Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.18 | 34.86 | 34.18 | 34.70 | 72,336 | +0.34(+0.99%) |
May 30, 2022 | 33.84 | 34.59 | 33.66 | 34.36 | 44,761 | +0.51(+1.51%) |
May 27, 2022 | 33.49 | 33.88 | 33.27 | 33.85 | 39,739 | +0.57(+1.71%) |
May 26, 2022 | 32.76 | 33.78 | 32.76 | 33.28 | 61,834 | +0.60(+1.84%) |
May 25, 2022 | 32.74 | 33.40 | 32.64 | 32.68 | 97,327 | -0.10(-0.31%) |
May 24, 2022 | 33.18 | 33.18 | 32.52 | 32.78 | 109,407 | -0.40(-1.21%) |
May 20, 2022 | 33.18 | 0 | -0.13(-0.39%) | |||
May 19, 2022 | 32.95 | 33.48 | 32.41 | 33.31 | 78,246 | +0.32(+0.97%) |
May 18, 2022 | 34.23 | 34.24 | 32.50 | 32.99 | 77,413 | -1.42(-4.13%) |
May 17, 2022 | 34.00 | 34.75 | 33.84 | 34.41 | 82,616 | +0.84(+2.50%) |
May 16, 2022 | 33.00 | 33.72 | 32.95 | 33.57 | 72,677 | +0.55(+1.67%) |
May 13, 2022 | 31.05 | 33.25 | 31.05 | 33.02 | 88,310 | +0.87(+2.71%) |
May 12, 2022 | 32.12 | 32.63 | 31.72 | 32.15 | 76,015 | -0.33(-1.02%) |
May 11, 2022 | 33.31 | 33.62 | 32.44 | 32.48 | 54,368 | -0.99(-2.96%) |
May 10, 2022 | 33.49 | 33.84 | 33.00 | 33.47 | 77,916 | +0.44(+1.33%) |
May 09, 2022 | 34.02 | 34.65 | 33.00 | 33.03 | 82,300 | -1.34(-3.90%) |
May 06, 2022 | 34.50 | 35.11 | 34.33 | 34.37 | 68,760 | -0.28(-0.81%) |
May 05, 2022 | 34.55 | 34.80 | 34.20 | 34.65 | 76,963 | +0.00(+0.00%) |
May 04, 2022 | 33.69 | 34.76 | 33.69 | 34.65 | 63,272 | +1.03(+3.06%) |
May 03, 2022 | 33.87 | 33.99 | 33.52 | 33.62 | 81,662 | -0.24(-0.71%) |
May 02, 2022 | 33.49 | 34.22 | 33.49 | 33.86 | 57,028 | -0.12(-0.35%) |
Apr 29, 2022 | 34.32 | 34.51 | 33.91 | 33.98 | 51,359 | -0.15(-0.44%) |
Apr 28, 2022 | 33.73 | 34.33 | 33.67 | 34.13 | 43,259 | +0.46(+1.37%) |
Apr 27, 2022 | 33.57 | 33.85 | 33.23 | 33.67 | 76,375 | +0.15(+0.45%) |
Apr 26, 2022 | 34.03 | 34.35 | 33.51 | 33.52 | 102,072 | -0.54(-1.59%) |
Apr 25, 2022 | 33.18 | 34.17 | 33.18 | 34.06 | 46,888 | +0.45(+1.34%) |
Apr 22, 2022 | 34.02 | 34.32 | 33.58 | 33.61 | 31,534 | -0.53(-1.55%) |
Apr 21, 2022 | 34.91 | 34.91 | 34.12 | 34.14 | 35,721 | -0.40(-1.16%) |
Apr 20, 2022 | 34.95 | 35.24 | 34.50 | 34.54 | 23,438 | -0.29(-0.83%) |
Apr 19, 2022 | 34.12 | 34.97 | 34.12 | 34.83 | 29,842 | +0.53(+1.55%) |
Apr 18, 2022 | 34.20 | 34.51 | 34.08 | 34.30 | 30,503 | +0.05(+0.15%) |
