Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.92 | 29.92 | 29.56 | 29.56 | 290 | -0.32(-1.06%) |
Apr 28, 2022 | 29.84 | 29.88 | 29.84 | 29.88 | 223 | +0.36(+1.22%) |
Apr 27, 2022 | 29.50 | 29.52 | 29.50 | 29.52 | 215 | +0.13(+0.46%) |
Apr 26, 2022 | 29.55 | 29.55 | 29.38 | 29.38 | 1,245 | -1.03(-3.38%) |
Apr 25, 2022 | 30.18 | 30.41 | 30.18 | 30.41 | 983 | -0.20(-0.64%) |
Apr 22, 2022 | 30.74 | 30.78 | 30.60 | 30.60 | 247 | -0.41(-1.33%) |
Apr 21, 2022 | 31.38 | 31.38 | 31.02 | 31.02 | 1,262 | -0.37(-1.17%) |
Apr 20, 2022 | 31.33 | 31.39 | 31.33 | 31.39 | 347 | +0.24(+0.78%) |
Apr 19, 2022 | 31.08 | 31.14 | 31.08 | 31.14 | 346 | +0.06(+0.20%) |
Apr 18, 2022 | 31.20 | 31.22 | 31.00 | 31.08 | 3,409 | -0.07(-0.22%) |
Apr 14, 2022 | 31.15 | 31.17 | 31.15 | 31.15 | 599 | -0.14(-0.43%) |
Apr 13, 2022 | 31.24 | 31.28 | 31.24 | 31.28 | 169 | +0.37(+1.19%) |
Apr 12, 2022 | 30.93 | 30.93 | 30.91 | 30.92 | 563 | -0.24(-0.79%) |
Apr 11, 2022 | 31.40 | 31.40 | 31.16 | 31.16 | 2,159 | -0.24(-0.77%) |
Apr 08, 2022 | 31.27 | 31.51 | 31.27 | 31.40 | 867 | -0.01(-0.02%) |
Apr 07, 2022 | 31.36 | 31.44 | 31.27 | 31.41 | 2,485 | +0.14(+0.44%) |
Apr 06, 2022 | 31.28 | 31.28 | 31.27 | 31.27 | 118 | -0.36(-1.13%) |
Apr 05, 2022 | 31.71 | 31.71 | 31.62 | 31.62 | 294 | -0.29(-0.90%) |
Apr 04, 2022 | 31.91 | 31.91 | 31.86 | 31.91 | 1,676 | +0.02(+0.05%) |
Apr 01, 2022 | 31.86 | 31.90 | 31.86 | 31.90 | 268 | +0.28(+0.89%) |
Mar 31, 2022 | 31.92 | 31.98 | 31.61 | 31.61 | 698 | -0.60(-1.87%) |
Mar 30, 2022 | 32.27 | 32.30 | 32.19 | 32.22 | 1,732 | -0.10(-0.30%) |
Mar 29, 2022 | 32.20 | 32.31 | 32.09 | 32.31 | 1,941 | +0.65(+2.07%) |
Mar 28, 2022 | 31.57 | 31.66 | 31.53 | 31.66 | 2,348 | +0.15(+0.47%) |
Mar 25, 2022 | 31.47 | 31.51 | 31.47 | 31.51 | 595 | +0.03(+0.10%) |
Mar 24, 2022 | 31.35 | 31.48 | 31.35 | 31.48 | 609 | +0.14(+0.44%) |
Mar 23, 2022 | 31.35 | 31.38 | 31.35 | 31.35 | 2,220 | -0.54(-1.71%) |
Mar 22, 2022 | 31.82 | 31.89 | 31.80 | 31.89 | 3,856 | +0.36(+1.14%) |
Mar 21, 2022 | 31.53 | 31.60 | 31.46 | 31.53 | 4,173 | -0.26(-0.82%) |
Mar 18, 2022 | 31.64 | 31.79 | 31.63 | 31.79 | 1,004 | +0.34(+1.07%) |
Mar 17, 2022 | 31.08 | 31.46 | 31.08 | 31.46 | 2,705 | +0.18(+0.58%) |
