Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.27 | 39.27 | 38.17 | 38.17 | 6,535 | -1.07(-2.73%) |
Apr 28, 2022 | 38.90 | 39.24 | 38.76 | 39.24 | 22,502 | +0.44(+1.14%) |
Apr 27, 2022 | 38.86 | 39.12 | 38.75 | 38.79 | 51,474 | +0.19(+0.49%) |
Apr 26, 2022 | 39.18 | 39.18 | 38.60 | 38.60 | 15,850 | -0.61(-1.56%) |
Apr 25, 2022 | 39.20 | 39.26 | 38.61 | 39.22 | 24,511 | +0.09(+0.23%) |
Apr 22, 2022 | 39.77 | 39.77 | 39.13 | 39.13 | 15,149 | -0.67(-1.67%) |
Apr 21, 2022 | 39.99 | 40.24 | 39.79 | 39.79 | 17,594 | -0.11(-0.28%) |
Apr 20, 2022 | 39.74 | 39.96 | 39.69 | 39.90 | 14,721 | +0.60(+1.51%) |
Apr 19, 2022 | 39.17 | 39.38 | 39.10 | 39.31 | 73,674 | +0.51(+1.31%) |
Apr 18, 2022 | 39.14 | 39.14 | 38.72 | 38.80 | 4,892 | -0.30(-0.77%) |
Apr 14, 2022 | 39.25 | 39.32 | 39.10 | 39.10 | 6,754 | +0.04(+0.11%) |
Apr 13, 2022 | 38.94 | 39.07 | 38.90 | 39.06 | 49,867 | +0.21(+0.55%) |
Apr 12, 2022 | 39.03 | 39.05 | 38.73 | 38.85 | 35,750 | +0.09(+0.23%) |
Apr 11, 2022 | 38.97 | 39.06 | 38.50 | 38.76 | 15,722 | -0.10(-0.26%) |
Apr 08, 2022 | 38.93 | 39.03 | 38.73 | 38.86 | 5,775 | +0.24(+0.61%) |
Apr 07, 2022 | 38.35 | 38.62 | 38.28 | 38.62 | 3,110 | +0.43(+1.11%) |
Apr 06, 2022 | 37.87 | 38.21 | 37.87 | 38.20 | 4,998 | +0.41(+1.08%) |
Apr 05, 2022 | 37.86 | 38.04 | 37.78 | 37.79 | 6,930 | +0.02(+0.05%) |
Apr 04, 2022 | 37.77 | 37.77 | 37.58 | 37.77 | 2,296 | -0.16(-0.43%) |
Apr 01, 2022 | 37.93 | 37.93 | 37.93 | 37.93 | 251 | +0.39(+1.04%) |
Mar 31, 2022 | 37.70 | 37.72 | 37.54 | 37.54 | 697 | +0.02(+0.04%) |
Mar 30, 2022 | 37.59 | 37.59 | 37.52 | 37.52 | 347 | +0.07(+0.19%) |
Mar 29, 2022 | 37.52 | 37.52 | 37.23 | 37.45 | 15,396 | +0.08(+0.21%) |
Mar 28, 2022 | 37.20 | 37.38 | 37.20 | 37.38 | 664 | +0.11(+0.30%) |
Mar 25, 2022 | 37.27 | 37.27 | 37.08 | 37.26 | 1,512 | +0.36(+0.97%) |
Mar 24, 2022 | 36.72 | 36.91 | 36.72 | 36.91 | 540 | +0.29(+0.79%) |
Mar 23, 2022 | 36.63 | 36.63 | 36.62 | 36.62 | 726 | -0.17(-0.47%) |
Mar 22, 2022 | 36.58 | 36.79 | 36.52 | 36.79 | 1,524 | +0.24(+0.64%) |
Mar 21, 2022 | 36.46 | 36.55 | 36.44 | 36.55 | 1,273 | +0.11(+0.30%) |
Mar 18, 2022 | 36.22 | 36.46 | 36.22 | 36.44 | 1,075 | +0.03(+0.07%) |
Mar 17, 2022 | 36.08 | 36.51 | 36.08 | 36.42 | 4,927 | +0.34(+0.95%) |
