Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.59 | 31.74 | 31.41 | 31.65 | 7,267 | -0.09(-0.30%) |
Feb 25, 2022 | 31.26 | 31.79 | 31.51 | 31.74 | 21,496 | +0.49(+1.55%) |
Feb 24, 2022 | 30.47 | 31.26 | 30.43 | 31.26 | 94,135 | +0.32(+1.03%) |
Feb 23, 2022 | 31.37 | 31.37 | 30.94 | 30.94 | 20,766 | -0.38(-1.22%) |
Feb 22, 2022 | 31.51 | 31.60 | 31.18 | 31.32 | 275,818 | -0.25(-0.78%) |
Feb 18, 2022 | 31.57 | 0 | -0.13(-0.41%) | |||
Feb 17, 2022 | 32.00 | 32.03 | 31.70 | 31.70 | 9,792 | -0.52(-1.61%) |
Feb 16, 2022 | 32.03 | 32.28 | 31.99 | 32.22 | 4,572 | +0.07(+0.23%) |
Feb 15, 2022 | 32.07 | 32.15 | 32.02 | 32.15 | 6,238 | +0.41(+1.28%) |
Feb 14, 2022 | 31.79 | 31.90 | 31.58 | 31.74 | 18,681 | -0.09(-0.28%) |
Feb 11, 2022 | 32.43 | 32.43 | 31.77 | 31.83 | 57,738 | -0.49(-1.52%) |
Feb 10, 2022 | 32.57 | 32.65 | 32.29 | 32.32 | 16,014 | -0.41(-1.26%) |
Feb 09, 2022 | 32.61 | 32.78 | 32.61 | 32.73 | 1,763 | +0.29(+0.91%) |
Feb 08, 2022 | 32.15 | 32.45 | 32.14 | 32.44 | 9,624 | +0.24(+0.75%) |
Feb 07, 2022 | 32.35 | 32.37 | 32.20 | 32.20 | 6,194 | -0.11(-0.35%) |
Feb 04, 2022 | 32.12 | 32.47 | 32.01 | 32.31 | 141,396 | +0.15(+0.46%) |
Feb 03, 2022 | 32.43 | 32.16 | 32.16 | 51,235 | -0.54(-1.65%) | |
Feb 02, 2022 | 32.62 | 32.76 | 32.51 | 32.70 | 7,936 | +0.18(+0.55%) |
Feb 01, 2022 | 32.32 | 32.52 | 32.24 | 32.52 | 9,839 | +0.21(+0.65%) |
Jan 31, 2022 | 31.93 | 32.31 | 32.31 | 19,649 | +0.44(+1.38%) | |
Jan 28, 2022 | 31.27 | 31.87 | 31.27 | 31.87 | 9,205 | +0.47(+1.50%) |
Jan 27, 2022 | 31.68 | 31.90 | 31.33 | 31.40 | 30,023 | -0.08(-0.26%) |
Jan 26, 2022 | 31.91 | 31.91 | 31.37 | 31.48 | 24,000 | -0.05(-0.17%) |
Jan 25, 2022 | 31.34 | 31.60 | 31.34 | 31.53 | 4,079 | -0.24(-0.74%) |
Jan 24, 2022 | 31.44 | 31.77 | 30.89 | 31.77 | 41,534 | -0.01(-0.02%) |
Jan 21, 2022 | 32.13 | 32.20 | 31.78 | 31.78 | 34,631 | -0.43(-1.33%) |
Jan 20, 2022 | 32.67 | 32.76 | 32.19 | 32.20 | 16,440 | -0.27(-0.84%) |
Jan 19, 2022 | 32.72 | 32.74 | 32.47 | 32.47 | 8,842 | -0.15(-0.45%) |
Jan 18, 2022 | 32.75 | 32.75 | 32.58 | 32.62 | 8,437 | -0.43(-1.30%) |
Jan 14, 2022 | 33.05 | 0 | +0.04(+0.13%) | |||
Jan 13, 2022 | 33.34 | 33.34 | 33.01 | 33.01 | 14,560 | -0.31(-0.93%) |
Jan 12, 2022 | 33.35 | 33.35 | 33.25 | 33.32 | 19,117 | +0.06(+0.17%) |
Jan 11, 2022 | 33.15 | 33.26 | 33.15 | 33.26 | 112,945 | +0.24(+0.73%) |
Jan 10, 2022 | 32.87 | 33.03 | 32.65 | 33.02 | 8,837 | +0.02(+0.06%) |
Jan 07, 2022 | 33.11 | 33.13 | 33.00 | 33.00 | 11,413 | -0.12(-0.36%) |
Jan 06, 2022 | 33.07 | 33.27 | 33.07 | 33.12 | 35,898 | -0.04(-0.12%) |
Jan 05, 2022 | 33.51 | 33.52 | 33.16 | 33.16 | 952 | -0.37(-1.09%) |