Mar 16, 2022 | 31.08 | 31.28 | 30.63 | 31.28 | 3,030 | +1.10(+3.63%) |
Mar 15, 2022 | 30.09 | 30.18 | 29.96 | 30.18 | 2,422 | +0.27(+0.89%) |
Mar 14, 2022 | 30.25 | 30.25 | 29.81 | 29.91 | 6,309 | +0.51(+1.74%) |
Mar 11, 2022 | 29.68 | 29.68 | 29.40 | 29.40 | 1,773 | -0.20(-0.67%) |
Mar 10, 2022 | 29.55 | 29.69 | 29.50 | 29.60 | 867 | -0.60(-1.98%) |
Mar 09, 2022 | 30.23 | 30.38 | 30.19 | 30.19 | 2,652 | +1.45(+5.05%) |
Mar 08, 2022 | 29.13 | 29.27 | 28.74 | 28.74 | 4,099 | +0.50(+1.78%) |
Mar 07, 2022 | 28.39 | 28.41 | 28.00 | 28.24 | 1,219 | -0.94(-3.24%) |
Mar 04, 2022 | 29.21 | 29.25 | 28.97 | 29.18 | 2,988 | -1.25(-4.09%) |
Mar 03, 2022 | 30.98 | 30.98 | 30.38 | 30.43 | 3,886 | -0.81(-2.58%) |
Mar 02, 2022 | 31.01 | 31.30 | 31.01 | 31.24 | 1,613 | +0.47(+1.53%) |
Mar 01, 2022 | 31.44 | 31.44 | 30.56 | 30.77 | 67,345 | -0.94(-2.95%) |
Feb 28, 2022 | 31.77 | 31.77 | 31.61 | 31.70 | 503 | -0.68(-2.11%) |
Feb 25, 2022 | 31.98 | 32.39 | 32.16 | 32.39 | 3,585 | +0.89(+2.83%) |
Feb 24, 2022 | 30.66 | 31.54 | 30.66 | 31.49 | 5,903 | -0.64(-2.00%) |
Feb 23, 2022 | 32.72 | 32.72 | 32.06 | 32.14 | 7,077 | -0.21(-0.66%) |
Feb 22, 2022 | 32.23 | 32.45 | 32.18 | 32.35 | 5,071 | -0.57(-1.73%) |
Feb 18, 2022 | 32.92 | 0 | -0.17(-0.50%) | |||
Feb 17, 2022 | 33.18 | 33.23 | 33.09 | 33.09 | 2,255 | -0.51(-1.51%) |
Feb 16, 2022 | 33.46 | 33.59 | 33.42 | 33.59 | 1,947 | +0.15(+0.45%) |
Feb 15, 2022 | 33.46 | 33.46 | 33.43 | 33.44 | 2,596 | +0.70(+2.12%) |
Feb 14, 2022 | 32.81 | 32.81 | 32.64 | 32.75 | 1,198 | -0.31(-0.94%) |
Feb 11, 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 107 | -0.65(-1.93%) |
Feb 10, 2022 | 33.85 | 33.85 | 33.66 | 33.71 | 698 | -0.40(-1.17%) |
Feb 09, 2022 | 34.11 | 34.11 | 34.11 | 34.11 | 25 | +0.57(+1.70%) |
Feb 08, 2022 | 33.31 | 33.54 | 33.31 | 33.54 | 7,086 | +0.07(+0.19%) |
Feb 07, 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 91 | -0.03(-0.10%) |
Feb 04, 2022 | 33.56 | 33.56 | 33.51 | 33.51 | 513 | -0.07(-0.20%) |
Feb 03, 2022 | 33.74 | 33.74 | 33.57 | 33.57 | 782 | -0.50(-1.47%) |
Feb 02, 2022 | 34.03 | 34.07 | 34.03 | 34.07 | 1,127 | +0.18(+0.54%) |
Feb 01, 2022 | 33.67 | 33.89 | 33.57 | 33.89 | 45,824 | +0.49(+1.48%) |
Jan 31, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 150 | +0.50(+1.53%) |
