Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.23 | 31.47 | 30.77 | 30.78 | 149,161 | -0.30(-0.98%) |
Apr 28, 2022 | 30.86 | 31.16 | 30.60 | 31.09 | 167,662 | +0.45(+1.45%) |
Apr 27, 2022 | 30.67 | 30.85 | 30.56 | 30.64 | 98,985 | +0.03(+0.09%) |
Apr 26, 2022 | 31.18 | 31.19 | 30.59 | 30.61 | 161,735 | -0.80(-2.53%) |
Apr 25, 2022 | 31.23 | 31.45 | 31.00 | 31.41 | 104,074 | -0.17(-0.54%) |
Apr 22, 2022 | 32.05 | 32.12 | 31.56 | 31.58 | 366,939 | -0.63(-1.97%) |
Apr 21, 2022 | 32.94 | 32.94 | 32.18 | 32.21 | 75,829 | -0.47(-1.45%) |
Apr 20, 2022 | 32.74 | 32.78 | 32.58 | 32.69 | 61,399 | +0.13(+0.41%) |
Apr 19, 2022 | 32.28 | 32.58 | 32.22 | 32.55 | 146,330 | +0.18(+0.56%) |
Apr 18, 2022 | 32.35 | 32.56 | 32.31 | 32.37 | 169,045 | -0.15(-0.47%) |
Apr 14, 2022 | 32.76 | 32.79 | 32.51 | 32.53 | 108,913 | -0.15(-0.46%) |
Apr 13, 2022 | 32.37 | 32.72 | 32.37 | 32.68 | 201,728 | +0.47(+1.47%) |
Apr 12, 2022 | 32.41 | 32.53 | 32.14 | 32.20 | 125,414 | -0.06(-0.18%) |
Apr 11, 2022 | 32.64 | 33.19 | 32.26 | 32.26 | 51,287 | -0.49(-1.50%) |
Apr 08, 2022 | 32.60 | 32.83 | 32.59 | 32.75 | 96,293 | -0.06(-0.17%) |
Apr 07, 2022 | 32.75 | 32.93 | 32.60 | 32.81 | 129,770 | -0.08(-0.23%) |
Apr 06, 2022 | 33.00 | 33.03 | 32.69 | 32.89 | 116,049 | -0.51(-1.53%) |
Apr 05, 2022 | 33.84 | 33.86 | 33.34 | 33.40 | 182,921 | -0.46(-1.37%) |
Apr 04, 2022 | 33.72 | 33.92 | 33.71 | 33.86 | 105,575 | +0.33(+0.99%) |
Apr 01, 2022 | 33.44 | 33.53 | 33.32 | 33.53 | 50,246 | +0.23(+0.68%) |
Mar 31, 2022 | 33.51 | 33.59 | 33.27 | 33.30 | 344,874 | -0.28(-0.85%) |
Mar 30, 2022 | 33.57 | 33.81 | 33.48 | 33.59 | 92,599 | -0.22(-0.64%) |
Mar 29, 2022 | 33.77 | 33.80 | 33.55 | 33.80 | 250,255 | +0.60(+1.80%) |
Mar 28, 2022 | 33.20 | 33.21 | 32.99 | 33.21 | 103,469 | -0.27(-0.79%) |
Mar 25, 2022 | 33.48 | 33.51 | 33.30 | 33.47 | 74,462 | +0.01(+0.03%) |
Mar 24, 2022 | 33.31 | 33.48 | 33.23 | 33.46 | 164,463 | +0.18(+0.54%) |
Mar 23, 2022 | 33.28 | 33.41 | 33.23 | 33.28 | 136,442 | -0.31(-0.93%) |
Mar 22, 2022 | 33.46 | 33.65 | 33.46 | 33.60 | 59,529 | +0.24(+0.71%) |
Mar 21, 2022 | 33.35 | 33.53 | 33.25 | 33.36 | 97,771 | -0.14(-0.42%) |
Mar 18, 2022 | 32.94 | 33.52 | 32.94 | 33.50 | 131,509 | +0.36(+1.09%) |
Mar 17, 2022 | 32.73 | 33.21 | 32.72 | 33.14 | 114,128 | +0.36(+1.10%) |
