 30.42 | 30.42 | 10,894 | -0.00(-0.02%) |
Apr 19, 2022 | 30.30 | 30.51 | 30.30 | 30.43 | 11,580 | +0.50(+1.68%) |
Apr 18, 2022 | 30.07 | 30.10 | 29.82 | 29.92 | 10,802 | -0.09(-0.30%) |
Apr 14, 2022 | 30.28 | 30.28 | 30.01 | 30.01 | 34,072 | -0.36(-1.19%) |
Apr 13, 2022 | 30.20 | 30.46 | 30.12 | 30.37 | 6,571 | +0.30(+1.01%) |
Apr 12, 2022 | 30.48 | 30.57 | 29.96 | 30.07 | 17,185 | -0.10(-0.33%) |
Apr 11, 2022 | 32.04 | 32.04 | 30.17 | 30.17 | 10,366 | -0.50(-1.62%) |
Apr 08, 2022 | 30.68 | 30.88 | 30.67 | 30.67 | 10,115 | -0.16(-0.51%) |
Apr 07, 2022 | 30.54 | 30.90 | 30.54 | 30.82 | 6,479 | +0.14(+0.45%) |
Apr 06, 2022 | 30.55 | 30.79 | 30.55 | 30.69 | 17,855 | -0.27(-0.87%) |
Apr 05, 2022 | 31.32 | 31.44 | 30.93 | 30.96 | 15,964 | -0.39(-1.25%) |
Apr 04, 2022 | 31.25 | 31.37 | 31.11 | 31.35 | 41,250 | +0.07(+0.22%) |
Apr 01, 2022 | 31.27 | 31.29 | 30.84 | 31.28 | 15,481 | +0.16(+0.52%) |
Mar 31, 2022 | 31.43 | 31.56 | 31.12 | 31.12 | 6,710 | -0.39(-1.23%) |
Mar 30, 2022 | 31.70 | 31.72 | 31.45 | 31.51 | 358,778 | -0.24(-0.75%) |
Mar 29, 2022 | 31.53 | 31.81 | 31.46 | 31.74 | 16,281 | +0.41(+1.32%) |
Mar 28, 2022 | 31.11 | 31.33 | 31.06 | 31.33 | 11,292 | +0.24(+0.77%) |
Mar 25, 2022 | 31.10 | 31.12 | 30.85 | 31.09 | 14,609 | +0.18(+0.59%) |
Mar 24, 2022 | 30.79 | 30.91 | 30.59 | 30.91 | 32,838 | +0.36(+1.18%) |
Mar 23, 2022 | 30.64 | 30.75 | 30.55 | 30.55 | 9,078 | -0.37(-1.20%) |
Mar 22, 2022 | 30.78 | 30.95 | 30.73 | 30.92 | 9,449 | +0.38(+1.24%) |
Mar 21, 2022 | 30.46 | 30.70 | 30.34 | 30.54 | 49,716 | -0.03(-0.11%) |
Mar 18, 2022 | 30.27 | 30.60 | 30.27 | 30.57 | 10,448 | +0.35(+1.16%) |
Mar 17, 2022 | 29.87 | 30.30 | 29.87 | 30.22 | 9,775 | +0.35(+1.16%) |
Mar 16, 2022 | 29.97 | 29.97 | 29.21 | 29.88 | 23,291 | +0.63(+2.16%) |
Mar 15, 2022 | 28.95 | 29.40 | 28.95 | 29.24 | 62,478 | +0.40(+1.40%) |
Mar 14, 2022 | 28.91 | 29.25 | 28.73 | 28.84 | 7,068 | -0.05(-0.16%) |
Mar 11, 2022 | 29.45 | 29.48 | 28.89 | 28.89 | 27,282 | -0.54(-1.83%) |
Mar 10, 2022 | 29.34 | 29.43 | 29.11 | 29.42 | 9,515 | -0.06(-0.20%) |
Mar 09, 2022 | 29.35 | 29.63 | 29.30 | 29.48 | 9,312 | +0.67(+2.31%) |
Mar 08, 2022 | 29.00 | 29.34 | 28.81 | 28.82 | 115,896 | -0.27(-0.91%) |
Mar 07, 2022 | 29.52 | 29.59 | 29.08 | 29.08 | 23,201 | -0.74(-2.50%) |