Jan 28, 2022 | 32.47 | 32.89 | 32.47 | 32.89 | 8,231 | +0.16(+0.50%) |
Jan 27, 2022 | 32.96 | 32.96 | 32.73 | 32.73 | 355 | -0.05(-0.15%) |
Jan 26, 2022 | 33.01 | 33.04 | 32.78 | 32.78 | 1,185 | +0.01(+0.04%) |
Jan 25, 2022 | 32.60 | 32.88 | 32.59 | 32.76 | 2,346 | -0.22(-0.67%) |
Jan 24, 2022 | 32.65 | 32.98 | 32.20 | 32.98 | 7,989 | -0.53(-1.60%) |
Jan 21, 2022 | 33.65 | 33.67 | 33.52 | 33.52 | 2,274 | -0.47(-1.37%) |
Jan 20, 2022 | 34.39 | 34.39 | 33.98 | 33.98 | 284 | -0.27(-0.79%) |
Jan 19, 2022 | 34.29 | 34.46 | 34.26 | 34.26 | 2,746 | +0.12(+0.35%) |
Jan 18, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 181 | -0.52(-1.51%) |
Jan 14, 2022 | 34.66 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 35.06 | 35.06 | 34.78 | 34.78 | 361 | -0.32(-0.92%) |
Jan 12, 2022 | 35.05 | 35.11 | 35.02 | 35.11 | 1,420 | +0.33(+0.94%) |
Jan 11, 2022 | 34.47 | 34.78 | 34.45 | 34.78 | 613 | +0.38(+1.10%) |
Jan 10, 2022 | 34.47 | 34.47 | 34.40 | 34.40 | 2,649 | -0.50(-1.44%) |
Jan 07, 2022 | 34.87 | 34.92 | 34.87 | 34.90 | 807 | +0.19(+0.55%) |
Jan 06, 2022 | 34.83 | 34.83 | 34.71 | 34.71 | 1,718 | -0.25(-0.71%) |
Jan 05, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 6 | -0.28(-0.79%) |
Jan 04, 2022 | 35.30 | 35.30 | 35.24 | 35.24 | 620 | +0.02(+0.06%) |
Jan 03, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 281 | +0.16(+0.44%) |
Dec 31, 2021 | 35.13 | 35.13 | 35.06 | 35.06 | 414 | +0.05(+0.13%) |
Dec 30, 2021 | 35.17 | 35.17 | 35.02 | 35.02 | 547 | -0.17(-0.48%) |
Dec 29, 2021 | 35.14 | 35.19 | 35.14 | 35.19 | 240 | +0.08(+0.22%) |
Dec 28, 2021 | 35.13 | 35.15 | 35.11 | 35.11 | 4,455 | +0.05(+0.15%) |
Dec 27, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 35 | +0.36(+1.04%) |
Dec 23, 2021 | 34.52 | 34.74 | 34.52 | 34.70 | 952 | +0.19(+0.56%) |
Dec 22, 2021 | 34.13 | 34.50 | 34.11 | 34.50 | 5,850 | +0.43(+1.26%) |
Dec 21, 2021 | 34.02 | 34.07 | 33.97 | 34.07 | 2,792 | +0.37(+1.11%) |
Dec 20, 2021 | 33.53 | 33.70 | 33.53 | 33.70 | 2,353 | +0.04(+0.12%) |
Dec 17, 2021 | 33.94 | 33.94 | 33.66 | 33.66 | 876 | -0.54(-1.57%) |
Dec 16, 2021 | 34.29 | 34.29 | 34.08 | 34.20 | 1,816 | +0.05(+0.16%) |
