Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.74 | 29.91 | 28.78 | 28.80 | 504,233 | -0.67(-2.28%) |
Apr 28, 2022 | 29.54 | 29.54 | 28.89 | 29.47 | 471,975 | +0.31(+1.08%) |
Apr 27, 2022 | 29.92 | 30.12 | 29.07 | 29.16 | 489,205 | -0.81(-2.71%) |
Apr 26, 2022 | 30.87 | 30.87 | 29.92 | 29.97 | 378,165 | -1.19(-3.81%) |
Apr 25, 2022 | 31.50 | 31.73 | 30.82 | 31.16 | 256,678 | -0.39(-1.24%) |
Apr 22, 2022 | 31.91 | 31.96 | 31.22 | 31.55 | 275,870 | -0.36(-1.12%) |
Apr 21, 2022 | 32.19 | 32.19 | 31.77 | 31.91 | 189,421 | -0.03(-0.08%) |
Apr 20, 2022 | 31.59 | 32.29 | 31.38 | 31.94 | 229,388 | +0.54(+1.72%) |
Apr 19, 2022 | 31.43 | 31.57 | 31.22 | 31.39 | 275,588 | +0.26(+0.84%) |
Apr 18, 2022 | 31.78 | 32.08 | 31.04 | 31.13 | 343,017 | -0.80(-2.50%) |
Apr 14, 2022 | 31.95 | 32.27 | 31.80 | 31.93 | 177,978 | +0.16(+0.49%) |
Apr 13, 2022 | 31.99 | 32.32 | 31.70 | 31.78 | 178,776 | -0.12(-0.38%) |
Apr 12, 2022 | 31.98 | 32.31 | 31.48 | 31.90 | 453,891 | -0.39(-1.21%) |
Apr 11, 2022 | 32.30 | 32.73 | 32.05 | 32.29 | 273,591 | +0.05(+0.16%) |
Apr 08, 2022 | 32.48 | 32.53 | 32.10 | 32.24 | 237,248 | -0.09(-0.27%) |
Apr 07, 2022 | 32.14 | 32.51 | 31.87 | 32.32 | 380,835 | +0.01(+0.03%) |
Apr 06, 2022 | 31.86 | 32.57 | 31.60 | 32.31 | 225,500 | +0.31(+0.98%) |
Apr 05, 2022 | 33.20 | 33.47 | 31.76 | 32.00 | 404,034 | -1.13(-3.41%) |
Apr 04, 2022 | 33.79 | 33.86 | 32.59 | 33.13 | 488,805 | -0.93(-2.73%) |
Apr 01, 2022 | 33.56 | 34.34 | 33.36 | 34.06 | 434,461 | +0.66(+1.98%) |
Mar 31, 2022 | 33.50 | 33.75 | 33.30 | 33.40 | 313,804 | +0.05(+0.16%) |
Mar 30, 2022 | 33.41 | 33.50 | 33.12 | 33.35 | 204,769 | -0.22(-0.65%) |
Mar 29, 2022 | 32.89 | 33.67 | 32.73 | 33.56 | 438,854 | +0.82(+2.52%) |
Mar 28, 2022 | 32.40 | 32.74 | 32.19 | 32.74 | 198,435 | +0.33(+1.02%) |
Mar 25, 2022 | 32.22 | 32.61 | 32.21 | 32.41 | 224,300 | +0.20(+0.62%) |
Mar 24, 2022 | 32.14 | 32.29 | 31.89 | 32.21 | 179,850 | +0.14(+0.43%) |
Mar 23, 2022 | 32.00 | 32.34 | 31.82 | 32.07 | 204,046 | +0.04(+0.14%) |
Mar 22, 2022 | 31.95 | 32.31 | 31.70 | 32.03 | 246,498 | +0.19(+0.60%) |
Mar 21, 2022 | 31.82 | 32.11 | 31.56 | 31.84 | 553,723 | +0.22(+0.71%) |
Mar 18, 2022 | 31.85 | 31.95 | 31.29 | 31.61 | 576,275 | -0.15(-0.46%) |
Mar 17, 2022 | 31.04 | 31.90 | 31.04 | 31.76 | 384,778 | +0.63(+2.03%) |
