Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.75 | 34.75 | 34.39 | 34.46 | 458,123 | -0.24(-0.69%) |
May 27, 2022 | 34.74 | 34.74 | 34.46 | 34.70 | 272,834 | +0.15(+0.43%) |
May 26, 2022 | 34.57 | 34.63 | 34.44 | 34.55 | 379,094 | +0.10(+0.29%) |
May 25, 2022 | 34.20 | 34.53 | 34.18 | 34.45 | 296,275 | +0.24(+0.70%) |
May 24, 2022 | 33.94 | 34.30 | 33.83 | 34.21 | 392,954 | +0.19(+0.56%) |
May 23, 2022 | 33.95 | 34.15 | 33.83 | 34.02 | 203,360 | +0.50(+1.49%) |
May 20, 2022 | 33.79 | 33.79 | 33.09 | 33.52 | 263,581 | +0.20(+0.60%) |
May 19, 2022 | 33.19 | 33.51 | 33.00 | 33.32 | 298,009 | +0.14(+0.42%) |
May 18, 2022 | 33.66 | 33.70 | 33.05 | 33.18 | 161,861 | -0.56(-1.66%) |
May 17, 2022 | 33.81 | 33.81 | 33.49 | 33.74 | 148,396 | +0.51(+1.53%) |
May 16, 2022 | 32.91 | 33.36 | 32.89 | 33.23 | 410,226 | +0.35(+1.06%) |
May 13, 2022 | 32.72 | 32.89 | 32.58 | 32.88 | 105,699 | +0.50(+1.54%) |
May 12, 2022 | 32.35 | 32.48 | 32.04 | 32.38 | 396,719 | -0.10(-0.31%) |
May 11, 2022 | 32.61 | 33.02 | 32.45 | 32.48 | 172,609 | +0.11(+0.34%) |
May 10, 2022 | 32.78 | 32.78 | 32.15 | 32.37 | 111,384 | -0.05(-0.15%) |
May 09, 2022 | 32.92 | 32.92 | 32.32 | 32.42 | 179,390 | -0.89(-2.67%) |
May 06, 2022 | 33.28 | 33.34 | 32.95 | 33.31 | 405,284 | +0.09(+0.27%) |
May 05, 2022 | 33.62 | 33.62 | 32.91 | 33.22 | 364,792 | -0.64(-1.89%) |
May 04, 2022 | 33.31 | 33.91 | 33.15 | 33.86 | 74,103 | +0.67(+2.02%) |
May 03, 2022 | 32.96 | 33.29 | 32.96 | 33.19 | 137,990 | +0.36(+1.10%) |
May 02, 2022 | 32.93 | 32.94 | 32.45 | 32.83 | 100,589 | +0.04(+0.12%) |
Apr 29, 2022 | 33.34 | 33.38 | 32.76 | 32.79 | 242,139 | -0.50(-1.50%) |
Apr 28, 2022 | 33.11 | 33.40 | 32.85 | 33.29 | 71,700 | +0.40(+1.22%) |
Apr 27, 2022 | 32.93 | 33.12 | 32.71 | 32.89 | 110,600 | +0.17(+0.53%) |
Apr 26, 2022 | 33.07 | 33.14 | 32.72 | 32.72 | 114,639 | -0.45(-1.37%) |
Apr 25, 2022 | 33.29 | 33.29 | 32.64 | 33.17 | 127,548 | -0.31(-0.93%) |
Apr 22, 2022 | 34.10 | 34.10 | 33.47 | 33.48 | 167,688 | -0.66(-1.93%) |
Apr 21, 2022 | 34.68 | 34.68 | 34.07 | 34.14 | 190,706 | -0.45(-1.30%) |
Apr 20, 2022 | 34.54 | 34.69 | 34.40 | 34.59 | 281,236 | +0.17(+0.49%) |
Apr 19, 2022 | 34.16 | 34.46 | 34.16 | 34.42 | 344,873 | +0.02(+0.06%) |