Apr 14, 2022 | 34.25 | 0 | -0.44(-1.27%) | |||
Apr 13, 2022 | 33.85 | 34.83 | 33.63 | 34.69 | 71,518 | +0.87(+2.57%) |
Apr 12, 2022 | 33.52 | 33.95 | 33.31 | 33.82 | 79,572 | +0.36(+1.08%) |
Apr 11, 2022 | 33.54 | 33.81 | 33.37 | 33.46 | 24,093 | -0.28(-0.83%) |
Apr 08, 2022 | 34.26 | 34.30 | 33.73 | 33.74 | 31,941 | -0.51(-1.49%) |
Apr 07, 2022 | 33.84 | 34.50 | 33.84 | 34.25 | 46,500 | +0.34(+1.00%) |
Apr 06, 2022 | 34.25 | 34.36 | 33.60 | 33.91 | 35,225 | -0.39(-1.14%) |
Apr 05, 2022 | 34.65 | 34.72 | 33.89 | 34.30 | 55,710 | -0.42(-1.21%) |
Apr 04, 2022 | 34.84 | 35.00 | 34.64 | 34.72 | 40,701 | -0.11(-0.32%) |
Apr 01, 2022 | 34.60 | 35.04 | 34.60 | 34.83 | 70,533 | +0.25(+0.72%) |
Mar 31, 2022 | 34.32 | 34.92 | 34.32 | 34.58 | 86,578 | +0.32(+0.93%) |
Mar 30, 2022 | 35.18 | 35.28 | 34.13 | 34.26 | 63,078 | -1.12(-3.17%) |
Mar 29, 2022 | 34.52 | 35.39 | 34.52 | 35.38 | 54,454 | +1.02(+2.97%) |
Mar 28, 2022 | 34.14 | 34.52 | 34.00 | 34.36 | 29,077 | +0.13(+0.38%) |
Mar 25, 2022 | 34.07 | 34.31 | 33.86 | 34.23 | 34,322 | +0.20(+0.59%) |
Mar 24, 2022 | 34.39 | 34.68 | 33.91 | 34.03 | 45,902 | -0.33(-0.96%) |
Mar 23, 2022 | 34.95 | 34.95 | 34.25 | 34.36 | 62,842 | -0.72(-2.05%) |
Mar 22, 2022 | 34.68 | 35.37 | 34.58 | 35.08 | 115,864 | +0.50(+1.45%) |
Mar 21, 2022 | 34.90 | 34.94 | 33.87 | 34.58 | 53,266 | -0.05(-0.14%) |
Mar 18, 2022 | 33.91 | 34.69 | 33.87 | 34.63 | 65,468 | +0.75(+2.21%) |
Mar 17, 2022 | 33.43 | 34.00 | 33.29 | 33.88 | 67,610 | +0.41(+1.22%) |
Mar 16, 2022 | 31.92 | 33.48 | 31.92 | 33.47 | 216,583 | +1.74(+5.48%) |
Mar 15, 2022 | 31.80 | 32.25 | 31.62 | 31.73 | 222,977 | -0.03(-0.09%) |
Mar 14, 2022 | 32.05 | 32.05 | 31.59 | 31.76 | 99,971 | -0.34(-1.06%) |
Mar 11, 2022 | 32.78 | 32.87 | 32.05 | 32.10 | 59,540 | -0.56(-1.71%) |
Mar 10, 2022 | 32.60 | 32.86 | 32.42 | 32.66 | 64,563 | -0.21(-0.64%) |
Mar 09, 2022 | 32.37 | 33.61 | 32.37 | 32.87 | 110,113 | +0.79(+2.46%) |
Mar 08, 2022 | 33.38 | 33.38 | 31.77 | 32.08 | 191,851 | -1.23(-3.69%) |
Mar 07, 2022 | 33.90 | 33.91 | 32.25 | 33.31 | 120,823 | -0.60(-1.77%) |
Mar 04, 2022 | 33.65 | 34.72 | 33.64 | 33.91 | 112,259 | +0.03(+0.09%) |
Mar 03, 2022 | 34.90 | 34.98 | 33.73 | 33.88 | 58,360 | -1.02(-2.92%) |