Mar 16, 2022 | 31.21 | 31.34 | 30.39 | 31.13 | 353,145 | +0.19(+0.61%) |
Mar 15, 2022 | 31.54 | 31.83 | 30.90 | 30.94 | 288,756 | -0.54(-1.70%) |
Mar 14, 2022 | 31.35 | 31.98 | 31.07 | 31.47 | 490,885 | +0.55(+1.79%) |
Mar 11, 2022 | 30.96 | 31.03 | 30.62 | 30.92 | 264,045 | +0.18(+0.59%) |
Mar 10, 2022 | 30.33 | 30.80 | 29.99 | 30.74 | 194,803 | +0.16(+0.51%) |
Mar 09, 2022 | 30.83 | 30.92 | 30.36 | 30.58 | 316,539 | +0.04(+0.14%) |
Mar 08, 2022 | 30.20 | 30.82 | 29.95 | 30.54 | 253,301 | +0.45(+1.49%) |
Mar 07, 2022 | 29.80 | 30.36 | 29.75 | 30.09 | 251,233 | -0.07(-0.23%) |
Mar 04, 2022 | 29.46 | 30.24 | 29.44 | 30.16 | 288,945 | +0.29(+0.95%) |
Mar 03, 2022 | 29.76 | 29.89 | 29.41 | 29.88 | 262,260 | +0.29(+0.96%) |
Mar 02, 2022 | 28.89 | 29.72 | 28.71 | 29.59 | 214,503 | +0.85(+2.94%) |
Mar 01, 2022 | 29.34 | 29.41 | 28.37 | 28.74 | 414,974 | -0.47(-1.63%) |
Feb 28, 2022 | 29.05 | 29.34 | 28.81 | 29.22 | 351,921 | -0.10(-0.35%) |
Feb 25, 2022 | 28.94 | 29.41 | 28.77 | 29.32 | 277,158 | +0.63(+2.20%) |
Feb 24, 2022 | 28.17 | 28.79 | 27.86 | 28.69 | 287,824 | +0.13(+0.45%) |
Feb 23, 2022 | 29.63 | 29.90 | 28.51 | 28.56 | 324,033 | -0.98(-3.33%) |
Feb 22, 2022 | 29.27 | 29.82 | 28.95 | 29.55 | 461,960 | +0.25(+0.86%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.38%) | |||
Feb 17, 2022 | 29.38 | 29.58 | 29.19 | 29.41 | 247,540 | -0.21(-0.70%) |
Feb 16, 2022 | 29.34 | 29.67 | 29.24 | 29.62 | 265,637 | +0.45(+1.53%) |
Feb 15, 2022 | 28.87 | 29.18 | 28.66 | 29.17 | 215,921 | +0.49(+1.71%) |
Feb 14, 2022 | 29.23 | 29.51 | 28.59 | 28.68 | 338,603 | -0.52(-1.79%) |
Feb 11, 2022 | 28.88 | 29.29 | 28.82 | 29.20 | 342,849 | +0.48(+1.67%) |
Feb 10, 2022 | 29.08 | 29.57 | 28.65 | 28.72 | 439,999 | -0.43(-1.47%) |
Feb 09, 2022 | 29.02 | 29.21 | 28.86 | 29.15 | 425,868 | +0.41(+1.43%) |
Feb 08, 2022 | 28.86 | 29.06 | 28.65 | 28.74 | 381,793 | -0.12(-0.42%) |
Feb 07, 2022 | 28.78 | 29.07 | 28.73 | 28.86 | 305,169 | +0.10(+0.36%) |
Feb 04, 2022 | 29.36 | 29.48 | 28.39 | 28.76 | 576,476 | -0.59(-2.02%) |
Feb 03, 2022 | 30.20 | 29.24 | 29.35 | 662,176 | -1.09(-3.58%) | |
Feb 02, 2022 | 30.38 | 30.61 | 30.22 | 30.44 | 373,055 | +0.07(+0.23%) |
Feb 01, 2022 | 30.80 | 31.09 | 30.31 | 30.37 | 373,115 | -0.61(-1.97%) |
Jan 31, 2022 | 30.43 | 31.07 | 30.98 | 709,598 | +0.52(+1.69%) | |