Dec 15, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 232 | +0.49(+1.46%) |
Dec 14, 2021 | 33.60 | 33.65 | 33.57 | 33.65 | 2,632 | -0.32(-0.93%) |
Dec 13, 2021 | 34.05 | 34.05 | 33.97 | 33.97 | 638 | -0.27(-0.80%) |
Dec 10, 2021 | 34.24 | 34.24 | 34.24 | 34.24 | 107 | +0.08(+0.24%) |
Dec 09, 2021 | 34.20 | 34.20 | 34.16 | 34.16 | 851 | -0.28(-0.81%) |
Dec 08, 2021 | 34.36 | 34.44 | 34.36 | 34.44 | 519 | +0.16(+0.47%) |
Dec 07, 2021 | 34.08 | 34.31 | 34.08 | 34.28 | 1,261 | +0.70(+2.08%) |
Dec 06, 2021 | 33.57 | 33.63 | 33.53 | 33.58 | 2,078 | +0.32(+0.95%) |
Dec 03, 2021 | 33.13 | 33.26 | 33.13 | 33.26 | 1,086 | -0.18(-0.54%) |
Dec 02, 2021 | 33.28 | 33.45 | 33.28 | 33.45 | 443 | +0.25(+0.76%) |
Dec 01, 2021 | 33.78 | 33.89 | 33.19 | 33.19 | 4,333 | -0.06(-0.18%) |
Nov 30, 2021 | 33.63 | 33.63 | 33.63 | 33.25 | 16,336 | -0.41(-1.22%) |
Nov 29, 2021 | 33.62 | 33.71 | 33.62 | 33.66 | 547 | +0.24(+0.72%) |
Nov 26, 2021 | 33.68 | 33.68 | 33.41 | 33.42 | 1,507 | -0.66(-1.94%) |
Nov 24, 2021 | 34.09 | 34.09 | 34.09 | 34.09 | 107 | -0.22(-0.64%) |
Nov 23, 2021 | 34.31 | 34.31 | 34.31 | 34.31 | 290 | -0.20(-0.57%) |
Nov 22, 2021 | 34.74 | 34.74 | 34.50 | 34.50 | 1,093 | -0.25(-0.71%) |
Nov 19, 2021 | 34.96 | 34.96 | 34.73 | 34.75 | 2,337 | -0.37(-1.05%) |
Nov 18, 2021 | 35.11 | 35.11 | 35.11 | 35.11 | 7 | +0.02(+0.06%) |
Nov 17, 2021 | 35.06 | 35.17 | 35.06 | 35.09 | 1,776 | +0.08(+0.23%) |
Nov 16, 2021 | 35.07 | 35.09 | 35.01 | 35.01 | 892 | -0.08(-0.22%) |
Nov 15, 2021 | 35.27 | 35.27 | 35.09 | 35.09 | 504 | -0.14(-0.39%) |
Nov 12, 2021 | 35.21 | 35.23 | 35.21 | 35.23 | 1,130 | +0.14(+0.41%) |
Nov 11, 2021 | 35.09 | 35.09 | 35.08 | 35.08 | 397 | +0.14(+0.41%) |
Nov 10, 2021 | 35.11 | 34.94 | 0 | -0.41(-1.17%) | ||
Nov 09, 2021 | 35.24 | 35.35 | 35.24 | 35.35 | 92,740 | +0.01(+0.03%) |
Nov 08, 2021 | 35.36 | 35.37 | 35.33 | 35.34 | 9,497 | +0.07(+0.19%) |
Nov 05, 2021 | 35.21 | 35.28 | 35.20 | 35.28 | 694 | -0.06(-0.16%) |
Nov 04, 2021 | 35.28 | 35.33 | 35.28 | 35.33 | 3,997 | -0.12(-0.34%) |
Nov 03, 2021 | 35.45 | 35.45 | 35.45 | 35.45 | 139 | +0.41(+1.17%) |
Nov 02, 2021 | 35.03 | 35.04 | 35.02 | 35.04 | 521 | -0.02(-0.05%) |
Nov 01, 2021 | 34.90 | 35.06 | 34.83 | 35.06 | 4,063 | +0.30(+0.86%) |