Mar 16, 2022 | 32.28 | 32.79 | 32.03 | 32.78 | 114,175 | +0.88(+2.76%) |
Mar 15, 2022 | 31.64 | 31.94 | 31.57 | 31.90 | 123,461 | +0.30(+0.96%) |
Mar 14, 2022 | 31.94 | 32.00 | 31.53 | 31.60 | 123,013 | -0.23(-0.71%) |
Mar 11, 2022 | 32.43 | 32.46 | 31.80 | 31.83 | 241,676 | -0.16(-0.50%) |
Mar 10, 2022 | 32.02 | 31.90 | 31.99 | 181,715 | -0.32(-1.00%) | |
Mar 09, 2022 | 32.10 | 32.36 | 31.89 | 32.31 | 205,302 | +0.99(+3.14%) |
Mar 08, 2022 | 31.31 | 31.79 | 31.11 | 31.32 | 346,784 | +0.06(+0.18%) |
Mar 07, 2022 | 31.85 | 31.87 | 31.14 | 31.27 | 289,120 | -0.96(-2.97%) |
Mar 04, 2022 | 32.11 | 32.27 | 31.97 | 32.22 | 79,617 | -0.55(-1.68%) |
Mar 03, 2022 | 33.17 | 33.17 | 32.67 | 32.77 | 127,302 | -0.37(-1.11%) |
Mar 02, 2022 | 33.00 | 33.22 | 32.88 | 33.14 | 160,583 | +0.31(+0.95%) |
Mar 01, 2022 | 33.24 | 33.37 | 32.64 | 32.83 | 164,900 | -0.47(-1.42%) |
Feb 28, 2022 | 33.02 | 33.47 | 33.02 | 33.30 | 230,800 | +0.02(+0.06%) |
Feb 25, 2022 | 32.83 | 33.28 | 32.84 | 33.28 | 106,376 | +0.82(+2.54%) |
Feb 24, 2022 | 31.65 | 32.48 | 31.65 | 32.46 | 242,841 | -0.15(-0.46%) |
Feb 23, 2022 | 33.15 | 33.16 | 32.58 | 32.61 | 188,604 | -0.25(-0.76%) |
Feb 22, 2022 | 32.90 | 33.10 | 32.65 | 32.86 | 176,648 | -0.36(-1.10%) |
Feb 18, 2022 | 33.23 | 0 | -0.25(-0.74%) | |||
Feb 17, 2022 | 33.75 | 33.79 | 32.84 | 33.47 | 71,774 | -0.53(-1.56%) |
Feb 16, 2022 | 33.78 | 34.12 | 33.78 | 34.00 | 264,350 | +0.22(+0.64%) |
Feb 15, 2022 | 33.55 | 33.81 | 33.54 | 33.79 | 148,475 | +0.54(+1.62%) |
Feb 14, 2022 | 33.32 | 33.36 | 33.11 | 33.25 | 152,144 | -0.27(-0.79%) |
Feb 11, 2022 | 33.82 | 33.99 | 33.41 | 33.51 | 141,730 | -0.38(-1.12%) |
Feb 10, 2022 | 33.74 | 34.36 | 33.73 | 33.89 | 78,851 | -0.47(-1.38%) |
Feb 09, 2022 | 34.26 | 34.36 | 34.22 | 34.36 | 358,227 | +0.63(+1.85%) |
Feb 08, 2022 | 33.60 | 33.78 | 33.44 | 33.74 | 59,737 | +0.04(+0.11%) |
Feb 07, 2022 | 33.67 | 33.86 | 33.62 | 33.70 | 276,495 | +0.09(+0.28%) |
Feb 04, 2022 | 33.39 | 33.74 | 33.31 | 33.61 | 170,657 | +0.21(+0.62%) |
Feb 03, 2022 | 33.55 | 33.37 | 33.40 | 232,354 | -0.51(-1.51%) | |
Feb 02, 2022 | 34.03 | 34.06 | 33.75 | 33.91 | 104,407 | +0.31(+0.93%) |
Feb 01, 2022 | 33.47 | 33.64 | 33.25 | 33.60 | 116,951 | +0.27(+0.80%) |