Mar 02, 2022 | 34.77 | 35.35 | 34.76 | 34.90 | 67,085 | +0.32(+0.93%) |
Mar 01, 2022 | 35.47 | 36.14 | 34.41 | 34.58 | 73,225 | -0.94(-2.65%) |
Feb 28, 2022 | 34.98 | 35.54 | 34.84 | 35.52 | 103,584 | +0.44(+1.25%) |
Feb 25, 2022 | 35.17 | 35.51 | 34.99 | 35.08 | 71,865 | -0.04(-0.11%) |
Feb 24, 2022 | 34.33 | 35.28 | 34.22 | 35.12 | 75,206 | +0.25(+0.72%) |
Feb 23, 2022 | 35.50 | 35.99 | 34.84 | 34.87 | 92,511 | -0.48(-1.36%) |
Feb 22, 2022 | 35.00 | 35.52 | 34.59 | 35.35 | 78,269 | +0.42(+1.20%) |
Feb 18, 2022 | 34.93 | 0 | -0.57(-1.61%) | |||
Feb 17, 2022 | 36.20 | 36.20 | 35.50 | 35.50 | 58,180 | -0.64(-1.77%) |
Feb 16, 2022 | 36.00 | 36.82 | 35.95 | 36.14 | 220,056 | -1.56(-4.14%) |
Feb 15, 2022 | 38.55 | 38.55 | 37.63 | 37.70 | 37,289 | -0.80(-2.08%) |
Feb 14, 2022 | 38.74 | 39.32 | 38.13 | 38.50 | 43,660 | -0.24(-0.62%) |
Feb 11, 2022 | 39.17 | 39.39 | 38.51 | 38.74 | 47,365 | -0.40(-1.02%) |
Feb 10, 2022 | 39.00 | 39.56 | 38.80 | 39.14 | 49,025 | +0.02(+0.05%) |
Feb 09, 2022 | 39.25 | 39.55 | 38.67 | 39.12 | 87,762 | +0.13(+0.33%) |
Feb 08, 2022 | 38.78 | 39.37 | 38.61 | 38.99 | 49,862 | +0.20(+0.52%) |
Feb 07, 2022 | 38.77 | 38.89 | 38.46 | 38.79 | 29,961 | +0.07(+0.18%) |
Feb 04, 2022 | 38.06 | 38.82 | 38.06 | 38.72 | 42,823 | +0.46(+1.20%) |
Feb 03, 2022 | 38.45 | 38.24 | 38.26 | 42,701 | -0.46(-1.19%) | |
Feb 02, 2022 | 39.05 | 39.11 | 38.51 | 38.72 | 48,494 | -0.27(-0.69%) |
Feb 01, 2022 | 38.98 | 39.04 | 38.32 | 38.99 | 52,655 | +0.27(+0.70%) |
Jan 31, 2022 | 38.24 | 38.99 | 38.00 | 38.72 | 44,629 | +0.66(+1.73%) |
Jan 28, 2022 | 37.62 | 38.13 | 37.10 | 38.06 | 39,921 | +0.44(+1.17%) |
Jan 27, 2022 | 38.01 | 38.30 | 37.49 | 37.62 | 50,184 | -0.22(-0.58%) |
Jan 26, 2022 | 38.58 | 38.58 | 37.36 | 37.84 | 91,918 | -0.37(-0.97%) |
Jan 25, 2022 | 37.75 | 38.36 | 37.33 | 38.21 | 87,654 | +0.24(+0.63%) |
Jan 24, 2022 | 38.25 | 38.25 | 37.28 | 37.97 | 119,469 | -0.43(-1.12%) |
Jan 21, 2022 | 38.95 | 39.08 | 38.35 | 38.40 | 81,409 | -0.57(-1.46%) |
Jan 20, 2022 | 39.24 | 39.74 | 38.97 | 38.97 | 42,345 | -0.19(-0.49%) |
Jan 19, 2022 | 39.65 | 40.00 | 39.13 | 39.16 | 47,831 | -0.36(-0.91%) |
Jan 18, 2022 | 39.48 | 39.57 | 38.87 | 39.52 | 67,572 | -0.20(-0.50%) |
Jan 17, 2022 | 39.39 | 39.80 | 39.28 | 39.72 | 19,320 | +0.06(+0.15%) |