Mar 16, 2022 | 36.38 | 36.40 | 36.06 | 36.07 | 7,247 | -0.02(-0.04%) |
Mar 15, 2022 | 35.74 | 36.13 | 35.74 | 36.09 | 9,948 | +0.56(+1.58%) |
Mar 14, 2022 | 35.61 | 35.61 | 35.53 | 35.53 | 315 | +0.20(+0.56%) |
Mar 11, 2022 | 35.81 | 35.81 | 35.33 | 35.33 | 1,348 | -0.43(-1.20%) |
Mar 10, 2022 | 35.64 | 35.78 | 35.56 | 35.76 | 72,363 | -0.13(-0.36%) |
Mar 09, 2022 | 36.02 | 36.11 | 35.88 | 35.89 | 1,260 | +0.25(+0.71%) |
Mar 08, 2022 | 36.56 | 36.56 | 35.63 | 35.63 | 12,327 | -0.97(-2.66%) |
Mar 07, 2022 | 36.97 | 36.97 | 36.61 | 36.61 | 2,468 | -0.62(-1.67%) |
Mar 04, 2022 | 37.11 | 37.23 | 37.11 | 37.23 | 2,043 | +0.11(+0.31%) |
Mar 03, 2022 | 37.00 | 37.19 | 37.00 | 37.11 | 1,562 | +0.39(+1.05%) |
Mar 02, 2022 | 36.56 | 36.78 | 36.53 | 36.73 | 655 | +0.46(+1.26%) |
Mar 01, 2022 | 36.43 | 36.49 | 36.27 | 36.27 | 1,045 | -0.12(-0.33%) |
Feb 28, 2022 | 36.47 | 36.47 | 35.84 | 36.39 | 18,093 | -0.39(-1.06%) |
Feb 25, 2022 | 36.60 | 36.78 | 36.60 | 36.78 | 1,562 | +1.13(+3.16%) |
Feb 24, 2022 | 35.45 | 35.66 | 35.11 | 35.66 | 1,714 | -0.52(-1.44%) |
Feb 23, 2022 | 36.54 | 36.54 | 36.18 | 36.18 | 1,839 | -0.26(-0.72%) |
Feb 22, 2022 | 36.59 | 36.63 | 36.31 | 36.44 | 6,270 | -0.15(-0.42%) |
Feb 18, 2022 | 36.59 | 0 | -0.07(-0.19%) | |||
Feb 17, 2022 | 36.32 | 36.70 | 36.32 | 36.66 | 1,254 | +0.23(+0.62%) |
Feb 16, 2022 | 36.25 | 36.44 | 36.24 | 36.44 | 809 | +0.05(+0.13%) |
Feb 15, 2022 | 36.34 | 36.39 | 36.34 | 36.39 | 1,189 | +0.05(+0.13%) |
Feb 14, 2022 | 36.49 | 36.49 | 36.12 | 36.34 | 1,011 | -0.22(-0.59%) |
Feb 11, 2022 | 36.71 | 36.71 | 36.56 | 36.56 | 528 | +0.12(+0.32%) |
Feb 10, 2022 | 36.44 | 36.44 | 36.44 | 36.44 | 63 | -0.30(-0.82%) |
Feb 09, 2022 | 36.88 | 36.88 | 36.74 | 36.74 | 394 | +0.04(+0.11%) |
Feb 08, 2022 | 36.77 | 36.77 | 36.59 | 36.70 | 672 | +0.29(+0.81%) |
Feb 07, 2022 | 36.38 | 36.42 | 36.38 | 36.41 | 359 | +0.12(+0.33%) |
Feb 04, 2022 | 36.61 | 36.61 | 36.29 | 36.29 | 1,586 | -0.49(-1.34%) |
Feb 03, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 227 | -0.05(-0.12%) |
Feb 02, 2022 | 36.71 | 36.88 | 36.71 | 36.83 | 685 | +0.32(+0.87%) |
Feb 01, 2022 | 36.37 | 36.51 | 36.37 | 36.51 | 389 | +0.04(+0.12%) |