Jan 31, 2022 | 32.73 | 33.35 | 33.33 | 207,379 | +0.87(+2.68%) | |
Jan 28, 2022 | 32.20 | 32.47 | 32.05 | 32.46 | 162,051 | +0.18(+0.56%) |
Jan 27, 2022 | 32.50 | 32.69 | 32.18 | 32.28 | 151,465 | -0.40(-1.22%) |
Jan 26, 2022 | 33.26 | 33.36 | 32.61 | 32.68 | 204,805 | -0.29(-0.89%) |
Jan 25, 2022 | 32.73 | 33.12 | 32.54 | 32.97 | 289,689 | -0.21(-0.63%) |
Jan 24, 2022 | 32.91 | 33.18 | 32.28 | 33.18 | 137,616 | -0.49(-1.46%) |
Jan 21, 2022 | 34.06 | 34.10 | 33.64 | 33.67 | 147,369 | -0.48(-1.41%) |
Jan 20, 2022 | 34.54 | 34.77 | 34.16 | 34.16 | 123,413 | -0.16(-0.47%) |
Jan 19, 2022 | 34.51 | 34.59 | 34.32 | 34.32 | 101,645 | -0.16(-0.47%) |
Jan 18, 2022 | 34.65 | 34.67 | 34.36 | 34.48 | 127,996 | -0.74(-2.10%) |
Jan 14, 2022 | 35.22 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 35.64 | 35.65 | 35.19 | 35.20 | 81,203 | -0.47(-1.33%) |
Jan 12, 2022 | 35.59 | 35.69 | 35.49 | 35.67 | 84,246 | +0.45(+1.29%) |
Jan 11, 2022 | 34.80 | 35.23 | 34.72 | 35.22 | 252,715 | +0.45(+1.28%) |
Jan 10, 2022 | 34.67 | 34.77 | 34.42 | 34.77 | 92,710 | -0.34(-0.97%) |
Jan 07, 2022 | 34.92 | 35.14 | 34.79 | 35.11 | 118,142 | +0.09(+0.24%) |
Jan 06, 2022 | 35.10 | 35.19 | 34.89 | 35.03 | 82,901 | -0.31(-0.88%) |
Jan 05, 2022 | 35.89 | 35.91 | 35.33 | 35.34 | 214,491 | -0.53(-1.48%) |
Jan 04, 2022 | 35.95 | 35.98 | 35.76 | 35.87 | 46,258 | -0.05(-0.13%) |
Jan 03, 2022 | 35.90 | 35.97 | 35.78 | 35.92 | 100,733 | +0.14(+0.40%) |
Dec 31, 2021 | 35.77 | 35.90 | 35.72 | 35.77 | 64,660 | +0.06(+0.16%) |
Dec 30, 2021 | 35.67 | 35.82 | 35.67 | 35.72 | 60,927 | +0.04(+0.11%) |
Dec 29, 2021 | 35.63 | 35.76 | 35.59 | 35.68 | 205,749 | +0.16(+0.45%) |
Dec 28, 2021 | 35.61 | 35.71 | 35.52 | 35.52 | 67,948 | -0.01(-0.03%) |
Dec 27, 2021 | 35.32 | 35.53 | 35.32 | 35.53 | 86,308 | +0.31(+0.89%) |
Dec 23, 2021 | 35.15 | 35.31 | 35.09 | 35.22 | 57,811 | +0.14(+0.40%) |
Dec 22, 2021 | 34.84 | 35.11 | 34.77 | 35.07 | 109,570 | +0.40(+1.15%) |
Dec 21, 2021 | 34.54 | 34.76 | 34.48 | 34.68 | 203,365 | +0.28(+0.83%) |
Dec 20, 2021 | 34.33 | 34.39 | 34.13 | 34.39 | 105,496 | -0.32(-0.91%) |
Dec 17, 2021 | 34.76 | 34.90 | 34.66 | 34.71 | 47,977 | -0.25(-0.72%) |
Dec 16, 2021 | 35.10 | 35.16 | 34.81 | 34.96 | 66,122 | +0.00(+0.00%) |
Dec 15, 2021 | 34.66 | 34.97 | 34.44 | 34.96 | 136,881 | +0.42(+1.21%) |