Jan 14, 2022 | 40.13 | 40.19 | 39.46 | 39.66 | 41,940 | -0.60(-1.49%) |
Jan 13, 2022 | 40.06 | 40.92 | 39.84 | 40.26 | 61,885 | +0.34(+0.85%) |
Jan 12, 2022 | 40.10 | 40.26 | 39.58 | 39.92 | 41,449 | -0.41(-1.02%) |
Jan 11, 2022 | 39.53 | 40.50 | 39.53 | 40.33 | 58,000 | +0.64(+1.61%) |
Jan 10, 2022 | 39.35 | 39.85 | 38.35 | 39.69 | 77,620 | -0.13(-0.33%) |
Jan 07, 2022 | 40.19 | 40.95 | 39.74 | 39.82 | 85,867 | -0.39(-0.97%) |
Jan 06, 2022 | 41.65 | 41.65 | 39.90 | 40.21 | 144,950 | -1.56(-3.73%) |
Jan 05, 2022 | 42.12 | 42.13 | 41.45 | 41.77 | 81,714 | +0.01(+0.02%) |
Jan 04, 2022 | 41.56 | 42.00 | 41.40 | 41.76 | 89,707 | +0.26(+0.63%) |
Dec 31, 2021 | 41.50 | 41.50 | 41.50 | 0 | +0.52(+1.27%) | |
Dec 30, 2021 | 40.39 | 41.10 | 40.39 | 40.98 | 48,824 | +0.58(+1.44%) |
Dec 29, 2021 | 40.00 | 40.73 | 39.97 | 40.40 | 36,061 | +0.43(+1.08%) |
Dec 24, 2021 | 39.97 | 39.97 | 39.97 | 0 | -0.29(-0.72%) | |
Dec 23, 2021 | 39.51 | 40.45 | 39.23 | 40.26 | 56,650 | +0.87(+2.21%) |
Dec 22, 2021 | 39.24 | 39.53 | 39.15 | 39.39 | 32,805 | +0.15(+0.38%) |
Dec 21, 2021 | 38.52 | 39.44 | 38.49 | 39.24 | 46,796 | +0.85(+2.21%) |
Dec 20, 2021 | 38.13 | 38.49 | 38.00 | 38.39 | 56,148 | -0.05(-0.13%) |
Dec 17, 2021 | 37.75 | 39.00 | 37.32 | 38.44 | 314,621 | +0.47(+1.24%) |
Dec 16, 2021 | 39.09 | 39.15 | 37.53 | 37.97 | 169,681 | -1.00(-2.57%) |
Dec 15, 2021 | 38.49 | 39.11 | 38.41 | 38.97 | 130,847 | +0.56(+1.46%) |
Dec 14, 2021 | 38.92 | 39.16 | 38.25 | 38.41 | 162,605 | -0.69(-1.76%) |
Dec 13, 2021 | 39.59 | 39.63 | 38.10 | 39.10 | 164,770 | -0.47(-1.19%) |
Dec 10, 2021 | 39.87 | 39.93 | 39.27 | 39.57 | 80,991 | -0.05(-0.13%) |
Dec 09, 2021 | 40.81 | 41.14 | 39.53 | 39.62 | 151,438 | -1.26(-3.08%) |
Dec 08, 2021 | 40.38 | 40.91 | 40.08 | 40.88 | 102,105 | +0.57(+1.41%) |
Dec 07, 2021 | 40.49 | 40.77 | 39.96 | 40.31 | 113,804 | +0.22(+0.55%) |
Dec 06, 2021 | 40.16 | 41.08 | 39.82 | 40.09 | 179,680 | +0.31(+0.78%) |
Dec 03, 2021 | 40.01 | 40.13 | 39.50 | 39.78 | 101,633 | -0.18(-0.45%) |
Dec 02, 2021 | 39.65 | 40.11 | 39.65 | 39.96 | 74,672 | +0.26(+0.65%) |
Dec 01, 2021 | 40.84 | 41.37 | 39.61 | 39.70 | 51,583 | -0.90(-2.22%) |
Nov 30, 2021 | 40.65 | 41.29 | 40.11 | 40.60 | 100,470 | +0.06(+0.15%) |