Jan 31, 2022 | 36.47 | 36.47 | 36.47 | 36.47 | 203 | +0.17(+0.46%) |
Jan 28, 2022 | 35.75 | 36.30 | 35.75 | 36.30 | 569 | +0.28(+0.77%) |
Jan 27, 2022 | 36.43 | 36.43 | 36.02 | 36.02 | 406 | +0.20(+0.56%) |
Jan 26, 2022 | 36.30 | 36.30 | 35.82 | 35.82 | 3,526 | -0.26(-0.73%) |
Jan 25, 2022 | 35.78 | 36.24 | 35.70 | 36.09 | 7,941 | -0.50(-1.36%) |
Jan 24, 2022 | 36.56 | 36.58 | 36.25 | 36.58 | 12,915 | -0.03(-0.07%) |
Jan 21, 2022 | 36.94 | 36.96 | 36.61 | 36.61 | 1,061 | -0.06(-0.15%) |
Jan 20, 2022 | 37.01 | 37.20 | 36.66 | 36.66 | 7,430 | -0.35(-0.94%) |
Jan 19, 2022 | 37.02 | 37.02 | 37.01 | 37.01 | 27,848 | +0.07(+0.18%) |
Jan 18, 2022 | 37.32 | 37.32 | 36.92 | 36.94 | 1,638 | -0.50(-1.34%) |
Jan 14, 2022 | 37.45 | 0 | +0.13(+0.34%) | |||
Jan 13, 2022 | 37.35 | 37.39 | 37.32 | 37.32 | 939 | +0.23(+0.61%) |
Jan 12, 2022 | 37.09 | 37.09 | 37.09 | 37.09 | 17 | -0.02(-0.05%) |
Jan 11, 2022 | 36.95 | 37.11 | 36.95 | 37.11 | 691 | +0.01(+0.02%) |
Jan 10, 2022 | 37.04 | 37.11 | 37.04 | 37.11 | 642 | -0.22(-0.58%) |
Jan 07, 2022 | 37.43 | 37.43 | 37.32 | 37.32 | 1,443 | +0.20(+0.54%) |
Jan 06, 2022 | 37.19 | 37.28 | 37.12 | 37.12 | 870 | -0.07(-0.18%) |
Jan 05, 2022 | 37.22 | 37.22 | 37.19 | 37.19 | 360 | +0.04(+0.10%) |
Jan 04, 2022 | 37.15 | 37.15 | 37.15 | 37.15 | 173 | +0.30(+0.81%) |
Jan 03, 2022 | 36.72 | 36.85 | 36.49 | 36.85 | 936 | -0.02(-0.05%) |
Dec 31, 2021 | 36.60 | 36.87 | 36.60 | 36.87 | 792 | +0.26(+0.70%) |
Dec 30, 2021 | 36.62 | 36.63 | 36.61 | 36.61 | 363 | -0.07(-0.18%) |
Dec 29, 2021 | 36.57 | 36.68 | 36.57 | 36.68 | 605 | +0.18(+0.48%) |
Dec 28, 2021 | 36.47 | 36.50 | 36.47 | 36.50 | 382 | +0.28(+0.77%) |
Dec 27, 2021 | 35.85 | 36.23 | 35.85 | 36.23 | 1,436 | +0.27(+0.76%) |
Dec 23, 2021 | 35.95 | 35.95 | 35.95 | 35.95 | 101 | +0.13(+0.35%) |
Dec 22, 2021 | 35.83 | 35.83 | 35.83 | 35.83 | 370 | +0.17(+0.46%) |
Dec 21, 2021 | 35.58 | 35.70 | 35.58 | 35.66 | 2,491 | -0.02(-0.05%) |
Dec 20, 2021 | 35.42 | 35.68 | 35.42 | 35.68 | 2,313 | -0.14(-0.38%) |
Dec 17, 2021 | 36.06 | 36.11 | 35.82 | 35.82 | 1,674 | -0.46(-1.28%) |
Dec 16, 2021 | 36.37 | 36.37 | 36.23 | 36.28 | 500 | +0.25(+0.71%) |
Dec 15, 2021 | 35.65 | 36.02 | 35.65 | 36.02 | 1,666 | +0.44(+1.24%) |