Dec 14, 2021 | 34.66 | 34.74 | 34.49 | 34.54 | 59,766 | -0.30(-0.85%) |
Dec 13, 2021 | 35.07 | 35.07 | 34.78 | 34.84 | 142,525 | -0.47(-1.33%) |
Dec 10, 2021 | 35.40 | 35.40 | 35.26 | 35.31 | 34,020 | +0.00(+0.01%) |
Dec 09, 2021 | 35.43 | 35.43 | 35.28 | 35.30 | 159,631 | -0.33(-0.94%) |
Dec 08, 2021 | 35.45 | 35.64 | 35.37 | 35.64 | 98,107 | +0.15(+0.42%) |
Dec 07, 2021 | 35.13 | 35.50 | 35.13 | 35.49 | 109,104 | +0.99(+2.86%) |
Dec 06, 2021 | 34.32 | 34.61 | 34.17 | 34.50 | 49,870 | +0.14(+0.41%) |
Dec 03, 2021 | 34.65 | 34.65 | 34.21 | 34.36 | 89,566 | +0.00(+0.00%) |
Dec 02, 2021 | 34.23 | 34.49 | 34.23 | 34.36 | 51,478 | +0.33(+0.98%) |
Dec 01, 2021 | 34.77 | 34.89 | 34.03 | 34.03 | 60,481 | -0.23(-0.68%) |
Nov 30, 2021 | 34.39 | 34.59 | 33.97 | 34.26 | 161,805 | -0.33(-0.97%) |
Nov 29, 2021 | 34.76 | 34.76 | 34.41 | 34.60 | 89,117 | +0.09(+0.26%) |
Nov 26, 2021 | 34.73 | 34.84 | 34.36 | 34.51 | 14,877 | -0.91(-2.56%) |
Nov 24, 2021 | 35.16 | 35.47 | 35.16 | 35.42 | 41,966 | -0.20(-0.55%) |
Nov 23, 2021 | 35.62 | 35.70 | 35.43 | 35.61 | 38,120 | -0.11(-0.31%) |
Nov 22, 2021 | 35.99 | 36.04 | 35.72 | 35.72 | 42,492 | -0.28(-0.78%) |
Nov 19, 2021 | 36.08 | 36.10 | 35.99 | 36.00 | 81,194 | -0.27(-0.74%) |
Nov 18, 2021 | 36.26 | 36.33 | 36.24 | 36.27 | 245,723 | -0.12(-0.33%) |
Nov 17, 2021 | 36.43 | 36.43 | 36.29 | 36.39 | 91,779 | -0.14(-0.39%) |
Nov 16, 2021 | 36.65 | 36.69 | 36.52 | 36.54 | 96,737 | -0.14(-0.39%) |
Nov 15, 2021 | 36.93 | 36.93 | 36.66 | 36.68 | 26,772 | -0.13(-0.35%) |
Nov 12, 2021 | 36.64 | 36.81 | 36.64 | 36.81 | 53,300 | +0.35(+0.95%) |
Nov 11, 2021 | 36.40 | 36.53 | 36.40 | 36.46 | 16,293 | +0.21(+0.58%) |
Nov 10, 2021 | 36.76 | 36.25 | 85,479 | -0.65(-1.76%) | ||
Nov 09, 2021 | 37.09 | 37.09 | 36.76 | 36.90 | 49,943 | -0.11(-0.30%) |
Nov 08, 2021 | 36.89 | 37.05 | 36.89 | 37.02 | 176,831 | +0.07(+0.18%) |
Nov 05, 2021 | 36.92 | 36.96 | 36.76 | 36.95 | 75,465 | +0.06(+0.15%) |
Nov 04, 2021 | 36.96 | 36.97 | 36.82 | 36.90 | 71,380 | -0.03(-0.08%) |
Nov 03, 2021 | 36.57 | 36.95 | 36.55 | 36.92 | 35,075 | +0.21(+0.58%) |
Nov 02, 2021 | 36.76 | 36.81 | 36.64 | 36.71 | 103,340 | -0.15(-0.40%) |
Nov 01, 2021 | 36.68 | 37.06 | 36.54 | 36.86 | 219,689 | +0.31(+0.86%) |