Nov 29, 2021 | 41.33 | 41.54 | 40.44 | 40.54 | 83,018 | -0.78(-1.89%) |
Nov 26, 2021 | 39.44 | 41.42 | 39.44 | 41.32 | 84,726 | -0.06(-0.14%) |
Nov 25, 2021 | 41.07 | 41.50 | 41.00 | 41.38 | 42,168 | +0.25(+0.61%) |
Nov 24, 2021 | 40.00 | 41.39 | 39.65 | 41.13 | 73,091 | +1.02(+2.54%) |
Nov 23, 2021 | 40.86 | 40.95 | 39.55 | 40.11 | 132,220 | -0.55(-1.35%) |
Nov 22, 2021 | 41.72 | 42.04 | 40.57 | 40.66 | 67,822 | -0.89(-2.14%) |
Nov 19, 2021 | 41.62 | 41.92 | 41.48 | 41.55 | 67,992 | -0.03(-0.07%) |
Nov 18, 2021 | 40.85 | 41.65 | 41.50 | 41.58 | 92,569 | +0.73(+1.79%) |
Nov 17, 2021 | 41.00 | 41.06 | 40.80 | 40.85 | 32,354 | -0.15(-0.37%) |
Nov 16, 2021 | 41.02 | 41.11 | 40.75 | 41.00 | 89,366 | +0.23(+0.56%) |
Nov 15, 2021 | 40.44 | 41.09 | 40.09 | 40.77 | 113,942 | +0.79(+1.98%) |
Nov 12, 2021 | 38.20 | 40.15 | 38.19 | 39.98 | 209,831 | +2.20(+5.82%) |
Nov 11, 2021 | 37.80 | 38.00 | 37.60 | 37.78 | 85,277 | +0.06(+0.16%) |
Nov 10, 2021 | 37.06 | 37.81 | 37.72 | 70,831 | +0.58(+1.56%) | |
Nov 09, 2021 | 37.70 | 37.74 | 37.14 | 37.14 | 36,267 | -0.53(-1.41%) |
Nov 08, 2021 | 37.97 | 37.97 | 37.45 | 37.67 | 43,038 | -0.16(-0.42%) |
Nov 05, 2021 | 36.94 | 37.94 | 36.79 | 37.83 | 102,513 | +0.99(+2.69%) |
Nov 04, 2021 | 37.09 | 37.17 | 36.62 | 36.84 | 48,705 | +0.13(+0.35%) |
Nov 03, 2021 | 37.22 | 37.25 | 36.59 | 36.71 | 64,691 | -0.16(-0.43%) |
Nov 02, 2021 | 36.77 | 37.33 | 36.24 | 36.87 | 51,341 | +0.13(+0.35%) |
Nov 01, 2021 | 37.05 | 37.24 | 36.71 | 36.74 | 47,456 | -0.18(-0.49%) |
Oct 29, 2021 | 36.69 | 37.30 | 36.44 | 36.92 | 97,944 | +0.27(+0.74%) |
Oct 28, 2021 | 35.58 | 36.80 | 35.58 | 36.65 | 62,090 | +1.09(+3.07%) |
Oct 27, 2021 | 36.03 | 36.12 | 35.15 | 35.56 | 64,454 | -0.44(-1.22%) |
Oct 26, 2021 | 36.57 | 36.00 | 89,584 | -0.42(-1.15%) | ||
Oct 25, 2021 | 37.01 | 37.23 | 36.28 | 36.42 | 37,554 | -0.48(-1.30%) |
Oct 22, 2021 | 36.35 | 36.96 | 36.23 | 36.90 | 50,752 | +0.50(+1.37%) |
Oct 21, 2021 | 36.61 | 36.69 | 36.01 | 36.40 | 133,546 | -0.22(-0.60%) |
Oct 20, 2021 | 37.14 | 37.14 | 36.55 | 36.62 | 43,461 | -0.38(-1.03%) |
Oct 19, 2021 | 37.24 | 37.24 | 36.77 | 37.00 | 37,121 | -0.08(-0.22%) |
Oct 18, 2021 | 36.99 | 37.25 | 36.33 | 37.08 | 81,832 | +0.08(+0.22%) |