Apr 18, 2022 | 34.53 | 34.55 | 34.33 | 34.40 | 103,229 | -0.08(-0.23%) |
Apr 14, 2022 | 34.51 | 34.64 | 34.41 | 34.48 | 266,294 | +0.03(+0.09%) |
Apr 13, 2022 | 34.35 | 34.50 | 34.16 | 34.45 | 177,416 | +0.32(+0.94%) |
Apr 12, 2022 | 34.27 | 34.40 | 34.05 | 34.13 | 94,450 | +0.04(+0.12%) |
Apr 11, 2022 | 34.20 | 34.33 | 34.07 | 34.09 | 149,447 | -0.22(-0.64%) |
Apr 08, 2022 | 34.09 | 34.46 | 34.09 | 34.31 | 390,942 | +0.26(+0.76%) |
Apr 07, 2022 | 33.94 | 34.11 | 33.67 | 34.05 | 275,987 | +0.19(+0.56%) |
Apr 06, 2022 | 33.65 | 33.91 | 33.58 | 33.86 | 143,873 | +0.19(+0.56%) |
Apr 05, 2022 | 34.02 | 34.12 | 33.67 | 33.67 | 124,848 | -0.35(-1.03%) |
Apr 04, 2022 | 34.06 | 34.06 | 33.88 | 34.02 | 38,669 | +0.02(+0.06%) |
Apr 01, 2022 | 33.78 | 34.02 | 33.69 | 34.00 | 98,206 | +0.46(+1.37%) |
Mar 31, 2022 | 33.85 | 34.99 | 33.54 | 33.54 | 605,133 | -0.38(-1.12%) |
Mar 30, 2022 | 33.81 | 34.04 | 33.81 | 33.92 | 87,761 | +0.19(+0.56%) |
Mar 29, 2022 | 33.76 | 33.79 | 33.49 | 33.73 | 104,148 | +0.20(+0.60%) |
Mar 28, 2022 | 33.76 | 33.76 | 33.41 | 33.53 | 69,579 | -0.38(-1.12%) |
Mar 25, 2022 | 33.82 | 33.91 | 33.62 | 33.91 | 144,431 | +0.33(+0.98%) |
Mar 24, 2022 | 33.51 | 33.84 | 33.46 | 33.58 | 131,085 | -0.03(-0.09%) |
Mar 23, 2022 | 33.48 | 33.77 | 33.48 | 33.61 | 53,130 | -0.05(-0.15%) |
Mar 22, 2022 | 33.77 | 33.77 | 33.55 | 33.66 | 79,685 | +0.14(+0.42%) |
Mar 21, 2022 | 33.42 | 33.62 | 33.41 | 33.52 | 69,680 | +0.29(+0.87%) |
Mar 18, 2022 | 33.05 | 33.25 | 32.92 | 33.23 | 102,504 | +0.15(+0.45%) |
Mar 17, 2022 | 32.84 | 33.17 | 32.69 | 33.08 | 141,120 | +0.44(+1.35%) |
Mar 16, 2022 | 32.64 | 32.75 | 32.25 | 32.64 | 50,203 | +0.32(+0.99%) |
Mar 15, 2022 | 32.24 | 32.33 | 32.00 | 32.32 | 32,892 | +0.12(+0.37%) |
Mar 14, 2022 | 32.62 | 32.62 | 32.16 | 32.20 | 105,152 | -0.20(-0.62%) |
Mar 11, 2022 | 32.81 | 32.88 | 32.39 | 32.40 | 77,182 | -0.31(-0.95%) |
Mar 10, 2022 | 32.60 | 32.82 | 32.51 | 32.71 | 45,545 | -0.05(-0.15%) |
Mar 09, 2022 | 32.89 | 32.97 | 32.41 | 32.76 | 84,659 | +0.32(+0.99%) |
Mar 08, 2022 | 32.62 | 32.78 | 32.34 | 32.44 | 204,158 | +0.05(+0.15%) |
Mar 07, 2022 | 32.92 | 32.92 | 32.29 | 32.39 | 87,367 | -0.50(-1.52%) |
Mar 04, 2022 | 32.61 | 32.89 | 32.55 | 32.89 | 55,292 | -0.29(-0.87%) |
Mar 03, 2022 | 33.39 | 33.46 | 33.08 | 33.18 | 40,568 | -0.27(-0.81%) |