Mar 04, 2022 | 29.94 | 29.94 | 29.60 | 29.83 | 11,940 | -0.35(-1.17%) |
Mar 03, 2022 | 30.38 | 30.38 | 29.99 | 30.18 | 18,298 | +0.12(+0.39%) |
Mar 02, 2022 | 29.71 | 30.33 | 29.71 | 30.07 | 10,979 | +0.55(+1.87%) |
Mar 01, 2022 | 30.12 | 30.12 | 29.51 | 29.51 | 13,048 | -0.67(-2.21%) |
Feb 28, 2022 | 29.89 | 30.18 | 29.79 | 30.18 | 23,782 | +0.00(+0.00%) |
Feb 25, 2022 | 29.46 | 30.18 | 29.88 | 30.18 | 8,040 | +0.80(+2.73%) |
Feb 24, 2022 | 28.66 | 29.48 | 28.48 | 29.38 | 28,531 | +0.28(+0.95%) |
Feb 23, 2022 | 29.72 | 29.72 | 29.10 | 29.10 | 7,555 | -0.39(-1.33%) |
Feb 22, 2022 | 29.73 | 29.96 | 29.40 | 29.50 | 249,431 | -0.38(-1.26%) |
Feb 18, 2022 | 29.87 | 0 | -0.36(-1.18%) | |||
Feb 17, 2022 | 30.31 | 30.44 | 30.13 | 30.23 | 2,897 | -0.65(-2.10%) |
Feb 16, 2022 | 30.73 | 30.88 | 30.47 | 30.88 | 4,853 | +0.25(+0.82%) |
Feb 15, 2022 | 30.58 | 30.74 | 30.57 | 30.63 | 2,200 | +0.48(+1.60%) |
Feb 14, 2022 | 30.41 | 30.43 | 30.08 | 30.14 | 11,597 | -0.32(-1.06%) |
Feb 11, 2022 | 31.01 | 31.01 | 30.37 | 30.47 | 254,003 | -0.40(-1.30%) |
Feb 10, 2022 | 30.99 | 31.60 | 30.87 | 30.87 | 7,761 | -0.58(-1.84%) |
Feb 09, 2022 | 31.49 | 31.58 | 31.42 | 31.45 | 17,262 | +0.48(+1.56%) |
Feb 08, 2022 | 30.89 | 31.12 | 30.75 | 30.96 | 4,232 | +0.23(+0.75%) |
Feb 07, 2022 | 30.90 | 31.08 | 30.73 | 30.73 | 23,666 | -0.21(-0.69%) |
Feb 04, 2022 | 30.87 | 31.17 | 30.76 | 30.95 | 72,314 | -0.12(-0.37%) |
Feb 03, 2022 | 31.42 | 30.84 | 31.06 | 8,976 | -0.65(-2.04%) | |
Feb 02, 2022 | 31.49 | 31.71 | 31.28 | 31.71 | 33,257 | +0.25(+0.80%) |
Feb 01, 2022 | 31.11 | 31.46 | 31.01 | 31.46 | 26,104 | +1.09(+3.60%) |
Jan 31, 2022 | 30.66 | 31.06 | 30.36 | 30.36 | 63,973 | -0.18(-0.60%) |
Jan 28, 2022 | 29.60 | 30.55 | 29.60 | 30.55 | 10,287 | +0.84(+2.83%) |
Jan 27, 2022 | 30.49 | 30.51 | 29.71 | 29.71 | 24,269 | -0.17(-0.58%) |
Jan 26, 2022 | 30.36 | 31.18 | 29.88 | 29.88 | 24,839 | -0.18(-0.61%) |
Jan 25, 2022 | 30.05 | 30.36 | 29.69 | 30.07 | 19,325 | -0.43(-1.40%) |
Jan 24, 2022 | 29.84 | 30.50 | 29.36 | 30.49 | 48,954 | +0.23(+0.77%) |
Jan 21, 2022 | 30.69 | 31.02 | 30.26 | 30.26 | 39,560 | -0.77(-2.49%) |
Jan 20, 2022 | 31.37 | 31.70 | 30.94 | 31.03 | 29,267 | -0.34(-1.08%) |
Jan 19, 2022 | 31.88 | 31.88 | 31.24 | 31.37 | 14,847 | -0.38(-1.19%) |