Dec 14, 2021 | 35.69 | 35.69 | 35.58 | 35.58 | 1,932 | -0.11(-0.30%) |
Dec 13, 2021 | 35.40 | 35.69 | 35.40 | 35.69 | 700 | +0.36(+1.03%) |
Dec 10, 2021 | 35.17 | 35.33 | 35.17 | 35.33 | 606 | +0.51(+1.46%) |
Dec 09, 2021 | 34.75 | 34.82 | 34.75 | 34.82 | 243 | -0.01(-0.02%) |
Dec 08, 2021 | 34.59 | 34.82 | 34.59 | 34.82 | 867 | -0.14(-0.39%) |
Dec 07, 2021 | 35.01 | 35.06 | 34.93 | 34.96 | 1,310 | +0.05(+0.15%) |
Dec 06, 2021 | 34.98 | 34.98 | 34.91 | 34.91 | 225 | +0.66(+1.94%) |
Dec 03, 2021 | 34.06 | 34.24 | 34.06 | 34.24 | 879 | +0.34(+0.99%) |
Dec 02, 2021 | 34.01 | 34.07 | 33.91 | 33.91 | 2,003 | +0.43(+1.29%) |
Dec 01, 2021 | 33.91 | 33.91 | 33.48 | 33.48 | 383 | -0.20(-0.60%) |
Nov 30, 2021 | 34.35 | 34.38 | 33.68 | 33.68 | 2,872 | -1.03(-2.96%) |
Nov 29, 2021 | 34.76 | 34.81 | 34.67 | 34.71 | 904 | +0.07(+0.20%) |
Nov 26, 2021 | 34.69 | 34.69 | 34.64 | 34.64 | 195 | -0.43(-1.22%) |
Nov 24, 2021 | 35.13 | 35.13 | 34.99 | 35.07 | 1,630 | -0.17(-0.47%) |
Nov 23, 2021 | 35.23 | 35.23 | 35.23 | 35.23 | 106 | +0.21(+0.59%) |
Nov 22, 2021 | 34.78 | 35.11 | 34.78 | 35.02 | 3,514 | +0.39(+1.12%) |
Nov 19, 2021 | 34.82 | 34.85 | 34.64 | 34.64 | 819 | -0.22(-0.62%) |
Nov 18, 2021 | 34.78 | 34.85 | 34.82 | 34.85 | 5,042 | -0.04(-0.11%) |
Nov 17, 2021 | 34.85 | 34.89 | 34.85 | 34.89 | 106 | -0.15(-0.42%) |
Nov 16, 2021 | 35.04 | 35.04 | 35.04 | 35.04 | 129 | -0.14(-0.41%) |
Nov 15, 2021 | 35.14 | 35.18 | 35.14 | 35.18 | 305 | +0.13(+0.38%) |
Nov 12, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 118 | +0.05(+0.14%) |
Nov 11, 2021 | 35.03 | 35.03 | 34.95 | 35.00 | 3,697 | -0.05(-0.15%) |
Nov 10, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | +0.08(+0.23%) |
Nov 09, 2021 | 34.97 | 34.97 | 34.97 | 34.97 | 126 | +0.13(+0.37%) |
Nov 08, 2021 | 34.84 | 34.84 | 34.84 | 34.84 | 33 | -0.31(-0.87%) |
Nov 05, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 101 | +0.21(+0.61%) |
Nov 04, 2021 | 34.77 | 34.93 | 34.77 | 34.93 | 408 | +0.07(+0.20%) |
Nov 03, 2021 | 34.87 | 34.87 | 34.87 | 34.87 | 172 | +0.49(+1.43%) |
Nov 02, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 113 | +0.06(+0.17%) |
Nov 01, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 85 | +0.16(+0.47%) |
