Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.45 | 32.49 | 32.29 | 32.38 | 34,907 | -0.03(-0.09%) |
May 27, 2022 | 32.26 | 32.45 | 32.24 | 32.41 | 173,938 | +0.32(+1.00%) |
May 26, 2022 | 31.86 | 32.16 | 31.86 | 32.08 | 210,155 | +0.31(+0.98%) |
May 25, 2022 | 31.58 | 31.88 | 31.58 | 31.77 | 141,705 | +0.08(+0.24%) |
May 24, 2022 | 31.75 | 31.78 | 31.49 | 31.70 | 175,691 | -0.07(-0.21%) |
May 23, 2022 | 31.63 | 31.85 | 31.58 | 31.76 | 52,905 | +0.34(+1.08%) |
May 20, 2022 | 31.58 | 31.61 | 31.08 | 31.42 | 169,773 | +0.21(+0.66%) |
May 19, 2022 | 30.93 | 31.35 | 30.89 | 31.22 | 119,144 | -0.14(-0.45%) |
May 18, 2022 | 31.75 | 31.79 | 31.34 | 31.36 | 88,814 | -0.73(-2.26%) |
May 17, 2022 | 32.03 | 32.09 | 31.85 | 32.08 | 85,746 | +0.37(+1.16%) |
May 16, 2022 | 31.57 | 31.85 | 31.53 | 31.72 | 34,385 | +0.05(+0.15%) |
May 13, 2022 | 31.44 | 31.72 | 31.41 | 31.67 | 89,687 | +0.72(+2.33%) |
May 12, 2022 | 30.73 | 31.14 | 30.65 | 30.95 | 168,544 | +0.17(+0.57%) |
May 11, 2022 | 30.90 | 31.30 | 30.76 | 30.77 | 212,100 | -0.08(-0.24%) |
May 10, 2022 | 31.10 | 31.10 | 30.68 | 30.85 | 108,101 | +0.37(+1.21%) |
May 09, 2022 | 30.80 | 30.84 | 30.43 | 30.48 | 71,827 | -0.86(-2.74%) |
May 06, 2022 | 31.40 | 31.46 | 31.17 | 31.34 | 67,193 | -0.44(-1.39%) |
May 05, 2022 | 32.28 | 32.28 | 31.62 | 31.78 | 60,270 | -0.66(-2.03%) |
May 04, 2022 | 32.16 | 32.49 | 31.90 | 32.44 | 155,189 | +0.25(+0.79%) |
May 03, 2022 | 32.08 | 32.30 | 32.06 | 32.19 | 103,778 | +0.18(+0.56%) |
May 02, 2022 | 31.93 | 32.09 | 31.69 | 32.01 | 169,435 | +0.03(+0.09%) |
Apr 29, 2022 | 32.43 | 32.59 | 31.97 | 31.98 | 47,269 | -0.53(-1.62%) |
Apr 28, 2022 | 32.27 | 32.53 | 32.03 | 32.51 | 180,272 | +0.54(+1.68%) |
Apr 27, 2022 | 31.90 | 32.10 | 31.80 | 31.97 | 121,683 | +0.40(+1.25%) |
Apr 26, 2022 | 32.13 | 32.14 | 31.58 | 31.58 | 154,701 | -0.77(-2.39%) |
Apr 25, 2022 | 32.17 | 32.37 | 31.92 | 32.35 | 281,014 | +0.01(+0.03%) |
Apr 22, 2022 | 32.72 | 32.72 | 32.32 | 32.34 | 144,598 | -0.22(-0.67%) |
Apr 21, 2022 | 33.15 | 33.15 | 32.54 | 32.56 | 71,441 | -0.27(-0.83%) |
Apr 20, 2022 | 32.87 | 32.95 | 32.79 | 32.83 | 173,325 | +0.07(+0.20%) |
Apr 19, 2022 | 32.49 | 32.79 | 32.47 | 32.76 | 207,428 | +0.12(+0.38%) |
Apr 18, 2022 | 32.58 | 32.88 | 32.58 | 32.64 | 57,213 | +0.05(+0.14%) |