Jan 28, 2022 | 30.12 | 30.50 | 29.38 | 30.47 | 375,688 | +0.35(+1.17%) |
Jan 27, 2022 | 30.44 | 30.97 | 29.93 | 30.12 | 306,365 | -0.30(-0.99%) |
Jan 26, 2022 | 31.23 | 31.43 | 30.24 | 30.42 | 496,096 | -0.82(-2.64%) |
Jan 25, 2022 | 30.12 | 31.30 | 30.12 | 31.24 | 566,305 | +0.89(+2.94%) |
Jan 24, 2022 | 30.11 | 30.52 | 29.61 | 30.35 | 479,776 | -0.06(-0.20%) |
Jan 21, 2022 | 30.16 | 30.55 | 29.93 | 30.41 | 463,748 | +0.26(+0.85%) |
Jan 20, 2022 | 30.51 | 30.80 | 30.13 | 30.15 | 337,875 | -0.51(-1.65%) |
Jan 19, 2022 | 31.15 | 31.26 | 30.58 | 30.66 | 376,598 | -0.44(-1.40%) |
Jan 18, 2022 | 31.41 | 31.56 | 31.02 | 31.09 | 383,176 | -0.26(-0.84%) |
Jan 14, 2022 | 31.36 | 0 | +0.33(+1.07%) | |||
Jan 13, 2022 | 30.26 | 31.02 | 30.23 | 31.02 | 574,337 | +1.30(+4.37%) |
Jan 12, 2022 | 30.33 | 30.33 | 29.70 | 29.73 | 342,566 | -0.56(-1.83%) |
Jan 11, 2022 | 30.53 | 30.58 | 29.71 | 30.28 | 469,475 | -0.09(-0.31%) |
Jan 10, 2022 | 30.61 | 30.78 | 30.27 | 30.37 | 530,732 | -0.21(-0.67%) |
Jan 07, 2022 | 30.16 | 30.79 | 30.12 | 30.58 | 281,877 | +0.31(+1.02%) |
Jan 06, 2022 | 30.21 | 30.32 | 29.99 | 30.27 | 268,351 | +0.26(+0.88%) |
Jan 05, 2022 | 30.37 | 30.63 | 29.88 | 30.01 | 636,356 | -0.37(-1.21%) |
Jan 04, 2022 | 30.03 | 30.59 | 29.98 | 30.37 | 322,292 | +0.44(+1.48%) |
Jan 03, 2022 | 29.28 | 29.96 | 29.17 | 29.93 | 414,041 | +0.76(+2.61%) |
Dec 31, 2021 | 29.32 | 29.58 | 29.13 | 29.17 | 259,786 | -0.09(-0.29%) |
Dec 30, 2021 | 29.04 | 29.61 | 28.98 | 29.26 | 341,171 | +0.21(+0.74%) |
Dec 29, 2021 | 28.90 | 29.16 | 28.67 | 29.04 | 196,167 | +0.15(+0.53%) |
Dec 28, 2021 | 28.46 | 29.00 | 28.45 | 28.89 | 223,789 | +0.25(+0.87%) |
Dec 27, 2021 | 28.30 | 28.64 | 28.12 | 28.64 | 357,026 | +0.21(+0.75%) |
Dec 23, 2021 | 28.56 | 28.75 | 28.38 | 28.43 | 214,176 | -0.13(-0.45%) |
Dec 22, 2021 | 28.79 | 28.81 | 28.27 | 28.55 | 325,709 | -0.16(-0.57%) |
Dec 21, 2021 | 28.49 | 28.89 | 28.40 | 28.72 | 378,675 | +0.54(+1.90%) |
Dec 20, 2021 | 28.67 | 28.73 | 27.71 | 28.18 | 416,528 | -0.93(-3.18%) |
Dec 17, 2021 | 28.57 | 29.32 | 28.45 | 29.11 | 1,535,180 | +0.53(+1.84%) |
Dec 16, 2021 | 28.28 | 28.72 | 28.15 | 28.58 | 510,687 | +0.48(+1.69%) |
Dec 15, 2021 | 27.60 | 28.22 | 27.60 | 28.11 | 336,330 | +0.51(+1.85%) |