Oct 29, 2021 | 34.16 | 34.16 | 34.16 | 34.16 | 101 | -0.02(-0.07%) |
Oct 28, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,685 | +0.27(+0.79%) |
Oct 27, 2021 | 34.54 | 34.54 | 33.91 | 33.91 | 369 | -0.32(-0.93%) |
Oct 26, 2021 | 34.29 | 34.29 | 34.23 | 34.23 | 518 | +0.04(+0.10%) |
Oct 25, 2021 | 34.21 | 34.26 | 34.20 | 34.20 | 1,270 | -0.07(-0.21%) |
Oct 22, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 101 | +0.24(+0.70%) |
Oct 21, 2021 | 34.04 | 34.04 | 34.03 | 34.03 | 305 | -0.11(-0.33%) |
Oct 20, 2021 | 34.14 | 34.14 | 34.14 | 34.14 | 129 | +0.27(+0.78%) |
Oct 19, 2021 | 33.65 | 33.88 | 33.65 | 33.88 | 370 | +0.06(+0.17%) |
Oct 18, 2021 | 33.95 | 33.95 | 33.82 | 33.82 | 148 | -0.08(-0.25%) |
Oct 15, 2021 | 34.25 | 34.26 | 33.90 | 33.90 | 733 | -0.12(-0.36%) |
Oct 14, 2021 | 34.09 | 34.10 | 34.03 | 34.03 | 962 | +0.36(+1.06%) |
Oct 13, 2021 | 33.65 | 33.67 | 33.62 | 33.67 | 1,043 | +0.02(+0.05%) |
Oct 12, 2021 | 33.70 | 33.70 | 33.65 | 33.65 | 264 | +0.06(+0.18%) |
Oct 11, 2021 | 33.80 | 33.80 | 33.51 | 33.59 | 690 | -0.09(-0.26%) |
Oct 08, 2021 | 33.72 | 33.73 | 33.64 | 33.68 | 2,463 | +0.01(+0.04%) |
Oct 07, 2021 | 33.98 | 33.98 | 33.66 | 33.67 | 901 | +0.07(+0.20%) |
Oct 06, 2021 | 33.17 | 33.60 | 32.84 | 33.60 | 4,062 | +0.20(+0.59%) |
Oct 05, 2021 | 33.41 | 33.44 | 33.36 | 33.40 | 1,898 | +0.15(+0.45%) |
Oct 04, 2021 | 33.22 | 33.26 | 33.05 | 33.26 | 1,773 | -0.09(-0.26%) |
Oct 01, 2021 | 33.22 | 33.40 | 33.22 | 33.34 | 1,136 | +0.06(+0.18%) |
Sep 30, 2021 | 33.47 | 33.50 | 33.23 | 33.28 | 1,876 | -0.59(-1.73%) |
Sep 29, 2021 | 33.57 | 33.98 | 33.57 | 33.87 | 2,681 | +0.32(+0.96%) |
Sep 28, 2021 | 33.44 | 33.60 | 33.44 | 33.55 | 1,166 | -0.30(-0.89%) |
Sep 27, 2021 | 33.87 | 33.99 | 33.81 | 33.85 | 1,832 | -0.02(-0.05%) |
Sep 24, 2021 | 33.83 | 33.94 | 33.81 | 33.87 | 1,596 | +0.05(+0.15%) |
Sep 23, 2021 | 33.95 | 33.95 | 33.81 | 33.81 | 4,240 | +0.20(+0.58%) |
Sep 22, 2021 | 33.74 | 33.85 | 33.61 | 33.62 | 1,252 | +0.01(+0.03%) |
Sep 21, 2021 | 33.68 | 33.68 | 33.61 | 33.61 | 303 | -0.03(-0.10%) |
Sep 20, 2021 | 33.74 | 33.81 | 33.43 | 33.64 | 5,095 | -0.38(-1.11%) |
Sep 17, 2021 | 34.06 | 34.07 | 34.01 | 34.02 | 938 | -0.15(-0.45%) |