Apr 14, 2022 | 32.74 | 32.81 | 32.58 | 32.59 | 112,174 | -0.01(-0.03%) |
Apr 13, 2022 | 32.41 | 32.60 | 32.41 | 32.60 | 95,636 | +0.21(+0.64%) |
Apr 12, 2022 | 32.54 | 32.64 | 32.32 | 32.40 | 75,104 | -0.15(-0.46%) |
Apr 11, 2022 | 32.80 | 32.82 | 32.53 | 32.55 | 136,622 | -0.26(-0.80%) |
Apr 08, 2022 | 32.74 | 32.91 | 32.72 | 32.81 | 36,396 | +0.07(+0.20%) |
Apr 07, 2022 | 32.58 | 32.79 | 32.43 | 32.74 | 53,796 | +0.21(+0.64%) |
Apr 06, 2022 | 32.38 | 32.64 | 32.27 | 32.54 | 126,799 | -0.32(-0.96%) |
Apr 05, 2022 | 32.87 | 32.94 | 32.75 | 32.85 | 149,237 | -0.16(-0.49%) |
Apr 04, 2022 | 32.84 | 33.05 | 32.80 | 33.01 | 65,531 | +0.17(+0.53%) |
Apr 01, 2022 | 32.74 | 32.86 | 32.63 | 32.84 | 230,156 | +0.38(+1.16%) |
Mar 31, 2022 | 32.80 | 32.80 | 32.42 | 32.46 | 66,950 | -0.40(-1.21%) |
Mar 30, 2022 | 32.91 | 32.98 | 32.81 | 32.86 | 36,098 | -0.31(-0.94%) |
Mar 29, 2022 | 33.14 | 33.21 | 32.94 | 33.17 | 74,239 | +0.54(+1.65%) |
Mar 28, 2022 | 32.55 | 32.64 | 32.35 | 32.63 | 138,922 | +0.16(+0.49%) |
Mar 25, 2022 | 32.42 | 32.47 | 32.24 | 32.47 | 62,526 | +0.09(+0.28%) |
Mar 24, 2022 | 32.30 | 32.41 | 32.21 | 32.38 | 28,357 | +0.17(+0.54%) |
Mar 23, 2022 | 32.34 | 32.45 | 32.17 | 32.21 | 51,592 | -0.51(-1.56%) |
Mar 22, 2022 | 32.60 | 32.74 | 32.59 | 32.72 | 46,849 | +0.34(+1.05%) |
Mar 21, 2022 | 32.48 | 32.52 | 32.24 | 32.38 | 38,677 | -0.22(-0.67%) |
Mar 18, 2022 | 32.07 | 32.59 | 32.07 | 32.59 | 70,766 | +0.30(+0.93%) |
Mar 17, 2022 | 32.04 | 32.38 | 31.98 | 32.29 | 93,280 | +0.14(+0.44%) |
Mar 16, 2022 | 31.83 | 32.19 | 31.73 | 32.15 | 31,135 | +0.86(+2.74%) |
Mar 15, 2022 | 31.10 | 31.34 | 30.95 | 31.29 | 72,071 | +0.25(+0.82%) |
Mar 14, 2022 | 31.10 | 31.33 | 30.91 | 31.04 | 398,742 | +0.47(+1.54%) |
Mar 11, 2022 | 31.06 | 31.06 | 30.54 | 30.57 | 111,667 | -0.08(-0.28%) |
Mar 10, 2022 | 30.37 | 30.74 | 30.37 | 30.65 | 86,825 | -0.40(-1.28%) |
Mar 09, 2022 | 30.75 | 31.31 | 30.59 | 31.05 | 256,455 | +1.17(+3.91%) |
Mar 08, 2022 | 29.82 | 30.48 | 29.47 | 29.88 | 190,372 | +0.63(+2.16%) |
Mar 07, 2022 | 30.08 | 30.17 | 29.16 | 29.25 | 555,266 | -0.76(-2.55%) |
Mar 04, 2022 | 30.26 | 30.28 | 29.79 | 30.01 | 318,081 | -1.03(-3.31%) |
Mar 03, 2022 | 31.66 | 31.66 | 30.95 | 31.04 | 192,233 | -0.66(-2.08%) |