Oct 15, 2021 | 36.18 | 37.41 | 36.18 | 37.00 | 122,149 | +1.08(+3.01%) |
Oct 14, 2021 | 35.91 | 36.04 | 35.68 | 35.92 | 49,039 | +0.17(+0.48%) |
Oct 13, 2021 | 35.57 | 35.84 | 35.24 | 35.75 | 72,263 | +0.22(+0.62%) |
Oct 12, 2021 | 36.08 | 36.08 | 35.43 | 35.53 | 40,514 | -0.55(-1.52%) |
Oct 08, 2021 | 36.08 | 36.08 | 36.08 | 0 | -0.56(-1.53%) | |
Oct 07, 2021 | 35.79 | 36.79 | 35.79 | 36.64 | 110,156 | +1.01(+2.83%) |
Oct 06, 2021 | 35.58 | 35.79 | 35.11 | 35.63 | 70,793 | -0.05(-0.14%) |
Oct 05, 2021 | 35.90 | 36.20 | 35.60 | 35.68 | 72,363 | -0.10(-0.28%) |
Oct 04, 2021 | 35.79 | 35.82 | 35.26 | 35.78 | 85,817 | -0.15(-0.42%) |
Oct 01, 2021 | 36.30 | 36.54 | 35.68 | 35.93 | 86,608 | -0.59(-1.62%) |
Sep 30, 2021 | 36.45 | 36.76 | 36.16 | 36.52 | 86,568 | +0.01(+0.03%) |
Sep 29, 2021 | 36.32 | 36.81 | 36.23 | 36.51 | 52,255 | +0.21(+0.58%) |
Sep 28, 2021 | 36.92 | 36.92 | 36.11 | 36.30 | 76,777 | -0.67(-1.81%) |
Sep 27, 2021 | 37.37 | 37.37 | 36.60 | 36.97 | 62,974 | -0.39(-1.04%) |
Sep 24, 2021 | 36.99 | 37.64 | 36.96 | 37.36 | 64,193 | +0.34(+0.92%) |
Sep 23, 2021 | 36.81 | 37.34 | 36.81 | 37.02 | 91,930 | +0.29(+0.79%) |
Sep 22, 2021 | 37.52 | 37.52 | 36.41 | 36.73 | 177,099 | -0.76(-2.03%) |
Sep 21, 2021 | 37.50 | 37.82 | 37.41 | 37.49 | 33,979 | -0.01(-0.03%) |
Sep 20, 2021 | 37.49 | 37.81 | 36.94 | 37.50 | 55,057 | -0.30(-0.79%) |
Sep 17, 2021 | 37.65 | 38.14 | 37.57 | 37.80 | 74,115 | +0.15(+0.40%) |
Sep 16, 2021 | 37.52 | 37.76 | 37.39 | 37.65 | 37,198 | +0.02(+0.05%) |
Sep 15, 2021 | 37.95 | 37.95 | 37.40 | 37.63 | 138,358 | -0.22(-0.58%) |
Sep 14, 2021 | 36.80 | 38.54 | 36.77 | 37.85 | 194,938 | +1.09(+2.97%) |
Sep 13, 2021 | 36.65 | 36.95 | 36.41 | 36.76 | 49,840 | +0.09(+0.25%) |
Sep 10, 2021 | 36.44 | 36.98 | 36.44 | 36.67 | 89,263 | +0.19(+0.52%) |
Sep 09, 2021 | 36.37 | 36.77 | 36.34 | 36.48 | 147,708 | +0.07(+0.19%) |
Sep 08, 2021 | 35.51 | 36.51 | 35.50 | 36.41 | 153,900 | +0.97(+2.74%) |
Sep 07, 2021 | 36.83 | 36.83 | 35.20 | 35.44 | 259,642 | -1.44(-3.90%) |
Sep 03, 2021 | 36.88 | 36.88 | 36.88 | 0 | +1.08(+3.02%) | |
Sep 02, 2021 | 36.35 | 36.35 | 35.74 | 35.80 | 78,377 | -0.49(-1.35%) |
Sep 01, 2021 | 36.29 | 36.38 | 35.95 | 36.29 | 148,286 | -0.05(-0.14%) |
Aug 31, 2021 | 36.21 | 36.35 | 36.04 | 36.34 | 108,007 | +0.12(+0.33%) |