Oct 29, 2021 | 36.32 | 36.57 | 36.32 | 36.54 | 113,592 | -0.19(-0.53%) |
Oct 28, 2021 | 36.58 | 36.74 | 36.58 | 36.74 | 22,005 | +0.28(+0.77%) |
Oct 27, 2021 | 36.59 | 36.68 | 36.44 | 36.46 | 44,092 | -0.30(-0.81%) |
Oct 26, 2021 | 36.91 | 36.76 | 23,183 | +0.07(+0.18%) | ||
Oct 25, 2021 | 36.57 | 36.76 | 36.57 | 36.69 | 25,491 | +0.13(+0.36%) |
Oct 22, 2021 | 36.64 | 36.67 | 36.45 | 36.56 | 86,905 | +0.06(+0.16%) |
Oct 21, 2021 | 36.46 | 36.61 | 36.32 | 36.50 | 28,464 | -0.23(-0.62%) |
Oct 20, 2021 | 36.61 | 36.81 | 36.61 | 36.73 | 77,731 | -0.07(-0.20%) |
Oct 19, 2021 | 36.76 | 36.83 | 36.68 | 36.80 | 23,341 | +0.42(+1.15%) |
Oct 18, 2021 | 36.27 | 36.47 | 36.24 | 36.38 | 24,104 | -0.08(-0.23%) |
Oct 15, 2021 | 36.45 | 36.51 | 36.36 | 36.47 | 54,634 | +0.31(+0.85%) |
Oct 14, 2021 | 36.01 | 36.17 | 35.99 | 36.16 | 88,455 | +0.49(+1.38%) |
Oct 13, 2021 | 35.48 | 35.87 | 35.44 | 35.67 | 25,829 | +0.33(+0.92%) |
Oct 12, 2021 | 35.30 | 35.44 | 35.27 | 35.34 | 190,983 | -0.02(-0.05%) |
Oct 11, 2021 | 35.52 | 35.61 | 35.34 | 35.36 | 59,737 | -0.02(-0.05%) |
Oct 08, 2021 | 35.54 | 35.54 | 35.33 | 35.38 | 115,492 | -0.07(-0.21%) |
Oct 07, 2021 | 35.30 | 35.57 | 35.30 | 35.45 | 70,557 | +0.34(+0.98%) |
Oct 06, 2021 | 34.73 | 35.11 | 34.62 | 35.11 | 92,807 | -0.30(-0.84%) |
Oct 05, 2021 | 35.24 | 35.53 | 35.24 | 35.41 | 25,660 | +0.04(+0.11%) |
Oct 04, 2021 | 35.63 | 35.66 | 35.21 | 35.37 | 76,980 | -0.51(-1.43%) |
Oct 01, 2021 | 35.83 | 35.95 | 35.56 | 35.88 | 232,116 | +0.08(+0.22%) |
Sep 30, 2021 | 35.96 | 36.06 | 35.75 | 35.80 | 26,193 | -0.01(-0.04%) |
Sep 29, 2021 | 36.09 | 36.09 | 35.81 | 35.82 | 41,997 | -0.16(-0.44%) |
Sep 28, 2021 | 36.18 | 36.28 | 35.81 | 35.97 | 52,048 | -0.84(-2.27%) |
Sep 27, 2021 | 36.77 | 36.89 | 36.67 | 36.81 | 48,140 | -0.02(-0.05%) |
Sep 24, 2021 | 36.82 | 36.90 | 36.77 | 36.83 | 157,573 | -0.28(-0.76%) |
Sep 23, 2021 | 37.01 | 37.16 | 37.01 | 37.11 | 24,701 | +0.41(+1.12%) |
Sep 22, 2021 | 36.78 | 36.89 | 36.58 | 36.70 | 72,031 | +0.11(+0.31%) |
Sep 21, 2021 | 36.71 | 36.73 | 36.49 | 36.59 | 47,731 | +0.16(+0.43%) |
Sep 20, 2021 | 36.17 | 36.52 | 36.16 | 36.43 | 47,425 | -0.82(-2.20%) |
Sep 17, 2021 | 37.38 | 37.38 | 37.13 | 37.25 | 84,201 | -0.21(-0.57%) |
Sep 16, 2021 | 37.30 | 37.50 | 37.26 | 37.46 | 29,452 | -0.15(-0.40%) |