Mar 02, 2022 | 31.62 | 31.91 | 31.58 | 31.70 | 194,742 | +0.43(+1.39%) |
Mar 01, 2022 | 31.89 | 31.99 | 31.18 | 31.26 | 121,772 | -0.72(-2.24%) |
Feb 28, 2022 | 31.90 | 32.31 | 31.77 | 31.98 | 100,453 | -0.64(-1.97%) |
Feb 25, 2022 | 32.23 | 32.66 | 32.31 | 32.62 | 118,954 | +0.75(+2.37%) |
Feb 24, 2022 | 31.21 | 31.89 | 31.09 | 31.87 | 181,830 | -0.29(-0.91%) |
Feb 23, 2022 | 32.73 | 32.73 | 32.11 | 32.16 | 190,991 | -0.25(-0.76%) |
Feb 22, 2022 | 32.40 | 32.61 | 32.11 | 32.41 | 106,775 | -0.45(-1.38%) |
Feb 18, 2022 | 32.86 | 0 | -0.09(-0.29%) | |||
Feb 17, 2022 | 33.22 | 33.23 | 32.90 | 32.95 | 91,473 | -0.51(-1.51%) |
Feb 16, 2022 | 33.29 | 33.50 | 33.25 | 33.46 | 65,679 | +0.02(+0.07%) |
Feb 15, 2022 | 33.24 | 33.45 | 33.24 | 33.43 | 51,579 | +0.58(+1.75%) |
Feb 14, 2022 | 32.88 | 32.94 | 32.63 | 32.86 | 63,299 | -0.21(-0.63%) |
Feb 11, 2022 | 33.58 | 33.66 | 32.98 | 33.07 | 106,050 | -0.52(-1.54%) |
Feb 10, 2022 | 33.60 | 33.87 | 33.48 | 33.58 | 153,872 | -0.38(-1.11%) |
Feb 09, 2022 | 33.82 | 33.96 | 33.82 | 33.96 | 58,765 | +0.54(+1.61%) |
Feb 08, 2022 | 33.21 | 33.44 | 33.16 | 33.42 | 109,048 | +0.14(+0.42%) |
Feb 07, 2022 | 33.22 | 33.41 | 33.20 | 33.28 | 74,344 | +0.14(+0.43%) |
Feb 04, 2022 | 33.13 | 33.33 | 33.00 | 33.14 | 114,778 | -0.10(-0.31%) |
Feb 03, 2022 | 33.46 | 33.22 | 33.24 | 246,938 | -0.67(-1.97%) | |
Feb 02, 2022 | 33.89 | 33.95 | 33.76 | 33.91 | 152,681 | +0.11(+0.33%) |
Feb 01, 2022 | 33.74 | 33.82 | 33.57 | 33.80 | 709,765 | +0.23(+0.67%) |
Jan 31, 2022 | 33.21 | 33.60 | 33.57 | 88,482 | +0.24(+0.71%) | |
Jan 28, 2022 | 33.06 | 33.33 | 32.88 | 33.34 | 92,969 | +0.07(+0.21%) |
Jan 27, 2022 | 33.46 | 33.56 | 33.15 | 33.27 | 139,612 | +0.25(+0.76%) |
Jan 26, 2022 | 33.36 | 33.37 | 32.92 | 33.02 | 253,472 | +0.23(+0.69%) |
Jan 25, 2022 | 32.70 | 32.95 | 32.45 | 32.79 | 113,872 | -0.20(-0.60%) |
Jan 24, 2022 | 32.70 | 32.99 | 32.09 | 32.99 | 197,738 | -0.36(-1.07%) |
Jan 21, 2022 | 33.64 | 33.68 | 33.32 | 33.35 | 190,044 | -0.55(-1.61%) |
Jan 20, 2022 | 34.10 | 34.24 | 33.89 | 33.90 | 3,052,475 | -0.12(-0.35%) |
Jan 19, 2022 | 34.23 | 34.25 | 34.01 | 34.01 | 114,267 | -0.02(-0.07%) |
Jan 18, 2022 | 34.06 | 34.14 | 33.96 | 34.04 | 92,611 | -0.17(-0.50%) |
Jan 14, 2022 | 34.21 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 34.45 | 34.45 | 34.15 | 34.16 | 203,592 | -0.25(-0.74%) |