Aug 30, 2021 | 35.96 | 36.30 | 35.82 | 36.22 | 144,186 | +0.21(+0.58%) |
Aug 27, 2021 | 36.03 | 36.15 | 35.82 | 36.01 | 66,039 | -0.08(-0.22%) |
Aug 26, 2021 | 36.12 | 36.30 | 35.94 | 36.09 | 30,411 | -0.03(-0.08%) |
Aug 25, 2021 | 36.01 | 36.30 | 35.81 | 36.12 | 67,170 | +0.02(+0.06%) |
Aug 24, 2021 | 36.29 | 36.39 | 36.03 | 36.10 | 47,060 | -0.26(-0.72%) |
Aug 23, 2021 | 36.41 | 36.41 | 35.70 | 36.36 | 137,206 | +0.01(+0.03%) |
Aug 20, 2021 | 36.38 | 36.43 | 36.19 | 36.35 | 183,830 | +0.05(+0.14%) |
Aug 19, 2021 | 36.03 | 36.40 | 35.70 | 36.30 | 115,027 | +0.13(+0.36%) |
Aug 18, 2021 | 36.02 | 36.45 | 35.90 | 36.17 | 234,130 | +0.17(+0.47%) |
Aug 17, 2021 | 36.39 | 36.39 | 35.85 | 36.00 | 490,694 | -1.52(-4.05%) |
Aug 16, 2021 | 37.01 | 38.24 | 36.94 | 37.52 | 80,466 | +0.49(+1.32%) |
Aug 13, 2021 | 37.21 | 37.37 | 35.20 | 37.03 | 126,387 | -0.31(-0.83%) |
Aug 12, 2021 | 36.82 | 37.72 | 36.81 | 37.34 | 81,653 | +0.43(+1.16%) |
Aug 11, 2021 | 37.06 | 37.38 | 36.65 | 36.91 | 132,755 | -0.25(-0.67%) |
Aug 10, 2021 | 36.75 | 37.36 | 36.71 | 37.16 | 112,034 | +0.32(+0.87%) |
Aug 09, 2021 | 36.46 | 37.02 | 36.16 | 36.84 | 55,452 | +0.36(+0.99%) |
Aug 06, 2021 | 36.26 | 36.60 | 36.05 | 36.48 | 93,302 | +0.23(+0.63%) |
Aug 05, 2021 | 35.41 | 36.45 | 35.41 | 36.25 | 61,874 | +0.73(+2.06%) |
Aug 04, 2021 | 35.01 | 35.77 | 34.86 | 35.52 | 79,624 | +0.48(+1.37%) |
Aug 03, 2021 | 35.91 | 36.20 | 35.00 | 35.04 | 84,717 | -1.03(-2.86%) |
Jul 30, 2021 | 36.07 | 36.07 | 36.07 | 0 | +0.53(+1.49%) | |
Jul 29, 2021 | 34.17 | 35.75 | 34.17 | 35.54 | 116,775 | +1.33(+3.89%) |
Jul 28, 2021 | 34.12 | 34.35 | 33.96 | 34.21 | 81,536 | +0.09(+0.26%) |
Jul 27, 2021 | 33.91 | 34.30 | 33.87 | 34.12 | 45,831 | +0.21(+0.62%) |
Jul 26, 2021 | 33.75 | 34.30 | 33.58 | 33.91 | 85,430 | +0.21(+0.62%) |
Jul 23, 2021 | 34.04 | 34.47 | 33.43 | 33.70 | 142,932 | -0.43(-1.26%) |
Jul 22, 2021 | 33.70 | 34.50 | 33.65 | 34.13 | 60,003 | +0.43(+1.28%) |
Jul 21, 2021 | 34.05 | 34.05 | 33.23 | 33.70 | 70,652 | -0.24(-0.71%) |
Jul 20, 2021 | 33.69 | 34.50 | 32.66 | 33.94 | 232,924 | +0.36(+1.07%) |
Jul 19, 2021 | 32.89 | 33.60 | 32.45 | 33.58 | 126,662 | +0.26(+0.78%) |
Jul 16, 2021 | 33.76 | 34.44 | 33.27 | 33.32 | 104,378 | -0.43(-1.27%) |