Mar 02, 2022 | 33.12 | 33.54 | 33.00 | 33.45 | 83,162 | +0.68(+2.08%) |
Mar 01, 2022 | 33.08 | 33.10 | 32.61 | 32.77 | 47,651 | -0.33(-1.00%) |
Feb 28, 2022 | 32.95 | 33.22 | 32.80 | 33.10 | 61,283 | -0.32(-0.96%) |
Feb 25, 2022 | 32.81 | 33.42 | 33.11 | 33.42 | 56,821 | +0.89(+2.74%) |
Feb 24, 2022 | 32.67 | 32.67 | 32.07 | 32.53 | 134,914 | -0.73(-2.19%) |
Feb 23, 2022 | 33.57 | 33.57 | 33.22 | 33.26 | 91,461 | +0.03(+0.09%) |
Feb 22, 2022 | 33.64 | 33.64 | 33.14 | 33.23 | 92,295 | -0.36(-1.07%) |
Feb 18, 2022 | 33.59 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 33.75 | 33.76 | 33.55 | 33.60 | 34,451 | -0.26(-0.75%) |
Feb 16, 2022 | 33.78 | 34.11 | 33.76 | 33.86 | 157,711 | +0.19(+0.56%) |
Feb 15, 2022 | 33.77 | 33.77 | 33.49 | 33.67 | 105,433 | -0.01(-0.03%) |
Feb 14, 2022 | 33.83 | 33.94 | 33.40 | 33.68 | 171,126 | -0.22(-0.65%) |
Feb 11, 2022 | 33.81 | 34.31 | 33.77 | 33.90 | 104,345 | +0.13(+0.38%) |
Feb 10, 2022 | 33.76 | 34.18 | 33.69 | 33.77 | 170,211 | -0.16(-0.47%) |
Feb 09, 2022 | 34.08 | 34.08 | 33.85 | 33.93 | 107,591 | +0.08(+0.24%) |
Feb 08, 2022 | 33.83 | 33.85 | 33.64 | 33.85 | 93,745 | +0.26(+0.77%) |
Feb 07, 2022 | 33.49 | 33.73 | 33.42 | 33.59 | 175,706 | +0.23(+0.69%) |
Feb 04, 2022 | 33.28 | 33.60 | 33.03 | 33.36 | 344,683 | +0.05(+0.14%) |
Feb 03, 2022 | 34.32 | 33.31 | 346,617 | -0.02(-0.05%) | ||
Feb 02, 2022 | 33.28 | 33.42 | 33.06 | 33.33 | 62,442 | +0.03(+0.09%) |
Feb 01, 2022 | 32.98 | 33.31 | 32.94 | 33.30 | 34,017 | +0.36(+1.09%) |
Jan 31, 2022 | 32.69 | 32.94 | 32.94 | 42,392 | +0.13(+0.39%) | |
Jan 28, 2022 | 32.86 | 32.86 | 32.43 | 32.81 | 62,032 | -0.09(-0.27%) |
Jan 27, 2022 | 33.14 | 33.15 | 32.69 | 32.90 | 79,606 | +0.23(+0.70%) |
Jan 26, 2022 | 33.13 | 33.19 | 32.62 | 32.67 | 161,641 | -0.27(-0.82%) |
Jan 25, 2022 | 32.42 | 33.11 | 32.42 | 32.94 | 59,493 | +0.18(+0.56%) |
Jan 24, 2022 | 32.49 | 32.76 | 31.90 | 32.76 | 241,562 | -0.15(-0.47%) |
Jan 21, 2022 | 33.13 | 33.13 | 32.80 | 32.91 | 94,203 | -0.29(-0.87%) |
Jan 20, 2022 | 33.63 | 33.78 | 33.18 | 33.20 | 56,646 | -0.31(-0.93%) |
Jan 19, 2022 | 33.61 | 34.41 | 33.42 | 33.51 | 174,128 | +0.09(+0.27%) |
Jan 18, 2022 | 33.42 | 33.54 | 33.23 | 33.42 | 198,139 | -0.19(-0.57%) |