Dec 14, 2021 | 27.85 | 28.30 | 27.47 | 27.60 | 395,283 | -0.38(-1.37%) |
Dec 13, 2021 | 27.87 | 28.34 | 27.71 | 27.98 | 391,426 | +0.13(+0.46%) |
Dec 10, 2021 | 28.59 | 28.63 | 27.79 | 27.85 | 400,855 | -0.60(-2.12%) |
Dec 09, 2021 | 28.38 | 28.74 | 28.14 | 28.45 | 194,359 | -0.29(-1.01%) |
Dec 08, 2021 | 28.26 | 29.02 | 28.26 | 28.74 | 304,593 | +0.31(+1.11%) |
Dec 07, 2021 | 28.32 | 28.73 | 28.17 | 28.43 | 262,408 | +0.01(+0.03%) |
Dec 06, 2021 | 27.60 | 28.67 | 27.48 | 28.42 | 461,212 | +1.17(+4.30%) |
Dec 03, 2021 | 27.56 | 27.62 | 27.12 | 27.25 | 377,007 | -0.25(-0.90%) |
Dec 02, 2021 | 26.84 | 27.63 | 26.84 | 27.49 | 381,658 | +0.85(+3.19%) |
Dec 01, 2021 | 27.36 | 28.02 | 26.64 | 26.64 | 411,666 | -0.34(-1.26%) |
Nov 30, 2021 | 27.04 | 27.33 | 26.76 | 26.98 | 453,527 | -0.13(-0.47%) |
Nov 29, 2021 | 27.70 | 27.70 | 27.09 | 27.11 | 370,710 | -0.31(-1.12%) |
Nov 26, 2021 | 28.04 | 28.12 | 27.15 | 27.42 | 304,181 | -0.98(-3.44%) |
Nov 24, 2021 | 28.52 | 28.59 | 28.23 | 28.39 | 191,983 | -0.08(-0.30%) |
Nov 23, 2021 | 28.58 | 28.73 | 28.43 | 28.48 | 294,404 | -0.09(-0.33%) |
Nov 22, 2021 | 28.89 | 29.07 | 28.53 | 28.57 | 299,070 | -0.52(-1.78%) |
Nov 19, 2021 | 29.02 | 29.13 | 28.74 | 29.09 | 393,899 | -0.08(-0.29%) |
Nov 18, 2021 | 29.10 | 29.18 | 28.94 | 29.18 | 257,686 | +0.03(+0.12%) |
Nov 17, 2021 | 28.81 | 29.14 | 28.39 | 29.14 | 304,681 | +0.20(+0.70%) |
Nov 16, 2021 | 29.04 | 29.08 | 28.61 | 28.94 | 254,741 | -0.11(-0.38%) |
Nov 15, 2021 | 28.87 | 29.05 | 28.74 | 29.05 | 250,464 | +0.19(+0.67%) |
Nov 12, 2021 | 29.15 | 29.15 | 28.80 | 28.85 | 229,778 | -0.38(-1.30%) |
Nov 11, 2021 | 28.88 | 29.26 | 28.60 | 29.23 | 322,399 | +0.30(+1.02%) |
Nov 10, 2021 | 28.63 | 28.94 | 465,284 | +0.31(+1.09%) | ||
Nov 09, 2021 | 27.97 | 28.69 | 27.80 | 28.63 | 475,418 | +0.57(+2.05%) |
Nov 08, 2021 | 28.45 | 28.51 | 27.97 | 28.05 | 326,180 | -0.53(-1.86%) |
Nov 05, 2021 | 27.69 | 28.80 | 27.69 | 28.58 | 409,810 | +1.16(+4.22%) |
Nov 04, 2021 | 27.60 | 27.89 | 27.27 | 27.43 | 316,696 | -0.24(-0.85%) |
Nov 03, 2021 | 27.54 | 28.23 | 27.54 | 27.66 | 289,353 | -0.08(-0.27%) |
Nov 02, 2021 | 28.17 | 28.17 | 27.51 | 27.74 | 301,516 | -0.31(-1.11%) |
Nov 01, 2021 | 27.03 | 28.18 | 27.40 | 28.05 | 520,047 | +1.13(+4.21%) |
Oct 29, 2021 | 28.25 | 28.64 | 26.78 | 26.92 | 1,200,866 | -1.71(-5.96%) |