Jan 12, 2022 | 34.41 | 34.46 | 34.35 | 34.41 | 135,600 | +0.04(+0.11%) |
Jan 11, 2022 | 34.19 | 34.38 | 34.13 | 34.38 | 351,929 | +0.24(+0.69%) |
Jan 10, 2022 | 34.13 | 34.17 | 33.87 | 34.14 | 56,593 | -0.30(-0.86%) |
Jan 07, 2022 | 34.41 | 34.45 | 34.26 | 34.44 | 63,313 | -0.02(-0.07%) |
Jan 06, 2022 | 34.48 | 34.52 | 34.35 | 34.46 | 72,659 | -0.07(-0.19%) |
Jan 05, 2022 | 34.87 | 34.89 | 34.53 | 34.53 | 86,357 | -0.35(-1.00%) |
Jan 04, 2022 | 34.94 | 34.94 | 34.74 | 34.88 | 183,300 | +0.10(+0.30%) |
Jan 03, 2022 | 34.73 | 34.81 | 34.60 | 34.77 | 341,354 | +0.46(+1.35%) |
Dec 31, 2021 | 34.41 | 34.44 | 34.31 | 34.31 | 42,631 | -0.09(-0.27%) |
Dec 30, 2021 | 34.53 | 34.56 | 34.39 | 34.40 | 88,689 | -0.06(-0.16%) |
Dec 29, 2021 | 34.45 | 34.53 | 34.35 | 34.46 | 108,910 | -0.08(-0.25%) |
Dec 28, 2021 | 34.56 | 34.62 | 34.46 | 34.55 | 80,313 | +0.06(+0.16%) |
Dec 27, 2021 | 34.28 | 34.49 | 34.22 | 34.49 | 48,238 | +0.36(+1.05%) |
Dec 23, 2021 | 34.06 | 34.20 | 34.06 | 34.13 | 53,874 | +0.17(+0.50%) |
Dec 22, 2021 | 33.63 | 33.98 | 33.59 | 33.96 | 92,771 | +0.25(+0.73%) |
Dec 21, 2021 | 33.51 | 33.72 | 33.47 | 33.72 | 78,225 | +0.42(+1.27%) |
Dec 20, 2021 | 33.14 | 33.29 | 33.05 | 33.29 | 63,840 | -0.06(-0.17%) |
Dec 17, 2021 | 33.43 | 33.56 | 33.32 | 33.35 | 86,023 | -0.23(-0.70%) |
Dec 16, 2021 | 33.75 | 33.79 | 33.52 | 33.58 | 97,274 | -0.08(-0.25%) |
Dec 15, 2021 | 33.37 | 33.67 | 33.24 | 33.67 | 62,093 | +0.36(+1.07%) |
Dec 14, 2021 | 33.34 | 33.43 | 33.18 | 33.31 | 59,628 | -0.18(-0.53%) |
Dec 13, 2021 | 33.67 | 33.68 | 33.47 | 33.49 | 44,087 | -0.20(-0.59%) |
Dec 10, 2021 | 33.71 | 33.78 | 33.61 | 33.69 | 63,589 | +0.05(+0.14%) |
Dec 09, 2021 | 33.78 | 33.79 | 33.64 | 33.64 | 63,453 | -0.24(-0.72%) |
Dec 08, 2021 | 33.95 | 33.96 | 33.82 | 33.88 | 120,474 | -0.02(-0.06%) |
Dec 07, 2021 | 33.73 | 33.97 | 33.73 | 33.90 | 59,563 | +0.69(+2.07%) |
Dec 06, 2021 | 33.09 | 33.26 | 33.01 | 33.22 | 118,296 | +0.48(+1.46%) |
Dec 03, 2021 | 33.00 | 33.05 | 32.57 | 32.74 | 65,306 | -0.21(-0.63%) |
Dec 02, 2021 | 32.73 | 33.03 | 32.73 | 32.94 | 249,943 | +0.31(+0.95%) |
Dec 01, 2021 | 33.04 | 33.33 | 32.57 | 32.63 | 1,706,982 | -0.02(-0.06%) |
Nov 30, 2021 | 32.83 | 32.92 | 32.56 | 32.65 | 56,895 | -0.39(-1.19%) |