Jan 14, 2022 | 33.61 | 0 | +0.28(+0.84%) | |||
Jan 13, 2022 | 33.26 | 33.51 | 33.24 | 33.33 | 54,032 | +0.08(+0.23%) |
Jan 12, 2022 | 33.23 | 33.25 | 33.05 | 33.25 | 42,930 | +0.26(+0.80%) |
Jan 11, 2022 | 32.69 | 32.99 | 32.59 | 32.99 | 27,335 | +0.28(+0.86%) |
Jan 10, 2022 | 32.55 | 32.71 | 32.40 | 32.71 | 8,493 | +0.16(+0.49%) |
Jan 07, 2022 | 32.26 | 32.58 | 32.26 | 32.55 | 30,205 | +0.39(+1.21%) |
Jan 06, 2022 | 32.19 | 32.19 | 32.00 | 32.16 | 6,040 | +0.19(+0.59%) |
Jan 05, 2022 | 32.21 | 32.36 | 31.97 | 31.97 | 9,774 | -0.03(-0.09%) |
Jan 04, 2022 | 31.85 | 32.08 | 31.83 | 32.00 | 20,885 | +0.27(+0.85%) |
Jan 03, 2022 | 31.58 | 31.73 | 31.51 | 31.73 | 3,496 | +0.25(+0.79%) |
Dec 31, 2021 | 31.25 | 31.56 | 31.25 | 31.48 | 17,496 | +0.05(+0.16%) |
Dec 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 127,807 | -0.05(-0.16%) |
Dec 29, 2021 | 31.48 | 31.53 | 31.42 | 31.48 | 11,542 | +0.10(+0.32%) |
Dec 28, 2021 | 31.60 | 31.60 | 31.38 | 31.38 | 3,748 | +0.00(+0.00%) |
Dec 27, 2021 | 31.03 | 31.38 | 31.03 | 31.38 | 3,207 | +0.09(+0.29%) |
Dec 23, 2021 | 31.20 | 31.36 | 31.20 | 31.29 | 23,226 | -0.05(-0.14%) |
Dec 22, 2021 | 31.16 | 31.35 | 31.09 | 31.34 | 13,527 | +0.09(+0.30%) |
Dec 21, 2021 | 31.12 | 31.28 | 31.12 | 31.24 | 2,947 | +0.35(+1.13%) |
Dec 20, 2021 | 30.69 | 30.90 | 30.69 | 30.89 | 4,657 | -0.13(-0.42%) |
Dec 17, 2021 | 31.00 | 31.19 | 31.00 | 31.03 | 6,647 | -0.13(-0.43%) |
Dec 16, 2021 | 31.05 | 31.24 | 31.05 | 31.16 | 10,882 | +0.31(+1.00%) |
Dec 15, 2021 | 30.61 | 30.90 | 30.55 | 30.85 | 10,188 | +0.36(+1.18%) |
Dec 14, 2021 | 30.58 | 30.61 | 30.47 | 30.49 | 10,120 | -0.05(-0.15%) |
Dec 13, 2021 | 30.46 | 30.58 | 30.46 | 30.54 | 4,263 | -0.02(-0.08%) |
Dec 10, 2021 | 30.47 | 30.65 | 30.47 | 30.56 | 8,004 | +0.31(+1.02%) |
Dec 09, 2021 | 30.22 | 30.34 | 30.19 | 30.25 | 11,647 | -0.14(-0.48%) |
Dec 08, 2021 | 30.45 | 30.45 | 30.30 | 30.39 | 9,185 | -0.04(-0.12%) |
Dec 07, 2021 | 30.25 | 30.50 | 30.25 | 30.43 | 11,124 | +0.29(+0.96%) |
Dec 06, 2021 | 29.98 | 30.24 | 29.98 | 30.14 | 7,926 | +0.37(+1.23%) |
Dec 03, 2021 | 29.70 | 29.77 | 29.64 | 29.77 | 2,996 | +0.05(+0.18%) |
Dec 02, 2021 | 29.47 | 29.86 | 29.47 | 29.72 | 157,098 | +0.24(+0.81%) |
Dec 01, 2021 | 29.80 | 29.95 | 29.41 | 29.48 | 27,324 | -0.06(-0.19%) |