Sep 16, 2021 | 34.07 | 34.17 | 34.06 | 34.17 | 428 | -0.06(-0.17%) |
Sep 15, 2021 | 34.18 | 34.24 | 34.17 | 34.23 | 384 | +0.21(+0.61%) |
Sep 14, 2021 | 34.07 | 34.07 | 33.96 | 34.02 | 739 | -0.26(-0.74%) |
Sep 13, 2021 | 34.36 | 34.36 | 34.18 | 34.27 | 850 | +0.14(+0.41%) |
Sep 10, 2021 | 34.07 | 34.31 | 34.06 | 34.14 | 2,079 | -0.24(-0.71%) |
Sep 09, 2021 | 34.41 | 34.41 | 34.38 | 34.38 | 527 | -0.23(-0.67%) |
Sep 08, 2021 | 34.51 | 34.61 | 34.51 | 34.61 | 682 | +0.26(+0.74%) |
Sep 07, 2021 | 34.76 | 34.76 | 34.36 | 34.36 | 857 | -0.38(-1.09%) |
Sep 03, 2021 | 34.70 | 34.73 | 34.70 | 34.73 | 507 | -0.07(-0.20%) |
Sep 02, 2021 | 34.67 | 34.80 | 34.67 | 34.80 | 689 | +0.17(+0.49%) |
Sep 01, 2021 | 34.63 | 34.63 | 34.63 | 34.63 | 67 | +0.12(+0.35%) |
Aug 31, 2021 | 34.39 | 34.51 | 34.39 | 34.51 | 323 | +0.17(+0.49%) |
Aug 30, 2021 | 34.44 | 34.44 | 34.35 | 34.35 | 245 | +0.05(+0.15%) |
Aug 27, 2021 | 34.29 | 34.29 | 34.29 | 34.29 | 101 | +0.19(+0.56%) |
Aug 26, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 94 | -0.23(-0.67%) |
Aug 25, 2021 | 34.23 | 34.36 | 34.23 | 34.33 | 1,509 | +0.02(+0.07%) |
Aug 24, 2021 | 34.37 | 34.37 | 34.31 | 34.31 | 2,209 | -0.23(-0.68%) |
Aug 23, 2021 | 34.69 | 34.69 | 34.54 | 34.54 | 791 | -0.08(-0.22%) |
Aug 20, 2021 | 34.62 | 34.62 | 34.62 | 34.62 | 101 | +0.09(+0.25%) |
Aug 19, 2021 | 34.64 | 34.64 | 34.53 | 34.53 | 547 | +0.08(+0.22%) |
Aug 18, 2021 | 34.90 | 34.90 | 34.46 | 34.46 | 958 | -0.45(-1.28%) |
Aug 17, 2021 | 34.80 | 34.97 | 34.80 | 34.90 | 390 | +0.06(+0.18%) |
Aug 16, 2021 | 34.63 | 34.84 | 34.63 | 34.84 | 1,400 | +0.19(+0.56%) |
Aug 13, 2021 | 34.64 | 34.64 | 34.64 | 34.64 | 101 | +0.28(+0.81%) |
Aug 12, 2021 | 34.40 | 34.40 | 34.37 | 34.37 | 848 | -0.03(-0.08%) |
Aug 11, 2021 | 34.47 | 34.47 | 34.39 | 34.39 | 938 | +0.14(+0.42%) |
Aug 10, 2021 | 34.26 | 34.26 | 34.25 | 34.25 | 812 | +0.30(+0.89%) |
Aug 09, 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 18 | +0.18(+0.54%) |
Aug 06, 2021 | 33.78 | 33.78 | 33.77 | 33.77 | 178 | +0.19(+0.56%) |
Aug 05, 2021 | 33.58 | 33.58 | 33.58 | 33.58 | 122 | +0.12(+0.35%) |
Aug 04, 2021 | 33.46 | 33.46 | 33.46 | 33.46 | 88 | -0.48(-1.43%) |
Aug 03, 2021 | 33.94 | 33.94 | 33.94 | 33.94 | 125 | +0.12(+0.35%) |