Sep 15, 2021 | 37.37 | 37.64 | 37.37 | 37.61 | 75,209 | +0.17(+0.45%) |
Sep 14, 2021 | 37.78 | 37.78 | 37.38 | 37.44 | 77,718 | -0.08(-0.22%) |
Sep 13, 2021 | 37.56 | 37.56 | 37.42 | 37.53 | 25,551 | +0.30(+0.80%) |
Sep 10, 2021 | 37.53 | 37.59 | 37.23 | 37.23 | 149,929 | -0.07(-0.17%) |
Sep 09, 2021 | 37.26 | 37.39 | 37.21 | 37.30 | 54,055 | +0.13(+0.35%) |
Sep 08, 2021 | 37.35 | 37.44 | 37.14 | 37.16 | 21,195 | -0.38(-1.02%) |
Sep 07, 2021 | 37.57 | 37.61 | 37.45 | 37.55 | 108,643 | -0.14(-0.37%) |
Sep 03, 2021 | 37.51 | 37.72 | 37.51 | 37.69 | 246,351 | +0.37(+1.00%) |
Sep 02, 2021 | 37.29 | 37.37 | 37.23 | 37.31 | 111,654 | +0.26(+0.71%) |
Sep 01, 2021 | 37.09 | 37.17 | 37.03 | 37.05 | 33,140 | +0.24(+0.64%) |
Aug 31, 2021 | 36.77 | 36.87 | 36.76 | 36.81 | 68,698 | +0.13(+0.36%) |
Aug 30, 2021 | 36.68 | 36.72 | 36.59 | 36.68 | 50,799 | +0.15(+0.41%) |
Aug 27, 2021 | 36.13 | 36.57 | 36.13 | 36.53 | 39,081 | +0.48(+1.34%) |
Aug 26, 2021 | 36.20 | 36.20 | 36.04 | 36.05 | 25,571 | -0.16(-0.44%) |
Aug 25, 2021 | 36.13 | 36.25 | 36.08 | 36.21 | 35,361 | +0.11(+0.31%) |
Aug 24, 2021 | 35.92 | 36.13 | 35.92 | 36.09 | 22,270 | +0.41(+1.15%) |
Aug 23, 2021 | 35.44 | 35.74 | 35.44 | 35.69 | 60,667 | +0.55(+1.56%) |
Aug 20, 2021 | 34.88 | 35.15 | 34.88 | 35.14 | 36,152 | -0.01(-0.03%) |
Aug 19, 2021 | 35.11 | 35.24 | 35.05 | 35.15 | 91,230 | -0.51(-1.44%) |
Aug 18, 2021 | 35.69 | 35.87 | 35.66 | 35.66 | 114,348 | +0.10(+0.29%) |
Aug 17, 2021 | 35.61 | 35.65 | 35.40 | 35.56 | 39,158 | -0.63(-1.75%) |
Aug 16, 2021 | 36.05 | 36.22 | 35.97 | 36.19 | 50,330 | -0.26(-0.71%) |
Aug 13, 2021 | 36.43 | 36.47 | 36.34 | 36.45 | 27,842 | +0.02(+0.05%) |
Aug 12, 2021 | 36.46 | 36.46 | 36.30 | 36.43 | 30,584 | -0.03(-0.08%) |
Aug 11, 2021 | 36.38 | 36.50 | 36.34 | 36.46 | 65,143 | +0.22(+0.60%) |
Aug 10, 2021 | 36.09 | 36.25 | 36.09 | 36.24 | 191,898 | +0.14(+0.39%) |
Aug 09, 2021 | 36.23 | 36.36 | 36.10 | 36.10 | 43,511 | -0.09(-0.25%) |
Aug 06, 2021 | 36.28 | 36.28 | 36.15 | 36.19 | 15,822 | -0.16(-0.45%) |
Aug 05, 2021 | 36.36 | 36.43 | 36.36 | 36.36 | 17,749 | +0.18(+0.49%) |
Aug 04, 2021 | 36.35 | 36.38 | 36.18 | 36.18 | 35,652 | -0.21(-0.59%) |
Aug 03, 2021 | 36.30 | 36.41 | 36.15 | 36.39 | 54,129 | +0.17(+0.46%) |