Nov 29, 2021 | 33.15 | 33.15 | 32.91 | 33.05 | 48,448 | +0.24(+0.72%) |
Nov 26, 2021 | 33.07 | 33.10 | 32.71 | 32.81 | 68,486 | -1.04(-3.07%) |
Nov 24, 2021 | 33.59 | 33.85 | 33.59 | 33.85 | 43,886 | -0.05(-0.15%) |
Nov 23, 2021 | 33.92 | 34.00 | 33.74 | 33.90 | 102,187 | -0.11(-0.33%) |
Nov 22, 2021 | 34.14 | 34.24 | 34.01 | 34.01 | 82,645 | -0.09(-0.28%) |
Nov 19, 2021 | 34.20 | 34.21 | 34.09 | 34.11 | 126,351 | -0.26(-0.77%) |
Nov 18, 2021 | 34.39 | 34.37 | 34.35 | 34.37 | 128,165 | -0.06(-0.16%) |
Nov 17, 2021 | 34.46 | 34.47 | 34.40 | 34.43 | 50,218 | -0.00(-0.01%) |
Nov 16, 2021 | 34.45 | 34.49 | 34.43 | 34.43 | 91,433 | +0.04(+0.12%) |
Nov 15, 2021 | 34.40 | 34.42 | 34.33 | 34.39 | 186,307 | +0.07(+0.19%) |
Nov 12, 2021 | 34.32 | 34.35 | 34.27 | 34.32 | 119,051 | +0.08(+0.25%) |
Nov 11, 2021 | 34.22 | 34.27 | 34.18 | 34.24 | 132,842 | +0.23(+0.66%) |
Nov 10, 2021 | 34.02 | 34.01 | 39,952 | -0.03(-0.08%) | ||
Nov 09, 2021 | 34.15 | 34.18 | 34.00 | 34.04 | 59,053 | -0.05(-0.14%) |
Nov 08, 2021 | 34.17 | 34.17 | 34.06 | 34.09 | 38,909 | -0.03(-0.08%) |
Nov 05, 2021 | 34.17 | 34.18 | 34.00 | 34.12 | 146,224 | +0.04(+0.11%) |
Nov 04, 2021 | 34.00 | 34.08 | 34.00 | 34.08 | 72,488 | +0.06(+0.17%) |
Nov 03, 2021 | 33.77 | 34.02 | 33.77 | 34.02 | 229,434 | +0.25(+0.75%) |
Nov 02, 2021 | 33.69 | 33.80 | 33.68 | 33.77 | 109,830 | +0.04(+0.11%) |
Nov 01, 2021 | 33.61 | 33.73 | 33.59 | 33.73 | 67,511 | +0.22(+0.65%) |
Oct 29, 2021 | 33.30 | 33.52 | 33.28 | 33.52 | 52,679 | +0.06(+0.17%) |
Oct 28, 2021 | 33.38 | 33.47 | 33.37 | 33.46 | 30,434 | +0.16(+0.47%) |
Oct 27, 2021 | 33.40 | 33.42 | 33.30 | 33.30 | 48,409 | -0.11(-0.32%) |
Oct 26, 2021 | 33.43 | 33.41 | 55,747 | +0.18(+0.54%) | ||
Oct 25, 2021 | 33.24 | 33.27 | 33.18 | 33.23 | 31,154 | -0.07(-0.20%) |
Oct 22, 2021 | 33.25 | 33.32 | 33.19 | 33.30 | 59,646 | +0.14(+0.43%) |
Oct 21, 2021 | 33.02 | 33.16 | 33.01 | 33.16 | 42,088 | +0.08(+0.26%) |
Oct 20, 2021 | 33.07 | 33.11 | 33.00 | 33.07 | 89,393 | +0.07(+0.20%) |
Oct 19, 2021 | 32.93 | 33.02 | 32.90 | 33.01 | 58,253 | +0.09(+0.29%) |
Oct 18, 2021 | 32.86 | 32.94 | 32.80 | 32.91 | 120,237 | -0.17(-0.51%) |
Oct 15, 2021 | 32.99 | 33.09 | 32.99 | 33.08 | 39,485 | +0.17(+0.51%) |
Oct 14, 2021 | 32.84 | 32.91 | 32.79 | 32.91 | 68,581 | +0.34(+1.05%) |