Oct 28, 2021 | 28.64 | 29.09 | 28.35 | 28.63 | 439,750 | -0.09(-0.32%) |
Oct 27, 2021 | 28.34 | 28.91 | 28.24 | 28.72 | 353,323 | +0.35(+1.25%) |
Oct 26, 2021 | 28.36 | 28.54 | 28.36 | 220,748 | +0.08(+0.27%) | |
Oct 25, 2021 | 28.45 | 28.51 | 28.19 | 28.29 | 286,359 | -0.13(-0.45%) |
Oct 22, 2021 | 28.86 | 28.96 | 28.39 | 28.42 | 269,899 | -0.43(-1.49%) |
Oct 21, 2021 | 29.01 | 29.09 | 28.67 | 28.85 | 246,227 | -0.15(-0.52%) |
Oct 20, 2021 | 28.98 | 29.13 | 28.87 | 29.00 | 384,186 | +0.04(+0.15%) |
Oct 19, 2021 | 29.52 | 29.52 | 28.86 | 28.96 | 404,355 | -0.33(-1.12%) |
Oct 18, 2021 | 28.97 | 29.34 | 28.82 | 29.28 | 442,739 | +0.41(+1.43%) |
Oct 15, 2021 | 28.76 | 28.96 | 28.64 | 28.87 | 336,374 | +0.35(+1.24%) |
Oct 14, 2021 | 28.65 | 28.81 | 28.47 | 28.52 | 361,482 | +0.05(+0.18%) |
Oct 13, 2021 | 28.07 | 28.49 | 27.86 | 28.47 | 342,893 | +0.52(+1.86%) |
Oct 12, 2021 | 27.65 | 28.02 | 27.46 | 27.95 | 301,053 | +0.31(+1.12%) |
Oct 11, 2021 | 27.39 | 27.75 | 27.19 | 27.64 | 418,613 | +0.50(+1.83%) |
Oct 08, 2021 | 27.16 | 27.41 | 27.10 | 27.14 | 277,870 | +0.00(+0.00%) |
Oct 07, 2021 | 27.22 | 27.57 | 27.07 | 27.14 | 289,277 | +0.02(+0.06%) |
Oct 06, 2021 | 26.95 | 27.13 | 26.60 | 27.12 | 331,141 | +0.11(+0.40%) |
Oct 05, 2021 | 27.24 | 27.31 | 26.95 | 27.01 | 314,282 | -0.23(-0.83%) |
Oct 04, 2021 | 27.12 | 27.46 | 27.12 | 27.24 | 287,990 | +0.08(+0.31%) |
Oct 01, 2021 | 26.68 | 27.38 | 26.65 | 27.16 | 379,199 | +0.53(+1.99%) |
Sep 30, 2021 | 26.91 | 27.01 | 26.55 | 26.63 | 410,790 | -0.21(-0.78%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.74 | 26.84 | 205,083 | +0.08(+0.31%) |
Sep 28, 2021 | 26.89 | 26.99 | 26.68 | 26.75 | 252,662 | -0.14(-0.53%) |
Sep 27, 2021 | 27.07 | 27.54 | 26.90 | 26.90 | 285,759 | -0.13(-0.50%) |
Sep 24, 2021 | 27.41 | 27.48 | 26.92 | 27.03 | 319,555 | -0.45(-1.62%) |
Sep 23, 2021 | 27.38 | 27.67 | 26.90 | 27.48 | 255,748 | +0.12(+0.43%) |
Sep 22, 2021 | 27.64 | 27.84 | 27.36 | 27.36 | 271,934 | -0.13(-0.49%) |
Sep 21, 2021 | 27.93 | 28.04 | 27.49 | 27.49 | 262,700 | -0.31(-1.12%) |
Sep 20, 2021 | 27.57 | 27.98 | 27.49 | 27.80 | 315,543 | -0.07(-0.24%) |
Sep 17, 2021 | 27.99 | 28.06 | 27.65 | 27.87 | 796,191 | -0.09(-0.33%) |
Sep 16, 2021 | 27.76 | 28.24 | 27.68 | 27.96 | 310,108 | +0.20(+0.72%) |