Jan 18, 2022 | 32.00 | 32.00 | 31.59 | 31.75 | 25,815 | -0.40(-1.23%) |
Jan 14, 2022 | 32.14 | 0 | -0.27(-0.84%) | |||
Jan 13, 2022 | 33.02 | 33.02 | 32.35 | 32.41 | 10,226 | -0.41(-1.24%) |
Jan 12, 2022 | 32.91 | 32.99 | 32.71 | 32.82 | 15,693 | -0.02(-0.06%) |
Jan 11, 2022 | 32.30 | 32.84 | 32.22 | 32.84 | 177,524 | +0.54(+1.68%) |
Jan 10, 2022 | 32.17 | 32.58 | 31.65 | 32.30 | 96,976 | +0.00(+0.00%) |
Jan 07, 2022 | 32.76 | 32.76 | 32.30 | 32.30 | 30,856 | -0.46(-1.42%) |
Jan 06, 2022 | 32.64 | 33.17 | 32.51 | 32.76 | 25,884 | +0.22(+0.68%) |
Jan 05, 2022 | 33.92 | 33.92 | 32.54 | 32.54 | 33,241 | -1.05(-3.14%) |
Jan 04, 2022 | 33.52 | 33.78 | 33.30 | 33.59 | 68,515 | +0.23(+0.70%) |
Jan 03, 2022 | 33.33 | 33.55 | 33.27 | 33.36 | 109,704 | -0.01(-0.03%) |
Dec 31, 2021 | 33.74 | 36.68 | 33.32 | 33.37 | 20,455 | -0.15(-0.46%) |
Dec 30, 2021 | 33.70 | 33.75 | 33.53 | 33.53 | 43,739 | +0.12(+0.35%) |
Dec 29, 2021 | 33.55 | 33.63 | 33.41 | 33.41 | 22,951 | -0.13(-0.38%) |
Dec 28, 2021 | 33.56 | 33.71 | 33.51 | 33.54 | 66,001 | -0.16(-0.49%) |
Dec 27, 2021 | 33.21 | 33.70 | 33.15 | 33.70 | 11,945 | +0.61(+1.83%) |
Dec 23, 2021 | 32.91 | 33.10 | 32.89 | 33.09 | 13,037 | +0.34(+1.03%) |
Dec 22, 2021 | 32.20 | 32.76 | 32.20 | 32.76 | 24,085 | +0.27(+0.83%) |
Dec 21, 2021 | 31.94 | 32.49 | 31.90 | 32.49 | 18,568 | +0.93(+2.94%) |
Dec 20, 2021 | 31.58 | 31.83 | 31.47 | 31.56 | 21,136 | -0.43(-1.36%) |
Dec 17, 2021 | 32.05 | 32.47 | 31.96 | 31.99 | 58,200 | -0.41(-1.25%) |
Dec 16, 2021 | 32.89 | 33.07 | 32.40 | 32.40 | 12,026 | -0.45(-1.37%) |
Dec 15, 2021 | 32.16 | 32.85 | 32.11 | 32.85 | 11,595 | +0.70(+2.18%) |
Dec 14, 2021 | 32.39 | 32.39 | 31.97 | 32.15 | 51,209 | -0.50(-1.54%) |
Dec 13, 2021 | 32.98 | 32.98 | 32.60 | 32.65 | 72,226 | -0.30(-0.91%) |
Dec 10, 2021 | 32.81 | 32.95 | 32.65 | 32.95 | 76,794 | +0.55(+1.70%) |
Dec 09, 2021 | 32.83 | 32.92 | 32.40 | 32.40 | 19,575 | -0.41(-1.24%) |
Dec 08, 2021 | 32.94 | 32.94 | 32.63 | 32.81 | 5,604 | +0.18(+0.54%) |
Dec 07, 2021 | 32.45 | 32.83 | 32.45 | 32.63 | 11,389 | +0.75(+2.36%) |
Dec 06, 2021 | 31.89 | 32.17 | 31.68 | 31.88 | 29,307 | +0.39(+1.23%) |
Dec 03, 2021 | 32.17 | 32.17 | 31.32 | 31.49 | 21,125 | -0.64(-1.98%) |
Dec 02, 2021 | 31.42 | 32.13 | 31.42 | 32.13 | 85,983 | +0.62(+1.96%) |