Oct 29, 2021 | 34.69 | 34.76 | 34.69 | 34.76 | 792 | -0.20(-0.58%) |
Oct 28, 2021 | 34.81 | 34.99 | 34.80 | 34.96 | 2,423 | +0.36(+1.05%) |
Oct 27, 2021 | 34.73 | 34.73 | 34.60 | 34.60 | 793 | -0.10(-0.28%) |
Oct 26, 2021 | 34.76 | 34.70 | 3,652 | +0.10(+0.29%) | ||
Oct 25, 2021 | 34.63 | 34.64 | 34.60 | 34.60 | 1,916 | -0.10(-0.29%) |
Oct 22, 2021 | 34.69 | 34.70 | 34.68 | 34.70 | 1,012 | +0.23(+0.65%) |
Oct 21, 2021 | 34.41 | 34.47 | 34.41 | 34.47 | 3,257 | +0.07(+0.19%) |
Oct 20, 2021 | 34.29 | 34.41 | 34.29 | 34.41 | 2,229 | +0.15(+0.43%) |
Oct 19, 2021 | 34.22 | 34.29 | 34.22 | 34.26 | 5,576 | +0.17(+0.50%) |
Oct 18, 2021 | 34.07 | 34.09 | 34.07 | 34.09 | 2,343 | -0.12(-0.34%) |
Oct 15, 2021 | 34.10 | 34.23 | 34.10 | 34.21 | 4,542 | +0.20(+0.59%) |
Oct 14, 2021 | 33.94 | 34.01 | 33.94 | 34.01 | 5,128 | +0.35(+1.05%) |
Oct 13, 2021 | 33.45 | 33.67 | 33.44 | 33.65 | 1,089 | +0.50(+1.50%) |
Oct 12, 2021 | 33.13 | 33.21 | 33.12 | 33.16 | 1,326 | +0.10(+0.31%) |
Oct 11, 2021 | 33.25 | 33.27 | 33.05 | 33.05 | 754 | -0.20(-0.60%) |
Oct 08, 2021 | 33.30 | 33.30 | 33.17 | 33.25 | 4,073 | -0.01(-0.03%) |
Oct 07, 2021 | 33.18 | 33.38 | 33.18 | 33.26 | 1,469 | +0.24(+0.73%) |
Oct 06, 2021 | 32.78 | 33.02 | 32.78 | 33.02 | 721 | -0.20(-0.62%) |
Oct 05, 2021 | 33.23 | 33.36 | 33.22 | 33.22 | 11,389 | +0.14(+0.43%) |
Oct 04, 2021 | 33.09 | 33.09 | 33.08 | 33.08 | 1,487 | -0.15(-0.47%) |
Oct 01, 2021 | 33.07 | 33.24 | 32.95 | 33.24 | 1,589 | +0.17(+0.51%) |
Sep 30, 2021 | 33.26 | 33.26 | 33.00 | 33.07 | 1,185 | -0.13(-0.38%) |
Sep 29, 2021 | 33.36 | 33.36 | 33.19 | 33.19 | 1,120 | -0.16(-0.49%) |
Sep 28, 2021 | 33.57 | 33.57 | 33.28 | 33.36 | 1,539 | -0.76(-2.24%) |
Sep 27, 2021 | 34.15 | 34.15 | 34.10 | 34.12 | 2,749 | -0.21(-0.62%) |
Sep 24, 2021 | 34.38 | 34.38 | 34.33 | 34.33 | 451 | -0.37(-1.08%) |
Sep 23, 2021 | 34.64 | 34.80 | 34.59 | 34.71 | 19,099 | +0.36(+1.06%) |
Sep 22, 2021 | 34.31 | 34.47 | 34.31 | 34.34 | 558 | +0.22(+0.66%) |
Sep 21, 2021 | 34.11 | 34.21 | 34.11 | 34.12 | 1,847 | +0.35(+1.04%) |
Sep 20, 2021 | 33.51 | 33.77 | 33.48 | 33.77 | 2,282 | -0.66(-1.92%) |
Sep 17, 2021 | 34.79 | 34.79 | 34.42 | 34.43 | 1,241 | -0.49(-1.41%) |
Sep 16, 2021 | 34.84 | 34.93 | 34.84 | 34.93 | 621 | -0.01(-0.04%) |