Sep 15, 2021 | 28.05 | 28.25 | 27.73 | 27.76 | 324,161 | -0.33(-1.16%) |
Sep 14, 2021 | 28.31 | 28.33 | 27.93 | 28.09 | 281,146 | -0.21(-0.74%) |
Sep 13, 2021 | 28.53 | 28.72 | 28.22 | 28.30 | 287,511 | +0.02(+0.06%) |
Sep 10, 2021 | 28.50 | 28.64 | 28.14 | 28.28 | 417,693 | -0.19(-0.68%) |
Sep 09, 2021 | 28.60 | 28.86 | 28.45 | 28.47 | 260,064 | -0.23(-0.79%) |
Sep 08, 2021 | 28.41 | 28.94 | 28.41 | 28.70 | 261,577 | +0.21(+0.73%) |
Sep 07, 2021 | 28.82 | 28.86 | 28.24 | 28.49 | 376,573 | -0.39(-1.36%) |
Sep 03, 2021 | 28.99 | 29.09 | 28.64 | 28.88 | 253,227 | -0.23(-0.80%) |
Sep 02, 2021 | 29.13 | 29.20 | 28.91 | 29.12 | 274,228 | +0.04(+0.14%) |
Sep 01, 2021 | 29.10 | 29.57 | 28.97 | 29.07 | 456,149 | +0.24(+0.84%) |
Aug 31, 2021 | 28.62 | 28.92 | 28.53 | 28.83 | 365,634 | +0.21(+0.73%) |
Aug 30, 2021 | 28.62 | 28.62 | 28.36 | 28.62 | 243,375 | +0.09(+0.32%) |
Aug 27, 2021 | 28.54 | 28.87 | 28.49 | 28.53 | 330,706 | +0.11(+0.38%) |
Aug 26, 2021 | 28.70 | 28.83 | 28.41 | 28.42 | 201,811 | -0.33(-1.16%) |
Aug 25, 2021 | 28.58 | 29.12 | 28.46 | 28.76 | 229,080 | +0.09(+0.32%) |
Aug 24, 2021 | 28.35 | 28.69 | 28.23 | 28.67 | 219,258 | +0.32(+1.12%) |
Aug 23, 2021 | 28.53 | 28.59 | 28.25 | 28.35 | 275,035 | -0.11(-0.38%) |
Aug 20, 2021 | 28.50 | 28.69 | 27.87 | 28.46 | 506,367 | -0.08(-0.29%) |
Aug 19, 2021 | 28.79 | 29.10 | 28.22 | 28.54 | 426,765 | -0.24(-0.84%) |
Aug 18, 2021 | 29.45 | 29.48 | 28.72 | 28.78 | 509,859 | -0.71(-2.39%) |
Aug 17, 2021 | 29.11 | 29.50 | 28.95 | 29.49 | 253,497 | +0.17(+0.57%) |
Aug 16, 2021 | 29.55 | 29.89 | 29.29 | 29.32 | 229,979 | -0.17(-0.59%) |
Aug 13, 2021 | 29.29 | 29.55 | 29.11 | 29.50 | 240,516 | +0.25(+0.85%) |
Aug 12, 2021 | 29.25 | 29.34 | 28.96 | 29.25 | 294,524 | -0.07(-0.23%) |
Aug 11, 2021 | 29.29 | 29.39 | 29.01 | 29.31 | 271,699 | +0.23(+0.80%) |
Aug 10, 2021 | 29.45 | 29.50 | 29.08 | 29.08 | 375,927 | -0.37(-1.24%) |
Aug 09, 2021 | 29.48 | 29.73 | 29.34 | 29.45 | 392,968 | -0.19(-0.64%) |
Aug 06, 2021 | 30.39 | 30.39 | 29.50 | 29.64 | 451,377 | -0.42(-1.41%) |
Aug 05, 2021 | 29.71 | 30.09 | 29.71 | 30.06 | 380,542 | +0.52(+1.74%) |
Aug 04, 2021 | 30.26 | 30.34 | 29.41 | 29.55 | 590,093 | -1.06(-3.45%) |
Aug 03, 2021 | 31.46 | 31.46 | 30.52 | 30.60 | 526,759 | -0.82(-2.62%) |