Dec 01, 2021 | 32.34 | 32.36 | 31.29 | 31.51 | 17,502 | -0.79(-2.45%) |
Nov 30, 2021 | 32.20 | 32.30 | 31.76 | 32.30 | 22,442 | -0.17(-0.54%) |
Nov 29, 2021 | 32.57 | 32.61 | 32.31 | 32.48 | 14,187 | +0.39(+1.21%) |
Nov 26, 2021 | 32.48 | 32.48 | 32.04 | 32.09 | 17,752 | -0.77(-2.34%) |
Nov 24, 2021 | 32.57 | 32.86 | 32.52 | 32.86 | 13,446 | +0.08(+0.26%) |
Nov 23, 2021 | 32.83 | 32.83 | 32.50 | 32.78 | 44,102 | -0.01(-0.02%) |
Nov 22, 2021 | 33.03 | 33.30 | 32.77 | 32.78 | 11,704 | -0.06(-0.18%) |
Nov 19, 2021 | 32.91 | 33.02 | 32.81 | 32.84 | 31,604 | -0.05(-0.14%) |
Nov 18, 2021 | 32.85 | 32.91 | 32.81 | 32.89 | 18,215 | +0.13(+0.41%) |
Nov 17, 2021 | 32.90 | 32.90 | 32.62 | 32.75 | 58,272 | -0.07(-0.21%) |
Nov 16, 2021 | 32.73 | 32.94 | 32.73 | 32.82 | 21,289 | +0.22(+0.69%) |
Nov 15, 2021 | 32.60 | 32.86 | 32.57 | 32.60 | 34,950 | -0.01(-0.03%) |
Nov 12, 2021 | 32.38 | 32.69 | 32.38 | 32.61 | 11,769 | +0.27(+0.82%) |
Nov 11, 2021 | 32.43 | 32.45 | 32.34 | 32.34 | 29,834 | -0.00(-0.01%) |
Nov 10, 2021 | 32.58 | 32.35 | 12,900 | -0.44(-1.34%) | ||
Nov 09, 2021 | 32.85 | 32.85 | 32.55 | 32.79 | 39,059 | -0.07(-0.21%) |
Nov 08, 2021 | 32.81 | 32.93 | 32.78 | 32.85 | 27,126 | +0.03(+0.10%) |
Nov 05, 2021 | 32.68 | 32.97 | 32.68 | 32.82 | 12,586 | +0.29(+0.90%) |
Nov 04, 2021 | 32.57 | 32.57 | 32.46 | 32.53 | 5,454 | +0.18(+0.54%) |
Nov 03, 2021 | 32.17 | 32.36 | 32.02 | 32.35 | 13,139 | +0.21(+0.66%) |
Nov 02, 2021 | 32.04 | 32.18 | 31.95 | 32.14 | 34,958 | +0.23(+0.73%) |
Nov 01, 2021 | 31.94 | 31.87 | 31.84 | 31.91 | 38,578 | +0.04(+0.11%) |
Oct 29, 2021 | 31.69 | 31.89 | 31.69 | 31.87 | 9,475 | +0.11(+0.34%) |
Oct 28, 2021 | 31.71 | 31.84 | 31.65 | 31.76 | 130,775 | +0.24(+0.77%) |
Oct 27, 2021 | 31.77 | 31.77 | 31.49 | 31.52 | 7,865 | -0.13(-0.41%) |
Oct 26, 2021 | 31.62 | 31.65 | 9,374 | +0.08(+0.26%) | ||
Oct 25, 2021 | 31.37 | 31.64 | 31.37 | 31.57 | 18,671 | +0.21(+0.67%) |
Oct 22, 2021 | 31.51 | 31.51 | 31.25 | 31.36 | 17,795 | -0.03(-0.10%) |
Oct 21, 2021 | 31.36 | 31.42 | 31.25 | 31.39 | 27,104 | +0.11(+0.35%) |
Oct 20, 2021 | 31.28 | 31.40 | 31.26 | 31.28 | 8,384 | +0.02(+0.06%) |
Oct 19, 2021 | 31.15 | 31.26 | 31.15 | 31.26 | 15,399 | +0.33(+1.06%) |
Oct 18, 2021 | 30.80 | 30.99 | 30.74 | 30.93 | 10,048 | -0.02(-0.06%) |
Oct 15, 2021 | 30.59 | 30.95 | 30.59 | 30.95 | 11,929 | +0.45(+1.47%) |