Aug 02, 2021 | 33.96 | 33.96 | 33.83 | 33.83 | 635 | -0.05(-0.15%) |
Jul 30, 2021 | 34.11 | 34.14 | 33.88 | 33.88 | 347 | -0.12(-0.35%) |
Jul 29, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 47 | +0.16(+0.48%) |
Jul 28, 2021 | 33.95 | 34.00 | 33.80 | 33.83 | 1,394 | -0.19(-0.55%) |
Jul 27, 2021 | 33.94 | 34.02 | 33.94 | 34.02 | 157 | +0.00(+0.01%) |
Jul 26, 2021 | 34.02 | 34.02 | 34.02 | 34.02 | 33 | +0.08(+0.25%) |
Jul 23, 2021 | 33.93 | 33.93 | 33.93 | 33.93 | 151 | +0.30(+0.89%) |
Jul 22, 2021 | 33.68 | 33.68 | 33.63 | 33.63 | 678 | -0.16(-0.48%) |
Jul 21, 2021 | 33.84 | 33.84 | 33.80 | 33.80 | 177 | -0.08(-0.24%) |
Jul 20, 2021 | 34.00 | 34.00 | 33.87 | 33.88 | 1,968 | +0.09(+0.27%) |
Jul 19, 2021 | 33.62 | 33.79 | 33.56 | 33.79 | 777 | -0.14(-0.41%) |
Jul 16, 2021 | 33.95 | 33.95 | 33.92 | 33.92 | 1,350 | +0.04(+0.13%) |
Jul 15, 2021 | 33.64 | 33.88 | 33.64 | 33.88 | 260 | +0.21(+0.64%) |
Jul 14, 2021 | 33.66 | 33.67 | 33.66 | 33.67 | 336 | +0.11(+0.34%) |
Jul 13, 2021 | 33.68 | 33.68 | 33.55 | 33.55 | 342 | -0.19(-0.55%) |
Jul 12, 2021 | 33.67 | 33.74 | 33.67 | 33.74 | 379 | -0.11(-0.33%) |
Jul 09, 2021 | 33.79 | 33.85 | 33.79 | 33.85 | 127 | +0.28(+0.83%) |
Jul 08, 2021 | 33.52 | 33.58 | 33.50 | 33.58 | 419 | -0.14(-0.41%) |
Jul 07, 2021 | 33.55 | 33.72 | 33.54 | 33.72 | 4,905 | +0.15(+0.44%) |
Jul 06, 2021 | 33.74 | 33.74 | 33.56 | 33.57 | 1,490 | -0.21(-0.63%) |
Jul 02, 2021 | 33.76 | 33.78 | 33.76 | 33.78 | 397 | +0.05(+0.16%) |
Jul 01, 2021 | 33.91 | 33.91 | 33.72 | 33.72 | 1,261 | -0.14(-0.41%) |
Jun 30, 2021 | 33.86 | 33.86 | 33.86 | 33.86 | 177 | +0.21(+0.62%) |
Jun 29, 2021 | 33.88 | 33.88 | 33.61 | 33.66 | 1,564 | -0.14(-0.41%) |
Jun 28, 2021 | 33.79 | 33.79 | 33.79 | 33.79 | 144 | +0.02(+0.06%) |
Jun 25, 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 145 | +0.26(+0.77%) |
Jun 24, 2021 | 33.56 | 33.56 | 33.51 | 33.52 | 580 | +0.10(+0.31%) |
Jun 23, 2021 | 33.47 | 33.47 | 33.41 | 33.41 | 189 | -0.21(-0.62%) |
Jun 22, 2021 | 33.62 | 33.62 | 33.62 | 33.62 | 198 | +0.08(+0.23%) |
Jun 21, 2021 | 33.42 | 33.54 | 33.42 | 33.54 | 185 | +0.36(+1.09%) |
Jun 18, 2021 | 33.18 | 33.18 | 33.18 | 33.18 | 105 | -0.55(-1.62%) |