Sep 15, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 307 | -0.01(-0.02%) |
Sep 14, 2021 | 35.14 | 35.14 | 34.95 | 34.95 | 1,901 | +0.00(+0.01%) |
Sep 13, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 143 | +0.12(+0.35%) |
Sep 10, 2021 | 34.82 | 34.83 | 34.81 | 34.82 | 4,507 | -0.10(-0.30%) |
Sep 09, 2021 | 34.90 | 34.92 | 34.90 | 34.92 | 2,270 | -0.10(-0.28%) |
Sep 08, 2021 | 35.10 | 35.14 | 34.97 | 35.02 | 3,066 | -0.32(-0.90%) |
Sep 07, 2021 | 35.44 | 35.44 | 35.34 | 35.34 | 2,969 | -0.11(-0.31%) |
Sep 03, 2021 | 35.33 | 35.49 | 35.31 | 35.45 | 3,632 | -0.12(-0.33%) |
Sep 02, 2021 | 35.59 | 35.59 | 35.56 | 35.56 | 337 | +0.15(+0.43%) |
Sep 01, 2021 | 35.39 | 35.46 | 35.37 | 35.41 | 1,431 | +0.26(+0.73%) |
Aug 31, 2021 | 35.10 | 35.17 | 35.10 | 35.16 | 1,614 | -0.09(-0.26%) |
Aug 30, 2021 | 35.29 | 35.29 | 35.25 | 35.25 | 2,203 | +0.01(+0.04%) |
Aug 27, 2021 | 35.24 | 35.24 | 35.24 | 35.24 | 108 | +0.33(+0.96%) |
Aug 26, 2021 | 34.98 | 34.98 | 34.90 | 34.90 | 1,257 | -0.18(-0.51%) |
Aug 25, 2021 | 35.04 | 35.12 | 35.04 | 35.08 | 553 | -0.00(-0.01%) |
Aug 24, 2021 | 35.09 | 35.11 | 35.08 | 35.08 | 3,046 | -0.03(-0.09%) |
Aug 23, 2021 | 34.98 | 35.18 | 34.98 | 35.12 | 2,306 | +0.31(+0.90%) |
Aug 20, 2021 | 34.66 | 34.81 | 34.66 | 34.81 | 836 | +0.18(+0.53%) |
Aug 19, 2021 | 34.48 | 34.68 | 34.34 | 34.62 | 19,666 | -0.38(-1.09%) |
Aug 18, 2021 | 35.14 | 35.17 | 35.01 | 35.01 | 2,870 | -0.11(-0.33%) |
Aug 17, 2021 | 35.05 | 35.12 | 35.05 | 35.12 | 165 | -0.23(-0.66%) |
Aug 16, 2021 | 35.26 | 35.35 | 35.19 | 35.35 | 514 | -0.14(-0.39%) |
Aug 13, 2021 | 35.50 | 35.51 | 35.48 | 35.49 | 2,229 | +0.21(+0.60%) |
Aug 12, 2021 | 35.29 | 35.29 | 35.28 | 35.28 | 296 | +0.02(+0.07%) |
Aug 11, 2021 | 35.27 | 35.27 | 35.23 | 35.26 | 2,583 | +0.25(+0.73%) |
Aug 10, 2021 | 34.96 | 35.04 | 34.96 | 35.00 | 2,663 | +0.09(+0.26%) |
Aug 09, 2021 | 34.89 | 34.92 | 34.89 | 34.91 | 1,765 | -0.02(-0.06%) |
Aug 06, 2021 | 34.97 | 34.97 | 34.93 | 34.93 | 621 | -0.22(-0.63%) |
Aug 05, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 33 | +0.12(+0.34%) |
Aug 04, 2021 | 35.06 | 35.09 | 35.03 | 35.03 | 600 | +0.01(+0.02%) |
Aug 03, 2021 | 35.02 | 35.03 | 35.02 | 35.03 | 1,093 | +0.25(+0.73%) |