Oct 14, 2021 | 30.22 | 30.62 | 30.20 | 30.50 | 6,134 | +0.50(+1.66%) |
Oct 13, 2021 | 29.96 | 30.02 | 29.85 | 30.01 | 57,124 | +0.01(+0.03%) |
Oct 12, 2021 | 30.06 | 30.15 | 29.84 | 30.00 | 44,177 | -0.15(-0.51%) |
Oct 11, 2021 | 30.29 | 30.48 | 30.09 | 30.15 | 7,874 | -0.12(-0.40%) |
Oct 08, 2021 | 30.31 | 30.39 | 30.18 | 30.27 | 3,275 | -0.02(-0.07%) |
Oct 07, 2021 | 30.39 | 30.63 | 30.30 | 30.30 | 21,273 | +0.27(+0.90%) |
Oct 06, 2021 | 29.57 | 30.09 | 29.57 | 30.03 | 27,285 | +0.05(+0.15%) |
Oct 05, 2021 | 29.78 | 30.12 | 29.78 | 29.98 | 17,023 | +0.28(+0.95%) |
Oct 04, 2021 | 30.04 | 30.04 | 29.47 | 29.70 | 11,487 | -0.48(-1.60%) |
Oct 01, 2021 | 29.74 | 30.18 | 29.61 | 30.18 | 37,094 | +0.59(+1.99%) |
Sep 30, 2021 | 30.09 | 30.15 | 29.74 | 29.59 | 20,269 | -0.49(-1.64%) |
Sep 29, 2021 | 30.26 | 30.27 | 30.03 | 30.08 | 149,062 | -0.21(-0.70%) |
Sep 28, 2021 | 30.59 | 30.59 | 29.99 | 30.30 | 19,307 | -0.40(-1.29%) |
Sep 27, 2021 | 30.77 | 30.80 | 30.69 | 30.69 | 6,139 | -0.13(-0.42%) |
Sep 24, 2021 | 30.74 | 30.82 | 30.72 | 30.82 | 8,804 | +0.08(+0.26%) |
Sep 23, 2021 | 30.73 | 30.91 | 30.64 | 30.74 | 30,154 | +0.34(+1.12%) |
Sep 22, 2021 | 30.26 | 30.49 | 30.20 | 30.40 | 5,697 | +0.25(+0.82%) |
Sep 21, 2021 | 30.32 | 30.33 | 30.00 | 30.15 | 18,750 | -0.03(-0.11%) |
Sep 20, 2021 | 30.08 | 30.28 | 29.77 | 30.19 | 44,277 | -0.55(-1.78%) |
Sep 17, 2021 | 30.99 | 31.06 | 30.66 | 30.74 | 11,657 | -0.32(-1.04%) |
Sep 16, 2021 | 30.95 | 31.07 | 30.82 | 31.06 | 13,689 | +0.00(+0.01%) |
Sep 15, 2021 | 30.71 | 31.12 | 30.71 | 31.05 | 12,377 | +0.39(+1.27%) |
Sep 14, 2021 | 31.02 | 31.04 | 30.72 | 30.66 | 14,871 | -0.37(-1.21%) |
Sep 13, 2021 | 31.23 | 31.23 | 30.87 | 31.04 | 20,810 | +0.07(+0.22%) |
Sep 10, 2021 | 31.48 | 31.48 | 30.97 | 30.97 | 13,832 | -0.28(-0.89%) |
Sep 09, 2021 | 31.29 | 31.51 | 31.22 | 31.25 | 42,693 | -0.12(-0.38%) |
Sep 08, 2021 | 31.35 | 31.41 | 31.24 | 31.37 | 12,102 | +0.01(+0.04%) |
Sep 07, 2021 | 31.43 | 31.59 | 31.29 | 31.36 | 20,557 | -0.15(-0.49%) |
Sep 03, 2021 | 31.38 | 31.60 | 31.38 | 31.51 | 15,074 | +0.01(+0.02%) |
Sep 02, 2021 | 31.44 | 31.62 | 31.44 | 31.50 | 36,839 | +0.01(+0.04%) |
Sep 01, 2021 | 31.60 | 31.60 | 31.48 | 31.49 | 63,153 | +0.05(+0.15%) |