Jan 04, 2022 | 33.58 | 33.58 | 33.43 | 33.53 | 3,475 | +0.01(+0.03%) |
Jan 03, 2022 | 33.42 | 33.53 | 33.33 | 33.52 | 4,954 | +0.11(+0.33%) |
Dec 31, 2021 | 33.40 | 33.47 | 33.37 | 33.40 | 12,175 | -0.06(-0.17%) |
Dec 30, 2021 | 33.49 | 33.55 | 33.46 | 33.46 | 26,489 | -0.02(-0.06%) |
Dec 29, 2021 | 33.42 | 33.48 | 33.42 | 33.48 | 10,249 | +0.02(+0.07%) |
Dec 28, 2021 | 33.42 | 33.48 | 33.42 | 33.46 | 16,201 | +0.01(+0.04%) |
Dec 27, 2021 | 33.37 | 33.45 | 33.34 | 33.45 | 70,254 | +0.24(+0.72%) |
Dec 23, 2021 | 33.16 | 33.21 | 33.16 | 33.21 | 2,425 | +0.16(+0.47%) |
Dec 22, 2021 | 32.86 | 33.05 | 32.86 | 33.05 | 2,212 | +0.21(+0.63%) |
Dec 21, 2021 | 32.65 | 32.85 | 32.65 | 32.85 | 3,397 | +0.37(+1.13%) |
Dec 20, 2021 | 32.40 | 32.50 | 32.31 | 32.48 | 223,180 | -0.24(-0.74%) |
Dec 17, 2021 | 32.61 | 32.87 | 32.61 | 32.72 | 4,343 | -0.23(-0.70%) |
Dec 16, 2021 | 33.17 | 33.17 | 32.95 | 32.95 | 5,498 | -0.22(-0.66%) |
Dec 15, 2021 | 32.73 | 33.17 | 32.70 | 33.17 | 33,726 | +0.34(+1.04%) |
Dec 14, 2021 | 32.81 | 32.83 | 32.72 | 32.83 | 6,478 | -0.16(-0.48%) |
Dec 13, 2021 | 33.01 | 33.05 | 32.97 | 32.99 | 4,430 | -0.15(-0.45%) |
Dec 10, 2021 | 33.08 | 33.14 | 33.06 | 33.14 | 9,297 | +0.16(+0.48%) |
Dec 09, 2021 | 33.01 | 33.06 | 32.95 | 32.98 | 8,106 | -0.08(-0.23%) |
Dec 08, 2021 | 32.94 | 33.06 | 32.94 | 33.06 | 553 | +0.10(+0.31%) |
Dec 07, 2021 | 32.74 | 33.05 | 32.74 | 32.95 | 17,673 | +0.45(+1.40%) |
Dec 06, 2021 | 32.35 | 32.57 | 32.34 | 32.50 | 63,185 | +0.27(+0.84%) |
Dec 03, 2021 | 32.36 | 32.36 | 32.05 | 32.23 | 21,140 | -0.22(-0.67%) |
Dec 02, 2021 | 32.21 | 32.52 | 32.21 | 32.45 | 12,147 | +0.18(+0.56%) |
Dec 01, 2021 | 32.66 | 32.80 | 32.27 | 32.27 | 12,746 | -0.21(-0.65%) |
Nov 30, 2021 | 32.69 | 32.75 | 32.42 | 32.48 | 11,239 | -0.45(-1.37%) |
Nov 29, 2021 | 32.70 | 32.93 | 32.70 | 32.93 | 8,598 | +0.35(+1.07%) |
Nov 26, 2021 | 32.66 | 32.77 | 32.53 | 32.58 | 32,525 | -0.49(-1.48%) |
Nov 24, 2021 | 32.89 | 33.07 | 32.88 | 33.07 | 306,068 | +0.11(+0.33%) |
Nov 23, 2021 | 32.93 | 32.97 | 32.90 | 32.96 | 4,754 | -0.03(-0.09%) |
Nov 22, 2021 | 33.15 | 33.24 | 32.99 | 32.99 | 25,631 | -0.04(-0.13%) |
Nov 19, 2021 | 33.05 | 33.09 | 33.00 | 33.03 | 5,345 | -0.07(-0.20%) |
Nov 18, 2021 | 32.99 | 33.10 | 33.10 | 33.10 | 1,200 | +0.04(+0.12%) |
Nov 17, 2021 | 33.06 | 33.08 | 33.01 | 33.06 | 5,220 | -0.02(-0.06%) |
Nov 16, 2021 | 32.95 | 33.15 | 32.95 | 33.08 | 17,050 | +0.05(+0.16%) |
Nov 15, 2021 | 33.05 | 33.05 | 32.96 | 33.03 | 5,872 | +0.06(+0.18%) |
Nov 12, 2021 | 32.91 | 33.01 | 32.86 | 32.97 | 20,579 | +0.11(+0.34%) |
Nov 11, 2021 | 32.89 | 32.91 | 32.85 | 32.86 | 4,872 | +0.04(+0.12%) |