Aug 02, 2021 | 34.87 | 34.87 | 34.77 | 34.77 | 1,537 | +0.11(+0.32%) |
Jul 30, 2021 | 34.69 | 34.69 | 34.66 | 34.66 | 298 | -0.11(-0.32%) |
Jul 29, 2021 | 34.80 | 34.82 | 34.77 | 34.77 | 1,204 | +0.24(+0.71%) |
Jul 28, 2021 | 34.44 | 34.56 | 34.44 | 34.53 | 487 | +0.14(+0.40%) |
Jul 27, 2021 | 34.29 | 34.39 | 34.29 | 34.39 | 1,304 | -0.06(-0.18%) |
Jul 26, 2021 | 34.42 | 34.48 | 34.41 | 34.46 | 746 | +0.09(+0.25%) |
Jul 23, 2021 | 34.39 | 34.43 | 34.36 | 34.37 | 2,021 | +0.31(+0.92%) |
Jul 22, 2021 | 34.08 | 34.08 | 33.96 | 34.06 | 1,700 | +0.08(+0.24%) |
Jul 21, 2021 | 33.78 | 33.99 | 33.78 | 33.98 | 3,385 | +0.55(+1.65%) |
Jul 20, 2021 | 33.12 | 33.43 | 33.12 | 33.42 | 3,467 | +0.17(+0.51%) |
Jul 19, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 73 | -0.60(-1.78%) |
Jul 16, 2021 | 33.86 | 33.86 | 33.86 | 33.86 | 108 | -0.22(-0.66%) |
Jul 15, 2021 | 33.94 | 34.08 | 33.94 | 34.08 | 463 | -0.32(-0.93%) |
Jul 14, 2021 | 34.40 | 34.40 | 34.40 | 34.40 | 57 | +0.10(+0.29%) |
Jul 13, 2021 | 34.40 | 34.41 | 34.30 | 34.30 | 872 | -0.20(-0.59%) |
Jul 12, 2021 | 34.44 | 34.54 | 34.42 | 34.50 | 5,100 | +0.17(+0.49%) |
Jul 09, 2021 | 34.11 | 34.34 | 34.11 | 34.34 | 1,133 | +0.48(+1.42%) |
Jul 08, 2021 | 33.81 | 33.93 | 33.81 | 33.85 | 1,712 | -0.44(-1.30%) |
Jul 07, 2021 | 34.30 | 34.30 | 34.29 | 34.30 | 503 | +0.26(+0.77%) |
Jul 06, 2021 | 34.20 | 34.20 | 33.93 | 34.04 | 1,473 | -0.17(-0.50%) |
Jul 02, 2021 | 34.00 | 34.21 | 34.00 | 34.21 | 379 | +0.09(+0.25%) |
Jul 01, 2021 | 34.02 | 34.12 | 34.01 | 34.12 | 1,352 | +0.18(+0.54%) |
Jun 30, 2021 | 33.89 | 33.97 | 33.81 | 33.94 | 41,328 | -0.25(-0.74%) |
Jun 29, 2021 | 34.20 | 34.22 | 34.15 | 34.19 | 785 | +0.02(+0.06%) |
Jun 28, 2021 | 34.26 | 34.26 | 34.12 | 34.17 | 1,273 | -0.20(-0.58%) |
Jun 25, 2021 | 34.33 | 34.40 | 34.30 | 34.37 | 4,002 | +0.09(+0.25%) |
Jun 24, 2021 | 34.31 | 34.31 | 34.28 | 34.28 | 1,537 | +0.35(+1.03%) |
Jun 23, 2021 | 34.17 | 34.17 | 33.93 | 33.93 | 1,012 | -0.25(-0.75%) |
Jun 22, 2021 | 34.18 | 34.18 | 34.18 | 34.18 | 155 | +0.03(+0.09%) |
Jun 21, 2021 | 34.16 | 34.16 | 34.15 | 34.15 | 270 | +0.48(+1.42%) |
Jun 18, 2021 | 33.73 | 33.76 | 33.68 | 33.68 | 2,709 | -0.60(-1.76%) |