Aug 02, 2021 | 36.45 | 36.45 | 36.18 | 36.23 | 130,279 | +0.10(+0.28%) |
Jul 30, 2021 | 36.14 | 36.26 | 36.03 | 36.12 | 92,224 | -0.23(-0.64%) |
Jul 29, 2021 | 36.38 | 36.44 | 36.36 | 36.36 | 16,182 | +0.29(+0.81%) |
Jul 28, 2021 | 35.94 | 36.19 | 35.78 | 36.06 | 59,253 | +0.21(+0.58%) |
Jul 27, 2021 | 35.83 | 35.86 | 35.66 | 35.85 | 52,195 | -0.20(-0.57%) |
Jul 26, 2021 | 35.92 | 36.08 | 35.90 | 36.06 | 273,216 | +0.19(+0.52%) |
Jul 23, 2021 | 36.04 | 36.04 | 35.79 | 35.87 | 69,664 | +0.10(+0.29%) |
Jul 22, 2021 | 35.91 | 35.91 | 35.69 | 35.77 | 32,940 | +0.09(+0.26%) |
Jul 21, 2021 | 35.24 | 35.69 | 35.24 | 35.68 | 98,983 | +0.56(+1.59%) |
Jul 20, 2021 | 34.67 | 35.19 | 34.67 | 35.12 | 208,429 | +0.34(+0.99%) |
Jul 19, 2021 | 34.88 | 34.89 | 34.63 | 34.77 | 123,055 | -0.73(-2.07%) |
Jul 16, 2021 | 35.82 | 35.86 | 35.47 | 35.51 | 21,948 | -0.33(-0.93%) |
Jul 15, 2021 | 35.89 | 35.92 | 35.69 | 35.84 | 30,352 | -0.26(-0.72%) |
Jul 14, 2021 | 36.27 | 36.27 | 36.07 | 36.10 | 26,017 | +0.07(+0.21%) |
Jul 13, 2021 | 36.07 | 36.20 | 35.96 | 36.03 | 169,293 | -0.11(-0.30%) |
Jul 12, 2021 | 35.99 | 36.17 | 35.99 | 36.14 | 71,291 | +0.10(+0.27%) |
Jul 09, 2021 | 35.82 | 36.08 | 35.52 | 36.04 | 34,539 | +0.57(+1.60%) |
Jul 08, 2021 | 35.30 | 35.50 | 35.25 | 35.47 | 128,487 | -0.52(-1.45%) |
Jul 07, 2021 | 36.07 | 36.20 | 35.90 | 35.99 | 117,867 | -0.09(-0.26%) |
Jul 06, 2021 | 36.35 | 36.35 | 35.93 | 36.09 | 45,452 | -0.20(-0.54%) |
Jul 02, 2021 | 36.19 | 36.28 | 36.07 | 36.28 | 353,151 | +0.25(+0.70%) |
Jul 01, 2021 | 35.93 | 36.03 | 35.86 | 36.03 | 89,512 | +0.07(+0.18%) |
Jun 30, 2021 | 35.88 | 36.05 | 35.86 | 35.96 | 130,209 | -0.10(-0.28%) |
Jun 29, 2021 | 36.10 | 36.10 | 35.99 | 36.07 | 112,985 | -0.03(-0.08%) |
Jun 28, 2021 | 36.22 | 36.22 | 36.06 | 36.09 | 97,963 | -0.16(-0.44%) |
Jun 25, 2021 | 36.28 | 36.28 | 36.11 | 36.25 | 58,756 | +0.18(+0.49%) |
Jun 24, 2021 | 36.01 | 36.11 | 35.91 | 36.08 | 92,023 | +0.32(+0.88%) |
Jun 23, 2021 | 35.84 | 35.92 | 35.76 | 35.76 | 60,991 | -0.13(-0.36%) |
Jun 22, 2021 | 35.77 | 35.96 | 35.62 | 35.89 | 136,165 | +0.03(+0.08%) |
Jun 21, 2021 | 35.54 | 35.86 | 35.43 | 35.86 | 109,335 | +0.46(+1.29%) |
Jun 18, 2021 | 35.43 | 35.52 | 35.30 | 35.41 | 66,925 | -0.56(-1.56%) |
Jun 17, 2021 | 35.99 | 36.11 | 35.79 | 35.97 | 185,105 | -0.30(-0.84%) |