Oct 13, 2021 | 32.46 | 32.59 | 32.43 | 32.57 | 307,571 | +0.30(+0.92%) |
Oct 12, 2021 | 32.26 | 32.35 | 32.22 | 32.27 | 62,619 | +0.10(+0.32%) |
Oct 11, 2021 | 32.20 | 32.31 | 32.16 | 32.17 | 28,121 | -0.11(-0.35%) |
Oct 08, 2021 | 32.35 | 32.37 | 32.25 | 32.28 | 44,227 | -0.01(-0.04%) |
Oct 07, 2021 | 32.24 | 32.39 | 32.24 | 32.30 | 85,374 | +0.24(+0.75%) |
Oct 06, 2021 | 31.79 | 32.06 | 31.76 | 32.06 | 281,149 | -0.09(-0.29%) |
Oct 05, 2021 | 32.00 | 32.22 | 31.98 | 32.15 | 241,413 | +0.23(+0.71%) |
Oct 04, 2021 | 32.08 | 32.12 | 31.85 | 31.93 | 1,584,577 | -0.26(-0.82%) |
Oct 01, 2021 | 32.12 | 32.27 | 31.95 | 32.19 | 198,708 | +0.08(+0.23%) |
Sep 30, 2021 | 32.28 | 32.29 | 32.09 | 32.12 | 72,077 | -0.13(-0.41%) |
Sep 29, 2021 | 32.30 | 32.33 | 32.19 | 32.25 | 44,224 | +0.16(+0.50%) |
Sep 28, 2021 | 32.20 | 32.20 | 31.97 | 32.09 | 68,182 | -0.58(-1.78%) |
Sep 27, 2021 | 32.62 | 32.69 | 32.57 | 32.67 | 81,424 | -0.06(-0.17%) |
Sep 24, 2021 | 32.66 | 32.78 | 32.66 | 32.73 | 67,873 | -0.27(-0.83%) |
Sep 23, 2021 | 32.90 | 33.01 | 32.90 | 33.00 | 150,012 | +0.32(+0.98%) |
Sep 22, 2021 | 32.60 | 32.80 | 32.60 | 32.68 | 127,444 | +0.36(+1.11%) |
Sep 21, 2021 | 32.41 | 32.47 | 32.32 | 32.32 | 166,651 | +0.32(+1.00%) |
Sep 20, 2021 | 31.90 | 32.05 | 31.77 | 32.00 | 168,546 | -0.60(-1.85%) |
Sep 17, 2021 | 32.88 | 32.88 | 32.54 | 32.60 | 50,576 | -0.39(-1.17%) |
Sep 16, 2021 | 32.93 | 33.01 | 32.82 | 32.99 | 98,023 | +0.17(+0.52%) |
Sep 15, 2021 | 32.77 | 32.83 | 32.66 | 32.82 | 260,329 | -0.08(-0.23%) |
Sep 14, 2021 | 33.00 | 33.02 | 32.87 | 32.90 | 46,411 | -0.06(-0.17%) |
Sep 13, 2021 | 33.07 | 33.07 | 32.88 | 32.95 | 88,343 | +0.20(+0.60%) |
Sep 10, 2021 | 33.01 | 33.01 | 32.75 | 32.75 | 62,540 | -0.07(-0.20%) |
Sep 09, 2021 | 32.89 | 33.04 | 32.78 | 32.82 | 78,111 | -0.21(-0.63%) |
Sep 08, 2021 | 33.12 | 33.19 | 33.00 | 33.03 | 139,192 | -0.27(-0.82%) |
Sep 07, 2021 | 33.37 | 33.40 | 33.27 | 33.30 | 51,622 | +0.06(+0.18%) |
Sep 03, 2021 | 33.18 | 33.26 | 33.13 | 33.24 | 20,333 | -0.16(-0.49%) |
Sep 02, 2021 | 33.47 | 33.48 | 33.37 | 33.40 | 61,805 | +0.04(+0.11%) |
Sep 01, 2021 | 33.33 | 33.42 | 33.27 | 33.37 | 42,026 | +0.17(+0.51%) |
Aug 31, 2021 | 33.22 | 33.22 | 33.08 | 33.20 | 249,797 | -0.11(-0.34%) |