Jun 17, 2021 | 34.30 | 34.30 | 34.28 | 34.28 | 1,011 | -0.31(-0.90%) |
Jun 16, 2021 | 34.62 | 34.62 | 34.59 | 34.59 | 327 | -0.28(-0.80%) |
Jun 15, 2021 | 34.86 | 34.87 | 34.81 | 34.87 | 1,099 | +0.01(+0.02%) |
Jun 14, 2021 | 34.79 | 34.86 | 34.79 | 34.86 | 2,608 | +0.08(+0.24%) |
Jun 11, 2021 | 34.70 | 34.78 | 34.68 | 34.78 | 1,007 | +0.11(+0.31%) |
Jun 10, 2021 | 34.59 | 34.69 | 34.59 | 34.67 | 2,755 | +0.05(+0.13%) |
Jun 09, 2021 | 34.63 | 34.66 | 34.62 | 34.62 | 757 | -0.04(-0.11%) |
Jun 08, 2021 | 34.70 | 34.70 | 34.66 | 34.66 | 571 | +0.01(+0.02%) |
Jun 07, 2021 | 34.59 | 34.66 | 34.58 | 34.66 | 1,019 | +0.20(+0.58%) |
Jun 04, 2021 | 34.43 | 34.46 | 34.43 | 34.46 | 508 | +0.30(+0.89%) |
Jun 03, 2021 | 34.09 | 34.18 | 34.09 | 34.15 | 331 | -0.19(-0.56%) |
Jun 02, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 192 | +0.03(+0.08%) |
Jun 01, 2021 | 34.41 | 34.46 | 34.32 | 34.32 | 990 | +0.17(+0.49%) |
May 28, 2021 | 34.03 | 34.23 | 34.03 | 34.15 | 2,546 | +0.11(+0.32%) |
May 27, 2021 | 34.04 | 34.04 | 34.04 | 34.04 | 138 | +0.07(+0.22%) |
May 26, 2021 | 33.94 | 33.97 | 33.94 | 33.97 | 1,126 | -0.09(-0.26%) |
May 25, 2021 | 34.11 | 34.11 | 34.06 | 34.06 | 377 | +0.02(+0.07%) |
May 24, 2021 | 34.01 | 34.03 | 34.00 | 34.03 | 993 | +0.21(+0.62%) |
May 21, 2021 | 33.85 | 33.85 | 33.82 | 33.83 | 944 | +0.01(+0.04%) |
May 20, 2021 | 33.57 | 33.81 | 33.57 | 33.81 | 1,161 | +0.51(+1.54%) |
May 19, 2021 | 33.41 | 33.41 | 33.30 | 33.30 | 709 | -0.32(-0.96%) |
May 18, 2021 | 33.66 | 33.70 | 33.62 | 33.62 | 1,307 | +0.05(+0.16%) |
May 17, 2021 | 33.55 | 33.57 | 33.55 | 33.57 | 187 | +0.01(+0.04%) |
May 14, 2021 | 33.26 | 33.56 | 33.26 | 33.56 | 1,233 | +0.58(+1.76%) |
May 13, 2021 | 32.85 | 32.98 | 32.85 | 32.98 | 1,406 | +0.33(+1.00%) |
May 12, 2021 | 32.72 | 32.76 | 32.65 | 32.65 | 3,788 | -0.35(-1.05%) |
May 11, 2021 | 32.85 | 33.00 | 32.85 | 33.00 | 408 | -0.37(-1.11%) |
May 10, 2021 | 33.57 | 33.57 | 33.37 | 33.37 | 466 | -0.23(-0.69%) |
May 07, 2021 | 33.34 | 33.61 | 33.34 | 33.60 | 1,426 | +0.46(+1.40%) |
May 06, 2021 | 33.14 | 33.14 | 33.14 | 33.14 | 88 | +0.24(+0.73%) |
May 05, 2021 | 32.86 | 32.90 | 32.78 | 32.90 | 802 | +0.47(+1.46%) |
May 04, 2021 | 32.51 | 32.51 | 32.22 | 32.43 | 2,426 | -0.53(-1.61%) |