Nov 30, 2021 | 29.78 | 30.00 | 29.44 | 29.54 | 18,245 | -0.47(-1.56%) |
Nov 29, 2021 | 30.17 | 30.17 | 29.89 | 30.00 | 7,988 | +0.11(+0.35%) |
Nov 26, 2021 | 29.99 | 30.00 | 29.82 | 29.90 | 10,042 | -0.44(-1.44%) |
Nov 24, 2021 | 30.36 | 30.36 | 30.27 | 30.33 | 8,754 | -0.10(-0.33%) |
Nov 23, 2021 | 30.33 | 30.43 | 30.32 | 30.43 | 6,301 | +0.22(+0.74%) |
Nov 22, 2021 | 30.32 | 30.36 | 30.21 | 30.21 | 11,301 | +0.16(+0.53%) |
Nov 19, 2021 | 30.20 | 30.23 | 30.02 | 30.05 | 9,001 | -0.18(-0.60%) |
Nov 18, 2021 | 30.32 | 30.23 | 30.23 | 30.23 | 9,492 | -0.18(-0.58%) |
Nov 17, 2021 | 30.37 | 30.45 | 30.37 | 30.41 | 20,318 | -0.04(-0.15%) |
Nov 16, 2021 | 30.67 | 30.70 | 30.45 | 30.45 | 14,153 | -0.08(-0.26%) |
Nov 15, 2021 | 30.58 | 30.63 | 30.53 | 30.53 | 14,618 | -0.07(-0.23%) |
Nov 12, 2021 | 30.49 | 30.61 | 30.49 | 30.60 | 6,832 | +0.10(+0.34%) |
Nov 11, 2021 | 30.49 | 30.55 | 30.45 | 30.50 | 27,155 | +0.14(+0.45%) |
Nov 10, 2021 | 30.35 | 30.33 | 30.36 | 5,249 | -0.09(-0.28%) | |
Nov 09, 2021 | 30.47 | 30.53 | 30.37 | 30.45 | 9,775 | -0.04(-0.15%) |
Nov 08, 2021 | 30.50 | 30.56 | 30.42 | 30.49 | 8,754 | -0.05(-0.16%) |
Nov 05, 2021 | 30.40 | 30.54 | 30.38 | 30.54 | 11,328 | +0.22(+0.73%) |
Nov 04, 2021 | 30.28 | 30.49 | 30.21 | 30.32 | 22,654 | -0.18(-0.59%) |
Nov 03, 2021 | 30.22 | 30.52 | 30.22 | 30.50 | 5,889 | +0.17(+0.56%) |
Nov 02, 2021 | 30.23 | 30.37 | 30.22 | 30.33 | 7,014 | +0.05(+0.17%) |
Nov 01, 2021 | 30.18 | 30.37 | 30.11 | 30.28 | 14,431 | +0.17(+0.56%) |
Oct 29, 2021 | 30.07 | 30.11 | 30.05 | 30.11 | 15,092 | -0.15(-0.48%) |
Oct 28, 2021 | 30.12 | 30.26 | 30.12 | 30.26 | 18,496 | +0.09(+0.28%) |
Oct 27, 2021 | 30.27 | 30.32 | 30.17 | 30.17 | 9,145 | -0.23(-0.76%) |
Oct 26, 2021 | 30.42 | 30.40 | 7,352 | -0.06(-0.19%) | ||
Oct 25, 2021 | 30.38 | 30.49 | 30.38 | 30.46 | 8,386 | +0.02(+0.08%) |
Oct 22, 2021 | 30.44 | 30.45 | 30.31 | 30.44 | 5,386 | +0.08(+0.25%) |
Oct 21, 2021 | 30.39 | 30.46 | 30.28 | 30.36 | 9,687 | -0.23(-0.74%) |
Oct 20, 2021 | 30.40 | 30.61 | 30.40 | 30.59 | 8,538 | +0.15(+0.49%) |
Oct 19, 2021 | 30.40 | 30.44 | 30.30 | 30.43 | 4,789 | +0.11(+0.35%) |
Oct 18, 2021 | 30.37 | 30.38 | 30.27 | 30.33 | 6,000 | -0.15(-0.49%) |
Oct 15, 2021 | 30.44 | 30.54 | 30.43 | 30.48 | 4,614 | +0.06(+0.20%) |