Aug 31, 2021 | 31.30 | 32.14 | 31.30 | 31.44 | 29,427 | +0.00(+0.01%) |
Aug 30, 2021 | 31.38 | 31.56 | 31.35 | 31.44 | 11,380 | +0.13(+0.42%) |
Aug 27, 2021 | 31.14 | 31.35 | 31.07 | 31.31 | 9,331 | +0.33(+1.08%) |
Aug 26, 2021 | 31.19 | 31.19 | 30.92 | 30.97 | 9,862 | -0.24(-0.78%) |
Aug 25, 2021 | 31.25 | 31.25 | 31.18 | 31.22 | 13,399 | +0.07(+0.23%) |
Aug 24, 2021 | 31.07 | 31.21 | 31.07 | 31.15 | 14,256 | +0.07(+0.24%) |
Aug 23, 2021 | 30.96 | 31.18 | 30.96 | 31.07 | 14,870 | +0.28(+0.90%) |
Aug 20, 2021 | 30.44 | 30.83 | 30.44 | 30.79 | 11,224 | +0.32(+1.06%) |
Aug 19, 2021 | 30.56 | 30.62 | 30.39 | 30.47 | 12,822 | +0.02(+0.08%) |
Aug 18, 2021 | 30.64 | 30.82 | 30.45 | 30.45 | 9,328 | -0.30(-0.99%) |
Aug 17, 2021 | 30.83 | 30.85 | 30.54 | 30.75 | 10,382 | -0.19(-0.62%) |
Aug 16, 2021 | 30.91 | 31.07 | 30.72 | 30.94 | 6,781 | -0.00(-0.01%) |
Aug 13, 2021 | 31.02 | 31.02 | 30.91 | 30.95 | 4,016 | +0.04(+0.11%) |
Aug 12, 2021 | 30.89 | 30.91 | 30.73 | 30.91 | 4,880 | +0.07(+0.24%) |
Aug 11, 2021 | 30.76 | 30.84 | 30.65 | 30.84 | 7,164 | +0.17(+0.56%) |
Aug 10, 2021 | 30.70 | 30.70 | 30.66 | 30.66 | 2,139 | +0.04(+0.12%) |
Aug 09, 2021 | 30.62 | 30.67 | 30.56 | 30.63 | 4,597 | -0.08(-0.26%) |
Aug 06, 2021 | 30.71 | 30.73 | 30.64 | 30.71 | 46,741 | +0.11(+0.34%) |
Aug 05, 2021 | 30.49 | 30.62 | 30.49 | 30.60 | 17,180 | +0.19(+0.63%) |
Aug 04, 2021 | 30.35 | 30.49 | 30.35 | 30.41 | 7,533 | -0.16(-0.53%) |
Aug 03, 2021 | 30.41 | 30.61 | 30.15 | 30.57 | 12,848 | +0.28(+0.91%) |
Aug 02, 2021 | 30.47 | 30.64 | 30.29 | 30.29 | 4,998 | -0.06(-0.20%) |
Jul 30, 2021 | 30.49 | 30.49 | 30.35 | 30.35 | 8,957 | -0.23(-0.75%) |
Jul 29, 2021 | 30.63 | 30.70 | 30.53 | 30.58 | 4,304 | +0.09(+0.30%) |
Jul 28, 2021 | 30.61 | 30.61 | 30.39 | 30.49 | 14,432 | -0.03(-0.09%) |
Jul 27, 2021 | 30.57 | 30.57 | 30.20 | 30.52 | 35,929 | -0.11(-0.35%) |
Jul 26, 2021 | 30.56 | 30.63 | 30.50 | 30.63 | 16,636 | +0.08(+0.28%) |
Jul 23, 2021 | 30.26 | 30.61 | 30.26 | 30.54 | 25,325 | +0.42(+1.40%) |
Jul 22, 2021 | 30.01 | 30.14 | 29.99 | 30.12 | 4,940 | +0.11(+0.36%) |
Jul 21, 2021 | 29.89 | 30.01 | 29.89 | 30.01 | 9,622 | +0.24(+0.80%) |
Jul 20, 2021 | 29.38 | 29.83 | 29.38 | 29.77 | 9,496 | +0.58(+1.99%) |
Jul 19, 2021 | 29.54 | 29.54 | 29.01 | 29.19 | 19,501 | -0.52(-1.75%) |