Aug 30, 2021 | 33.29 | 33.34 | 33.24 | 33.31 | 59,553 | +0.02(+0.06%) |
Aug 27, 2021 | 33.13 | 33.30 | 33.13 | 33.29 | 115,706 | +0.19(+0.57%) |
Aug 26, 2021 | 33.14 | 33.20 | 33.08 | 33.10 | 47,371 | -0.08(-0.26%) |
Aug 25, 2021 | 33.21 | 33.22 | 33.17 | 33.19 | 52,285 | +0.00(+0.00%) |
Aug 24, 2021 | 33.11 | 33.23 | 33.11 | 33.19 | 112,684 | -0.01(-0.02%) |
Aug 23, 2021 | 33.16 | 33.25 | 33.13 | 33.19 | 110,791 | +0.08(+0.25%) |
Aug 20, 2021 | 32.91 | 33.11 | 32.91 | 33.11 | 55,350 | +0.13(+0.39%) |
Aug 19, 2021 | 32.81 | 33.04 | 32.81 | 32.98 | 34,732 | -0.20(-0.59%) |
Aug 18, 2021 | 33.30 | 33.38 | 33.18 | 33.18 | 73,838 | -0.14(-0.42%) |
Aug 17, 2021 | 33.27 | 33.37 | 33.18 | 33.32 | 48,355 | -0.08(-0.25%) |
Aug 16, 2021 | 33.29 | 33.40 | 33.23 | 33.40 | 38,146 | -0.13(-0.39%) |
Aug 13, 2021 | 33.53 | 33.53 | 33.47 | 33.53 | 173,664 | +0.05(+0.15%) |
Aug 12, 2021 | 33.46 | 33.50 | 33.40 | 33.48 | 159,393 | +0.07(+0.21%) |
Aug 11, 2021 | 33.38 | 33.42 | 33.33 | 33.41 | 69,149 | +0.13(+0.40%) |
Aug 10, 2021 | 33.23 | 33.28 | 33.21 | 33.28 | 53,326 | +0.15(+0.45%) |
Aug 09, 2021 | 33.11 | 33.16 | 33.07 | 33.13 | 43,595 | +0.07(+0.20%) |
Aug 06, 2021 | 33.05 | 33.08 | 33.01 | 33.06 | 74,341 | +0.05(+0.16%) |
Aug 05, 2021 | 33.00 | 33.04 | 32.99 | 33.01 | 67,036 | +0.12(+0.36%) |
Aug 04, 2021 | 32.85 | 32.94 | 32.84 | 32.90 | 128,538 | +0.07(+0.20%) |
Aug 03, 2021 | 32.76 | 32.84 | 32.65 | 32.83 | 110,039 | +0.24(+0.74%) |
Aug 02, 2021 | 32.68 | 32.72 | 32.58 | 32.59 | 515,933 | +0.10(+0.30%) |
Jul 30, 2021 | 32.51 | 32.58 | 32.45 | 32.49 | 140,716 | -0.08(-0.26%) |
Jul 29, 2021 | 32.64 | 32.65 | 32.57 | 32.58 | 130,166 | +0.15(+0.45%) |
Jul 28, 2021 | 32.41 | 32.48 | 32.37 | 32.43 | 57,415 | +0.07(+0.22%) |
Jul 27, 2021 | 32.32 | 32.36 | 32.17 | 32.36 | 31,398 | -0.15(-0.45%) |
Jul 26, 2021 | 32.49 | 32.51 | 32.42 | 32.51 | 32,605 | -0.00(-0.01%) |
Jul 23, 2021 | 32.46 | 32.57 | 32.44 | 32.51 | 34,181 | +0.31(+0.97%) |
Jul 22, 2021 | 32.20 | 32.23 | 32.14 | 32.20 | 27,903 | +0.04(+0.14%) |
Jul 21, 2021 | 32.01 | 32.17 | 32.01 | 32.15 | 35,915 | +0.46(+1.45%) |
Jul 20, 2021 | 31.45 | 31.72 | 31.40 | 31.69 | 69,790 | +0.27(+0.87%) |
Jul 19, 2021 | 31.41 | 31.45 | 31.27 | 31.42 | 52,548 | -0.57(-1.79%) |
Jul 16, 2021 | 32.19 | 32.19 | 31.96 | 31.99 | 60,432 | -0.17(-0.54%) |