Aug 02, 2021 | 31.61 | 32.20 | 31.30 | 31.42 | 444,164 | -0.02(-0.08%) |
Jul 30, 2021 | 32.57 | 32.69 | 31.33 | 31.45 | 680,262 | -0.76(-2.35%) |
Jul 29, 2021 | 32.52 | 32.75 | 32.17 | 32.20 | 349,565 | -0.15(-0.46%) |
Jul 28, 2021 | 32.62 | 32.73 | 32.12 | 32.35 | 267,541 | -0.12(-0.36%) |
Jul 27, 2021 | 32.40 | 32.57 | 32.20 | 32.47 | 377,509 | -0.07(-0.20%) |
Jul 26, 2021 | 32.66 | 32.98 | 32.39 | 32.54 | 228,784 | -0.01(-0.03%) |
Jul 23, 2021 | 32.61 | 32.91 | 32.48 | 32.54 | 248,454 | -0.01(-0.03%) |
Jul 22, 2021 | 32.94 | 32.94 | 32.38 | 32.55 | 239,552 | -0.53(-1.61%) |
Jul 21, 2021 | 33.09 | 33.51 | 33.01 | 33.08 | 305,326 | +0.15(+0.45%) |
Jul 20, 2021 | 32.22 | 33.21 | 32.07 | 32.94 | 417,146 | +0.95(+2.97%) |
Jul 19, 2021 | 32.48 | 32.58 | 31.67 | 31.98 | 299,514 | -0.92(-2.79%) |
Jul 16, 2021 | 32.43 | 33.14 | 32.37 | 32.90 | 369,378 | +0.67(+2.08%) |
Jul 15, 2021 | 32.17 | 32.30 | 31.96 | 32.23 | 237,435 | +0.13(+0.41%) |
Jul 14, 2021 | 32.08 | 32.31 | 31.88 | 32.10 | 286,447 | +0.04(+0.13%) |
Jul 13, 2021 | 32.28 | 32.49 | 31.96 | 32.06 | 204,780 | -0.37(-1.15%) |
Jul 12, 2021 | 32.16 | 32.47 | 32.10 | 32.43 | 168,218 | +0.21(+0.64%) |
Jul 09, 2021 | 31.86 | 32.22 | 31.70 | 32.22 | 264,300 | +0.62(+1.96%) |
Jul 08, 2021 | 31.84 | 32.09 | 31.49 | 31.60 | 286,971 | -0.43(-1.34%) |
Jul 07, 2021 | 32.16 | 32.17 | 31.84 | 32.03 | 199,352 | -0.13(-0.41%) |
Jul 06, 2021 | 31.79 | 32.31 | 31.32 | 32.17 | 305,339 | +0.45(+1.43%) |
Jul 02, 2021 | 32.04 | 32.24 | 31.59 | 31.71 | 332,612 | -0.21(-0.65%) |
Jul 01, 2021 | 31.74 | 32.22 | 31.69 | 31.92 | 217,012 | +0.17(+0.55%) |
Jun 30, 2021 | 32.12 | 32.36 | 31.66 | 31.74 | 350,325 | -0.42(-1.31%) |
Jun 29, 2021 | 32.34 | 32.44 | 32.09 | 32.17 | 358,176 | -0.17(-0.54%) |
Jun 28, 2021 | 32.34 | 32.41 | 31.86 | 32.34 | 564,683 | +0.04(+0.13%) |
Jun 25, 2021 | 32.25 | 32.46 | 32.07 | 32.30 | 1,047,109 | +0.07(+0.21%) |
Jun 24, 2021 | 31.75 | 32.23 | 31.53 | 32.23 | 309,193 | +0.55(+1.72%) |
Jun 23, 2021 | 31.79 | 31.98 | 31.62 | 31.69 | 249,931 | -0.15(-0.47%) |
Jun 22, 2021 | 31.69 | 32.12 | 31.52 | 31.84 | 286,331 | +0.15(+0.47%) |
Jun 21, 2021 | 30.97 | 31.82 | 30.88 | 31.69 | 419,053 | +0.77(+2.49%) |
Jun 18, 2021 | 31.46 | 31.72 | 30.91 | 30.92 | 771,117 | -0.85(-2.67%) |
Jun 17, 2021 | 32.07 | 32.23 | 31.50 | 31.76 | 360,080 | -0.31(-0.97%) |