Jun 16, 2021 | 36.49 | 36.62 | 36.15 | 36.27 | 126,681 | -0.25(-0.68%) |
Jun 15, 2021 | 36.66 | 36.66 | 36.44 | 36.52 | 126,650 | -0.21(-0.58%) |
Jun 14, 2021 | 36.79 | 36.81 | 36.66 | 36.73 | 32,152 | -0.02(-0.06%) |
Jun 11, 2021 | 36.68 | 36.76 | 36.64 | 36.76 | 61,268 | +0.05(+0.14%) |
Jun 10, 2021 | 36.59 | 36.81 | 36.59 | 36.70 | 73,425 | +0.07(+0.20%) |
Jun 09, 2021 | 36.75 | 36.75 | 36.56 | 36.63 | 72,763 | -0.18(-0.50%) |
Jun 08, 2021 | 36.83 | 36.92 | 36.69 | 36.81 | 639,805 | -0.02(-0.05%) |
Jun 07, 2021 | 36.84 | 36.89 | 36.75 | 36.83 | 28,029 | +0.04(+0.10%) |
Jun 04, 2021 | 36.75 | 36.85 | 36.71 | 36.80 | 26,230 | +0.36(+0.99%) |
Jun 03, 2021 | 36.47 | 36.50 | 36.34 | 36.44 | 148,047 | -0.18(-0.50%) |
Jun 02, 2021 | 36.58 | 36.71 | 36.53 | 36.62 | 139,729 | +0.15(+0.40%) |
Jun 01, 2021 | 36.65 | 36.65 | 36.47 | 36.48 | 311,404 | +0.26(+0.72%) |
May 28, 2021 | 36.24 | 36.34 | 36.22 | 36.22 | 66,406 | -0.01(-0.03%) |
May 27, 2021 | 36.14 | 36.23 | 36.08 | 36.23 | 93,929 | +0.21(+0.59%) |
May 26, 2021 | 35.99 | 36.12 | 35.98 | 36.01 | 86,407 | +0.10(+0.28%) |
May 25, 2021 | 36.07 | 36.13 | 35.88 | 35.91 | 56,604 | -0.05(-0.13%) |
May 24, 2021 | 35.80 | 36.03 | 35.80 | 35.96 | 26,090 | +0.26(+0.72%) |
May 21, 2021 | 35.84 | 35.92 | 35.64 | 35.70 | 37,871 | -0.18(-0.50%) |
May 20, 2021 | 35.64 | 35.94 | 35.62 | 35.88 | 444,112 | +0.58(+1.63%) |
May 19, 2021 | 35.17 | 35.47 | 35.09 | 35.30 | 82,236 | -0.24(-0.67%) |
May 18, 2021 | 35.59 | 35.73 | 35.52 | 35.54 | 88,472 | +0.25(+0.70%) |
May 17, 2021 | 35.19 | 35.29 | 35.10 | 35.29 | 31,721 | -0.12(-0.34%) |
May 14, 2021 | 35.24 | 35.44 | 35.10 | 35.41 | 18,076 | +0.51(+1.45%) |
May 13, 2021 | 34.75 | 35.00 | 34.67 | 34.91 | 96,513 | +0.16(+0.45%) |
May 12, 2021 | 35.20 | 35.37 | 34.74 | 34.75 | 30,638 | -0.93(-2.61%) |
May 11, 2021 | 35.50 | 35.81 | 35.44 | 35.68 | 168,537 | -0.44(-1.21%) |
May 10, 2021 | 36.48 | 36.51 | 36.06 | 36.12 | 129,173 | -0.15(-0.42%) |
May 07, 2021 | 35.96 | 36.36 | 35.96 | 36.27 | 108,935 | +0.58(+1.63%) |
May 06, 2021 | 35.54 | 35.70 | 35.46 | 35.69 | 67,886 | +0.17(+0.47%) |
May 05, 2021 | 35.51 | 35.65 | 35.41 | 35.52 | 87,089 | +0.25(+0.71%) |
May 04, 2021 | 35.41 | 35.43 | 35.06 | 35.28 | 217,320 | -0.45(-1.26%) |