Jun 17, 2021 | 33.65 | 33.73 | 33.65 | 33.73 | 395 | +0.01(+0.02%) |
Jun 16, 2021 | 33.72 | 33.72 | 33.72 | 33.72 | 134 | -0.39(-1.13%) |
Jun 15, 2021 | 34.11 | 34.11 | 34.11 | 34.11 | 71 | -0.14(-0.41%) |
Jun 14, 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 168 | -0.11(-0.33%) |
Jun 11, 2021 | 34.36 | 34.36 | 34.36 | 34.36 | 102 | -0.01(-0.03%) |
Jun 10, 2021 | 34.26 | 34.37 | 34.26 | 34.37 | 1,282 | +0.11(+0.33%) |
Jun 09, 2021 | 34.26 | 34.26 | 34.26 | 34.26 | 56 | -0.28(-0.82%) |
Jun 08, 2021 | 34.59 | 34.59 | 34.54 | 34.54 | 890 | -0.21(-0.61%) |
Jun 07, 2021 | 34.65 | 34.76 | 34.64 | 34.76 | 519 | -0.04(-0.13%) |
Jun 04, 2021 | 34.72 | 34.80 | 34.72 | 34.80 | 224 | +0.10(+0.29%) |
Jun 03, 2021 | 34.55 | 34.70 | 34.52 | 34.70 | 1,089 | +0.16(+0.47%) |
Jun 02, 2021 | 34.54 | 34.54 | 34.54 | 34.54 | 193 | +0.19(+0.55%) |
Jun 01, 2021 | 34.43 | 34.43 | 34.28 | 34.35 | 850 | -0.01(-0.02%) |
May 28, 2021 | 34.34 | 34.40 | 34.25 | 34.36 | 821 | +0.11(+0.33%) |
May 27, 2021 | 34.45 | 34.45 | 34.24 | 34.24 | 1,930 | -0.14(-0.40%) |
May 26, 2021 | 34.38 | 34.43 | 34.34 | 34.38 | 1,785 | -0.04(-0.11%) |
May 25, 2021 | 34.36 | 34.42 | 34.36 | 34.42 | 643 | -0.04(-0.12%) |
May 24, 2021 | 34.54 | 34.61 | 34.46 | 34.46 | 1,132 | +0.10(+0.30%) |
May 21, 2021 | 34.41 | 34.41 | 34.35 | 34.35 | 335 | +0.02(+0.05%) |
May 20, 2021 | 34.24 | 34.42 | 34.24 | 34.34 | 911 | +0.29(+0.86%) |
May 19, 2021 | 34.05 | 34.05 | 33.93 | 34.04 | 1,154 | -0.26(-0.76%) |
May 18, 2021 | 34.40 | 34.40 | 34.30 | 34.30 | 731 | -0.14(-0.41%) |
May 17, 2021 | 34.49 | 34.50 | 34.37 | 34.44 | 1,956 | -0.08(-0.22%) |
May 14, 2021 | 34.53 | 34.61 | 34.49 | 34.52 | 1,536 | +0.19(+0.56%) |
May 13, 2021 | 33.84 | 34.41 | 33.84 | 34.33 | 1,163 | +0.50(+1.46%) |
May 12, 2021 | 34.15 | 34.15 | 33.83 | 33.83 | 1,242 | -0.53(-1.53%) |
May 11, 2021 | 34.59 | 34.59 | 34.36 | 34.36 | 445 | -0.36(-1.03%) |
May 10, 2021 | 34.51 | 34.79 | 34.51 | 34.72 | 1,289 | +0.22(+0.63%) |
May 07, 2021 | 34.48 | 34.50 | 34.48 | 34.50 | 227 | +0.05(+0.14%) |
May 06, 2021 | 34.45 | 34.45 | 34.45 | 34.45 | 133 | +0.45(+1.33%) |
May 05, 2021 | 33.89 | 34.00 | 33.86 | 34.00 | 1,732 | +0.04(+0.12%) |
May 04, 2021 | 34.10 | 34.10 | 33.95 | 33.95 | 1,484 | -0.24(-0.71%) |