Jul 15, 2021 | 32.16 | 32.23 | 32.09 | 32.17 | 84,452 | -0.25(-0.77%) |
Jul 14, 2021 | 32.48 | 32.49 | 32.41 | 32.42 | 38,282 | -0.08(-0.23%) |
Jul 13, 2021 | 32.48 | 32.51 | 32.43 | 32.49 | 35,241 | -0.01(-0.03%) |
Jul 12, 2021 | 32.39 | 32.52 | 32.39 | 32.50 | 43,575 | +0.20(+0.61%) |
Jul 09, 2021 | 32.14 | 32.32 | 32.13 | 32.30 | 1,166,397 | +0.37(+1.15%) |
Jul 08, 2021 | 31.80 | 31.97 | 31.69 | 31.94 | 193,219 | -0.53(-1.62%) |
Jul 07, 2021 | 32.33 | 32.46 | 32.30 | 32.46 | 103,104 | +0.28(+0.88%) |
Jul 06, 2021 | 32.38 | 32.38 | 32.08 | 32.18 | 41,793 | -0.12(-0.36%) |
Jul 02, 2021 | 32.30 | 32.30 | 32.20 | 32.30 | 34,867 | -0.04(-0.13%) |
Jul 01, 2021 | 32.19 | 32.34 | 32.12 | 32.34 | 428,731 | +0.27(+0.85%) |
Jun 30, 2021 | 32.07 | 32.16 | 32.01 | 32.07 | 118,257 | -0.22(-0.67%) |
Jun 29, 2021 | 32.34 | 32.36 | 32.21 | 32.28 | 20,006 | +0.09(+0.26%) |
Jun 28, 2021 | 32.28 | 32.28 | 32.15 | 32.20 | 22,611 | -0.18(-0.56%) |
Jun 25, 2021 | 32.29 | 32.39 | 32.27 | 32.38 | 31,902 | +0.06(+0.18%) |
Jun 24, 2021 | 32.29 | 32.34 | 32.27 | 32.32 | 60,450 | +0.33(+1.02%) |
Jun 23, 2021 | 32.18 | 32.18 | 31.99 | 32.00 | 30,152 | -0.19(-0.58%) |
Jun 22, 2021 | 32.18 | 32.24 | 32.12 | 32.18 | 102,709 | -0.05(-0.14%) |
Jun 21, 2021 | 32.01 | 32.23 | 32.00 | 32.23 | 37,191 | +0.29(+0.90%) |
Jun 18, 2021 | 32.01 | 32.04 | 31.90 | 31.94 | 55,582 | -0.49(-1.51%) |
Jun 17, 2021 | 32.36 | 32.46 | 32.32 | 32.43 | 39,911 | -0.03(-0.09%) |
Jun 16, 2021 | 32.47 | 32.52 | 32.37 | 32.46 | 53,178 | +0.02(+0.06%) |
Jun 15, 2021 | 32.42 | 32.45 | 32.37 | 32.44 | 15,326 | +0.07(+0.21%) |
Jun 14, 2021 | 32.29 | 32.38 | 32.29 | 32.38 | 20,938 | +0.03(+0.10%) |
Jun 11, 2021 | 32.23 | 32.34 | 32.21 | 32.34 | 283,041 | +0.27(+0.84%) |
Jun 10, 2021 | 32.08 | 32.12 | 32.00 | 32.07 | 42,029 | +0.04(+0.12%) |
Jun 09, 2021 | 32.00 | 32.06 | 31.95 | 32.04 | 116,835 | +0.01(+0.03%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.98 | 32.03 | 34,441 | +0.05(+0.14%) |
Jun 07, 2021 | 31.96 | 32.00 | 31.93 | 31.98 | 33,057 | +0.11(+0.35%) |
Jun 04, 2021 | 31.83 | 31.92 | 31.77 | 31.87 | 140,309 | +0.09(+0.29%) |
Jun 03, 2021 | 31.72 | 31.81 | 31.70 | 31.78 | 112,829 | -0.02(-0.06%) |
Jun 02, 2021 | 31.81 | 31.83 | 31.75 | 31.80 | 73,792 | +0.05(+0.14%) |