Jul 15, 2021 | 33.61 | 33.95 | 33.53 | 33.75 | 38,065 | +0.14(+0.42%) |
Jul 14, 2021 | 33.16 | 33.77 | 33.05 | 33.61 | 42,598 | +0.36(+1.08%) |
Jul 13, 2021 | 33.06 | 33.42 | 32.85 | 33.25 | 39,933 | +0.22(+0.67%) |
Jul 12, 2021 | 32.70 | 33.03 | 32.46 | 33.03 | 29,977 | +0.16(+0.49%) |
Jul 09, 2021 | 32.73 | 33.27 | 32.66 | 32.87 | 22,563 | +0.26(+0.80%) |
Jul 08, 2021 | 32.23 | 32.64 | 31.98 | 32.61 | 49,963 | +0.15(+0.46%) |
Jul 07, 2021 | 32.55 | 32.99 | 32.25 | 32.46 | 31,008 | +0.06(+0.19%) |
Jul 06, 2021 | 32.96 | 32.96 | 32.22 | 32.40 | 72,606 | -0.54(-1.64%) |
Jul 05, 2021 | 33.06 | 33.20 | 32.69 | 32.94 | 21,552 | -0.08(-0.24%) |
Jul 02, 2021 | 33.36 | 33.40 | 32.74 | 33.02 | 43,854 | -0.32(-0.96%) |
Jun 30, 2021 | 33.34 | 33.34 | 33.34 | 0 | -0.66(-1.94%) | |
Jun 29, 2021 | 33.85 | 34.04 | 33.81 | 34.00 | 72,287 | +0.05(+0.15%) |
Jun 28, 2021 | 33.72 | 34.04 | 33.66 | 33.95 | 23,312 | +0.23(+0.68%) |
Jun 25, 2021 | 33.74 | 33.84 | 33.63 | 33.72 | 22,427 | -0.02(-0.06%) |
Jun 24, 2021 | 33.60 | 33.75 | 33.45 | 33.74 | 31,138 | +0.14(+0.42%) |
Jun 23, 2021 | 33.75 | 33.75 | 33.30 | 33.60 | 27,107 | -0.12(-0.36%) |
Jun 22, 2021 | 33.22 | 33.81 | 32.87 | 33.72 | 102,387 | +0.53(+1.60%) |
Jun 21, 2021 | 32.91 | 33.60 | 32.91 | 33.19 | 33,564 | +0.28(+0.85%) |
Jun 18, 2021 | 33.34 | 33.34 | 32.70 | 32.91 | 70,592 | -0.35(-1.05%) |
Jun 17, 2021 | 33.60 | 33.72 | 33.25 | 33.26 | 27,278 | -0.25(-0.75%) |
Jun 16, 2021 | 33.72 | 33.76 | 33.43 | 33.51 | 43,838 | -0.07(-0.21%) |
Jun 15, 2021 | 33.27 | 33.73 | 33.27 | 33.58 | 20,733 | +0.28(+0.84%) |
Jun 14, 2021 | 33.74 | 33.74 | 33.07 | 33.30 | 77,164 | -0.37(-1.10%) |
Jun 11, 2021 | 33.20 | 33.74 | 33.20 | 33.67 | 45,801 | +0.41(+1.23%) |
Jun 10, 2021 | 33.21 | 33.27 | 32.66 | 33.26 | 87,812 | +0.26(+0.79%) |
Jun 09, 2021 | 33.29 | 33.29 | 32.91 | 33.00 | 34,883 | -0.07(-0.21%) |
Jun 08, 2021 | 32.48 | 33.15 | 32.45 | 33.07 | 90,905 | +0.68(+2.10%) |
Jun 07, 2021 | 32.37 | 32.52 | 32.24 | 32.39 | 26,751 | +0.19(+0.59%) |
Jun 04, 2021 | 32.62 | 32.62 | 32.15 | 32.20 | 83,366 | -0.34(-1.04%) |
Jun 03, 2021 | 32.49 | 32.77 | 32.19 | 32.54 | 51,209 | -0.07(-0.21%) |
Jun 02, 2021 | 32.45 | 32.62 | 32.10 | 32.61 | 91,350 | +0.16(+0.49%) |