Oct 14, 2021 | 30.37 | 30.46 | 30.33 | 30.42 | 4,360 | +0.34(+1.13%) |
Oct 13, 2021 | 29.90 | 30.12 | 29.89 | 30.08 | 8,839 | +0.12(+0.40%) |
Oct 12, 2021 | 30.08 | 30.08 | 29.96 | 29.96 | 4,789 | -0.12(-0.39%) |
Oct 11, 2021 | 30.11 | 30.30 | 30.08 | 30.08 | 15,966 | -0.06(-0.21%) |
Oct 08, 2021 | 30.13 | 30.19 | 30.08 | 30.14 | 3,783 | +0.04(+0.14%) |
Oct 07, 2021 | 30.03 | 30.22 | 30.03 | 30.10 | 9,694 | +0.15(+0.49%) |
Oct 06, 2021 | 29.73 | 29.98 | 29.64 | 29.95 | 10,046 | -0.13(-0.43%) |
Oct 05, 2021 | 30.09 | 30.19 | 29.94 | 30.08 | 9,877 | +0.17(+0.56%) |
Oct 04, 2021 | 29.89 | 29.96 | 29.84 | 29.91 | 8,915 | -0.09(-0.31%) |
Oct 01, 2021 | 29.88 | 30.01 | 29.72 | 30.01 | 2,622 | +0.13(+0.42%) |
Sep 30, 2021 | 30.12 | 30.12 | 29.93 | 29.88 | 22,364 | -0.25(-0.83%) |
Sep 29, 2021 | 30.20 | 30.23 | 30.06 | 30.13 | 6,994 | +0.10(+0.33%) |
Sep 28, 2021 | 30.16 | 30.18 | 29.98 | 30.03 | 16,747 | -0.35(-1.16%) |
Sep 27, 2021 | 30.35 | 30.45 | 30.35 | 30.38 | 16,005 | +0.17(+0.57%) |
Sep 24, 2021 | 30.11 | 30.28 | 30.11 | 30.21 | 4,275 | -0.07(-0.23%) |
Sep 23, 2021 | 30.23 | 30.40 | 30.23 | 30.28 | 15,395 | -0.40(-1.30%) |
Sep 22, 2021 | 30.70 | 30.88 | 30.70 | 30.68 | 9,000 | +0.08(+0.26%) |
Sep 21, 2021 | 30.79 | 30.79 | 30.60 | 30.60 | 9,348 | +0.03(+0.10%) |
Sep 20, 2021 | 30.57 | 30.64 | 30.32 | 30.57 | 21,021 | -0.32(-1.04%) |
Sep 17, 2021 | 30.82 | 30.94 | 30.81 | 30.89 | 3,224 | -0.38(-1.22%) |
Sep 16, 2021 | 31.34 | 31.34 | 31.05 | 31.27 | 3,761 | -0.12(-0.38%) |
Sep 15, 2021 | 31.27 | 31.44 | 31.27 | 31.39 | 3,798 | +0.21(+0.67%) |
Sep 14, 2021 | 31.37 | 31.39 | 31.16 | 31.18 | 18,342 | -0.20(-0.64%) |
Sep 13, 2021 | 31.51 | 31.51 | 31.34 | 31.38 | 4,249 | +0.13(+0.43%) |
Sep 10, 2021 | 31.40 | 31.53 | 31.25 | 31.25 | 5,387 | -0.11(-0.36%) |
Sep 09, 2021 | 31.53 | 31.53 | 31.30 | 31.36 | 16,999 | -0.16(-0.49%) |
Sep 08, 2021 | 31.57 | 31.57 | 31.43 | 31.52 | 33,399 | -0.08(-0.25%) |
Sep 07, 2021 | 31.60 | 31.61 | 31.59 | 31.59 | 1,956 | -0.24(-0.75%) |
Sep 03, 2021 | 31.72 | 31.83 | 31.72 | 31.83 | 3,378 | +0.13(+0.40%) |
Sep 02, 2021 | 31.69 | 31.71 | 31.66 | 31.71 | 3,838 | +0.14(+0.45%) |
Sep 01, 2021 | 31.60 | 31.63 | 31.53 | 31.57 | 4,964 | -0.02(-0.08%) |
Aug 31, 2021 | 31.60 | 31.61 | 31.53 | 31.59 | 6,639 | +0.02(+0.06%) |