Jun 16, 2021 | 32.46 | 32.61 | 32.07 | 32.08 | 325,075 | -0.39(-1.19%) |
Jun 15, 2021 | 32.51 | 32.72 | 32.38 | 32.46 | 337,405 | -0.10(-0.30%) |
Jun 14, 2021 | 32.46 | 32.56 | 32.40 | 32.56 | 472,543 | +0.27(+0.84%) |
Jun 11, 2021 | 32.51 | 32.59 | 32.09 | 32.29 | 443,550 | -0.12(-0.38%) |
Jun 10, 2021 | 32.51 | 32.56 | 32.25 | 32.41 | 220,719 | -0.02(-0.05%) |
Jun 09, 2021 | 32.26 | 32.74 | 32.25 | 32.43 | 272,961 | +0.35(+1.08%) |
Jun 08, 2021 | 32.49 | 32.58 | 32.05 | 32.09 | 377,401 | -0.29(-0.89%) |
Jun 07, 2021 | 32.14 | 32.74 | 32.14 | 32.37 | 290,226 | +0.35(+1.08%) |
Jun 04, 2021 | 32.42 | 32.46 | 31.89 | 32.03 | 370,598 | -0.38(-1.17%) |
Jun 03, 2021 | 32.91 | 32.91 | 32.29 | 32.41 | 421,631 | -0.95(-2.86%) |
Jun 02, 2021 | 33.24 | 33.38 | 32.92 | 33.36 | 309,562 | +0.34(+1.02%) |
Jun 01, 2021 | 32.46 | 33.10 | 32.27 | 33.02 | 408,910 | +0.79(+2.45%) |
May 28, 2021 | 32.38 | 32.46 | 32.17 | 32.23 | 422,094 | +0.02(+0.05%) |
May 27, 2021 | 32.58 | 32.72 | 32.23 | 32.22 | 539,763 | -0.20(-0.61%) |
May 26, 2021 | 32.38 | 32.62 | 32.25 | 32.41 | 336,541 | +0.03(+0.10%) |
May 25, 2021 | 32.43 | 32.76 | 32.29 | 32.38 | 289,286 | -0.07(-0.23%) |
May 24, 2021 | 32.29 | 32.57 | 32.19 | 32.46 | 226,454 | +0.30(+0.92%) |
May 21, 2021 | 32.32 | 32.56 | 32.02 | 32.16 | 593,847 | -0.07(-0.20%) |
May 20, 2021 | 32.09 | 32.51 | 32.05 | 32.23 | 345,294 | +0.03(+0.10%) |
May 19, 2021 | 32.09 | 32.28 | 31.67 | 32.19 | 311,300 | -0.18(-0.56%) |
May 18, 2021 | 32.51 | 32.76 | 32.34 | 32.37 | 312,693 | -0.13(-0.40%) |
May 17, 2021 | 32.67 | 32.83 | 32.40 | 32.50 | 302,116 | -0.17(-0.53%) |
May 14, 2021 | 32.67 | 32.79 | 32.50 | 32.68 | 286,388 | +0.17(+0.53%) |
May 13, 2021 | 32.01 | 32.68 | 32.01 | 32.50 | 312,102 | +0.49(+1.53%) |
May 12, 2021 | 32.83 | 32.93 | 31.87 | 32.01 | 445,561 | -0.90(-2.74%) |
May 11, 2021 | 33.18 | 33.32 | 32.69 | 32.91 | 288,775 | -0.55(-1.64%) |
May 10, 2021 | 33.56 | 34.06 | 33.45 | 33.46 | 364,550 | -0.05(-0.15%) |
May 07, 2021 | 33.23 | 33.64 | 33.20 | 33.51 | 264,763 | +0.20(+0.61%) |
May 06, 2021 | 33.05 | 33.31 | 32.64 | 33.31 | 327,842 | +0.43(+1.29%) |
May 05, 2021 | 33.00 | 33.79 | 32.65 | 32.88 | 620,020 | -1.00(-2.95%) |
May 04, 2021 | 34.73 | 34.88 | 33.77 | 33.88 | 435,097 | -0.84(-2.41%) |