Jul 16, 2021 | 30.26 | 30.28 | 29.71 | 29.71 | 5,887 | -0.36(-1.20%) |
Jul 15, 2021 | 30.20 | 30.20 | 29.94 | 30.07 | 12,358 | -0.12(-0.40%) |
Jul 14, 2021 | 30.30 | 30.32 | 30.15 | 30.19 | 3,053 | +0.06(+0.21%) |
Jul 13, 2021 | 30.24 | 30.36 | 30.12 | 30.12 | 3,154 | -0.14(-0.48%) |
Jul 12, 2021 | 30.25 | 30.27 | 30.13 | 30.27 | 3,238 | +0.12(+0.41%) |
Jul 09, 2021 | 29.89 | 30.15 | 29.89 | 30.14 | 13,914 | +0.39(+1.32%) |
Jul 08, 2021 | 29.76 | 29.83 | 29.50 | 29.75 | 11,487 | -0.30(-1.00%) |
Jul 07, 2021 | 29.85 | 30.10 | 29.82 | 30.05 | 22,623 | +0.14(+0.45%) |
Jul 06, 2021 | 30.07 | 30.22 | 29.65 | 29.91 | 7,291 | -0.08(-0.26%) |
Jul 02, 2021 | 29.70 | 29.99 | 29.68 | 29.99 | 15,395 | +0.33(+1.10%) |
Jul 01, 2021 | 29.53 | 29.68 | 29.50 | 29.66 | 11,687 | +0.20(+0.69%) |
Jun 30, 2021 | 29.47 | 29.48 | 29.38 | 29.46 | 3,705 | +0.04(+0.12%) |
Jun 29, 2021 | 29.46 | 29.47 | 29.37 | 29.42 | 12,995 | +0.02(+0.07%) |
Jun 28, 2021 | 29.25 | 29.41 | 29.25 | 29.40 | 11,153 | +0.11(+0.38%) |
Jun 25, 2021 | 29.23 | 29.31 | 29.19 | 29.29 | 9,198 | +0.14(+0.47%) |
Jun 24, 2021 | 29.23 | 29.23 | 29.16 | 29.16 | 8,321 | +0.19(+0.67%) |
Jun 23, 2021 | 29.04 | 29.09 | 28.96 | 28.96 | 3,798 | -0.07(-0.25%) |
Jun 22, 2021 | 28.91 | 29.08 | 28.80 | 29.03 | 41,180 | +0.18(+0.61%) |
Jun 21, 2021 | 28.63 | 28.87 | 28.56 | 28.86 | 30,783 | +0.37(+1.31%) |
Jun 18, 2021 | 28.62 | 28.64 | 28.48 | 28.48 | 29,262 | -0.39(-1.34%) |
Jun 17, 2021 | 28.87 | 28.92 | 28.68 | 28.87 | 88,867 | -0.06(-0.21%) |
Jun 16, 2021 | 29.25 | 29.25 | 28.77 | 28.93 | 34,939 | -0.27(-0.92%) |
Jun 15, 2021 | 29.15 | 29.44 | 29.02 | 29.20 | 15,681 | +0.03(+0.10%) |
Jun 14, 2021 | 29.14 | 29.37 | 29.01 | 29.17 | 11,866 | +0.07(+0.23%) |
Jun 11, 2021 | 29.26 | 29.26 | 28.98 | 29.11 | 11,766 | -0.13(-0.46%) |
Jun 10, 2021 | 29.23 | 29.28 | 28.93 | 29.24 | 14,881 | +0.27(+0.94%) |
Jun 09, 2021 | 28.98 | 29.17 | 28.97 | 28.97 | 10,949 | -0.04(-0.14%) |
Jun 08, 2021 | 29.16 | 29.38 | 28.93 | 29.01 | 13,442 | +0.02(+0.08%) |
Jun 07, 2021 | 29.02 | 29.02 | 28.85 | 28.98 | 138,780 | -0.24(-0.81%) |
Jun 04, 2021 | 28.92 | 29.22 | 28.88 | 29.22 | 13,170 | +0.48(+1.68%) |
Jun 03, 2021 | 28.65 | 28.85 | 28.55 | 28.74 | 15,312 | -0.10(-0.35%) |
Jun 02, 2021 | 28.90 | 28.97 | 28.81 | 28.84 | 69,016 | -0.00(-0.00%) |