Aug 30, 2021 | 31.62 | 31.66 | 31.57 | 31.57 | 7,189 | +0.02(+0.07%) |
Aug 27, 2021 | 31.50 | 31.58 | 31.50 | 31.55 | 6,040 | +0.22(+0.69%) |
Aug 26, 2021 | 31.39 | 31.42 | 31.33 | 31.33 | 3,780 | -0.18(-0.57%) |
Aug 25, 2021 | 31.42 | 31.54 | 31.40 | 31.52 | 19,972 | -0.02(-0.06%) |
Aug 24, 2021 | 31.50 | 31.56 | 31.49 | 31.54 | 5,510 | -0.04(-0.12%) |
Aug 23, 2021 | 31.45 | 31.62 | 31.45 | 31.57 | 5,678 | +0.16(+0.52%) |
Aug 20, 2021 | 31.35 | 31.42 | 31.32 | 31.41 | 10,497 | +0.13(+0.43%) |
Aug 19, 2021 | 31.13 | 31.35 | 31.13 | 31.28 | 14,928 | -0.26(-0.81%) |
Aug 18, 2021 | 31.71 | 31.78 | 31.53 | 31.53 | 10,152 | -0.25(-0.80%) |
Aug 17, 2021 | 31.81 | 31.81 | 31.65 | 31.78 | 8,575 | -0.16(-0.49%) |
Aug 16, 2021 | 31.91 | 31.98 | 31.89 | 31.94 | 7,731 | -0.07(-0.21%) |
Aug 13, 2021 | 31.96 | 32.04 | 31.91 | 32.01 | 7,882 | +0.14(+0.45%) |
Aug 12, 2021 | 31.80 | 31.87 | 31.74 | 31.87 | 16,095 | +0.07(+0.21%) |
Aug 11, 2021 | 31.71 | 31.83 | 31.71 | 31.80 | 12,641 | +0.16(+0.49%) |
Aug 10, 2021 | 31.44 | 31.66 | 31.44 | 31.64 | 8,711 | +0.12(+0.38%) |
Aug 09, 2021 | 31.55 | 31.55 | 31.48 | 31.52 | 3,116 | +0.00(+0.01%) |
Aug 06, 2021 | 31.58 | 31.58 | 31.47 | 31.52 | 9,489 | -0.07(-0.24%) |
Aug 05, 2021 | 31.64 | 31.64 | 31.54 | 31.60 | 8,095 | +0.03(+0.09%) |
Aug 04, 2021 | 31.87 | 31.87 | 31.53 | 31.57 | 8,664 | -0.36(-1.14%) |
Aug 03, 2021 | 31.73 | 31.93 | 31.73 | 31.93 | 6,557 | +0.39(+1.22%) |
Aug 02, 2021 | 31.63 | 31.77 | 31.55 | 31.55 | 14,939 | +0.05(+0.15%) |
Jul 30, 2021 | 31.56 | 31.56 | 31.42 | 31.50 | 12,452 | -0.22(-0.70%) |
Jul 29, 2021 | 31.68 | 31.79 | 31.68 | 31.72 | 5,498 | +0.10(+0.33%) |
Jul 28, 2021 | 31.45 | 31.62 | 31.44 | 31.62 | 3,421 | +0.16(+0.50%) |
Jul 27, 2021 | 31.34 | 31.49 | 31.34 | 31.46 | 2,217 | -0.04(-0.13%) |
Jul 26, 2021 | 31.41 | 31.50 | 31.41 | 31.50 | 4,367 | +0.07(+0.22%) |
Jul 23, 2021 | 31.26 | 31.47 | 31.26 | 31.43 | 6,714 | +0.18(+0.56%) |
Jul 22, 2021 | 31.21 | 31.29 | 31.15 | 31.25 | 7,549 | -0.03(-0.11%) |
Jul 21, 2021 | 31.23 | 31.34 | 31.23 | 31.29 | 7,531 | +0.19(+0.61%) |
Jul 20, 2021 | 30.88 | 31.19 | 30.88 | 31.10 | 5,130 | +0.19(+0.61%) |
Jul 19, 2021 | 30.97 | 31.06 | 30.72 | 30.91 | 13,799 | -0.45(-1.43%) |
Jul 16, 2021 | 31.54 | 31.59 | 31.36 | 31.36 | 4,393 | -0.17(-0.54%) |
Jul 15, 2021 | 31.51 | 31.54 | 31.43 | 31.53 | 4,464 | -0.11(-0.35%) |
Jul 14, 2021 | 31.67 | 31.73 | 31.62 | 31.64 | 19,618 | +0.06(+0.17%) |
Jul 13, 2021 | 31.75 | 31.75 | 31.58 | 31.59 | 6,210 | -0.11(-0.34%) |
Jul 12, 2021 | 31.67 | 31.78 | 31.63 | 31.69 | 36,697 | +0.03(+0.09%) |
Jul 09, 2021 | 31.61 | 31.68 | 31.61 | 31.66 | 2,771 | +0.48(+1.55%) |
Jul 08, 2021 | 31.19 | 31.30 | 31.06 | 31.18 | 11,943 | -0.22(-0.72%) |
Jul 07, 2021 | 31.35 | 31.42 | 31.31 | 31.41 | 8,311 | +0.12(+0.38%) |
Jul 06, 2021 | 31.51 | 31.51 | 31.23 | 31.29 | 7,787 | -0.34(-1.06%) |
Jul 02, 2021 | 31.56 | 31.66 | 31.52 | 31.62 | 3,223 | +0.08(+0.25%) |
Jul 01, 2021 | 31.49 | 31.59 | 31.49 | 31.55 | 4,479 | +0.07(+0.21%) |
Jun 30, 2021 | 31.35 | 31.50 | 31.35 | 31.48 | 5,252 | +0.01(+0.03%) |
Jun 29, 2021 | 31.48 | 31.57 | 31.46 | 31.47 | 4,605 | -0.07(-0.22%) |
Jun 28, 2021 | 31.63 | 31.63 | 31.54 | 31.54 | 6,252 | -0.14(-0.45%) |
Jun 25, 2021 | 31.69 | 31.74 | 31.58 | 31.68 | 13,002 | +0.01(+0.04%) |
Jun 24, 2021 | 31.57 | 31.67 | 31.55 | 31.67 | 11,140 | +0.17(+0.54%) |
Jun 23, 2021 | 31.65 | 31.65 | 31.50 | 31.50 | 5,014 | -0.07(-0.23%) |
Jun 22, 2021 | 31.48 | 31.60 | 31.48 | 31.57 | 5,607 | -0.01(-0.03%) |
Jun 21, 2021 | 31.32 | 31.59 | 31.32 | 31.58 | 10,429 | +0.17(+0.54%) |
Jun 18, 2021 | 31.65 | 31.65 | 31.35 | 31.41 | 14,571 | -0.57(-1.77%) |
Jun 17, 2021 | 32.06 | 32.10 | 31.81 | 31.98 | 26,959 | -0.28(-0.88%) |
Jun 16, 2021 | 32.62 | 32.62 | 32.22 | 32.26 | 10,272 | -0.30(-0.92%) |
Jun 15, 2021 | 32.54 | 32.57 | 32.49 | 32.56 | 10,037 | +0.06(+0.17%) |
Jun 14, 2021 | 32.48 | 32.51 | 32.40 | 32.50 | 4,862 | -0.02(-0.05%) |
Jun 11, 2021 | 32.60 | 32.60 | 32.48 | 32.52 | 1,707 | -0.06(-0.18%) |
Jun 10, 2021 | 32.40 | 32.60 | 32.40 | 32.58 | 37,760 | +0.20(+0.63%) |
Jun 09, 2021 | 32.40 | 32.44 | 32.37 | 32.38 | 3,403 | +0.02(+0.07%) |
Jun 08, 2021 | 32.37 | 32.40 | 32.30 | 32.35 | 11,312 | -0.04(-0.12%) |
Jun 07, 2021 | 32.50 | 32.50 | 32.35 | 32.39 | 4,815 | -0.00(-0.01%) |
Jun 04, 2021 | 32.28 | 32.41 | 32.28 | 32.39 | 6,347 | +0.23(+0.71%) |
Jun 03, 2021 | 32.11 | 32.21 | 32.09 | 32.17 | 3,612 | -0.04(-0.14%) |
Jun 02, 2021 | 32.20 | 32.26 | 32.14 | 32.21 | 13,283 | +0.15(+0.47%) |