Nov 10, 2021 | 32.95 | 32.79 | 32.82 | 1,280 | -0.18(-0.55%) | |
Nov 09, 2021 | 33.08 | 33.10 | 32.95 | 33.00 | 9,659 | -0.02(-0.06%) |
Nov 08, 2021 | 33.12 | 33.12 | 33.02 | 33.02 | 10,690 | -0.04(-0.12%) |
Nov 05, 2021 | 33.08 | 33.18 | 33.02 | 33.06 | 8,743 | +0.05(+0.15%) |
Nov 04, 2021 | 32.95 | 33.05 | 32.95 | 33.01 | 3,747 | +0.10(+0.30%) |
Nov 03, 2021 | 32.76 | 32.93 | 32.76 | 32.91 | 3,578 | +0.09(+0.27%) |
Nov 02, 2021 | 32.79 | 32.84 | 32.79 | 32.82 | 6,394 | +0.09(+0.27%) |
Nov 01, 2021 | 32.68 | 32.75 | 32.64 | 32.73 | 21,590 | +0.06(+0.18%) |
Oct 29, 2021 | 32.62 | 32.72 | 32.57 | 32.67 | 384,415 | +0.06(+0.18%) |
Oct 28, 2021 | 32.57 | 32.65 | 32.57 | 32.61 | 10,099 | +0.11(+0.34%) |
Oct 27, 2021 | 32.62 | 32.63 | 32.45 | 32.50 | 15,207 | -0.10(-0.31%) |
Oct 26, 2021 | 32.68 | 32.60 | 22,491 | +0.02(+0.06%) | ||
Oct 25, 2021 | 32.48 | 32.58 | 32.48 | 32.58 | 31,126 | +0.12(+0.37%) |
Oct 22, 2021 | 32.46 | 32.49 | 32.36 | 32.46 | 56,025 | -0.03(-0.09%) |
Oct 21, 2021 | 32.41 | 32.49 | 32.37 | 32.49 | 69,743 | +0.14(+0.43%) |
Oct 20, 2021 | 32.34 | 32.42 | 32.31 | 32.35 | 49,364 | +0.10(+0.31%) |
Oct 19, 2021 | 32.21 | 32.33 | 32.21 | 32.25 | 31,787 | +0.18(+0.56%) |
Oct 18, 2021 | 31.94 | 32.15 | 31.94 | 32.07 | 8,903 | -0.01(-0.03%) |
Oct 15, 2021 | 31.98 | 32.09 | 31.98 | 32.08 | 75,197 | +0.20(+0.63%) |
Oct 14, 2021 | 31.70 | 31.94 | 31.70 | 31.88 | 21,201 | +0.34(+1.08%) |
Oct 13, 2021 | 31.56 | 31.57 | 31.39 | 31.54 | 56,119 | +0.05(+0.16%) |
Oct 12, 2021 | 31.57 | 31.59 | 31.42 | 31.49 | 139,627 | -0.04(-0.13%) |
Oct 11, 2021 | 31.73 | 31.73 | 31.53 | 31.53 | 35,619 | -0.15(-0.47%) |
Oct 08, 2021 | 31.74 | 31.75 | 31.61 | 31.68 | 17,756 | -0.02(-0.06%) |
Oct 07, 2021 | 31.61 | 31.82 | 31.61 | 31.70 | 86,496 | +0.24(+0.76%) |
Oct 06, 2021 | 31.23 | 31.46 | 31.20 | 31.46 | 6,742 | +0.06(+0.19%) |
Oct 05, 2021 | 31.20 | 31.48 | 31.20 | 31.40 | 19,312 | +0.21(+0.67%) |
Oct 04, 2021 | 31.33 | 31.33 | 31.05 | 31.19 | 20,988 | -0.26(-0.83%) |
Oct 01, 2021 | 31.29 | 31.52 | 31.14 | 31.45 | 39,779 | +0.21(+0.67%) |
Sep 30, 2021 | 31.56 | 31.56 | 31.24 | 31.24 | 125,475 | -0.24(-0.76%) |
Sep 29, 2021 | 31.49 | 31.56 | 31.46 | 31.48 | 14,576 | +0.05(+0.14%) |
Sep 28, 2021 | 31.72 | 31.72 | 31.43 | 31.43 | 47,232 | -0.49(-1.52%) |
Sep 27, 2021 | 31.91 | 31.95 | 31.88 | 31.92 | 8,584 | -0.06(-0.19%) |
Sep 24, 2021 | 31.75 | 31.98 | 31.75 | 31.98 | 58,288 | +0.04(+0.13%) |
Sep 23, 2021 | 31.91 | 32.00 | 31.87 | 31.94 | 65,065 | +0.29(+0.92%) |
Sep 22, 2021 | 31.54 | 31.74 | 31.50 | 31.65 | 21,102 | +0.19(+0.60%) |
Sep 21, 2021 | 31.54 | 31.57 | 31.36 | 31.46 | 89,943 | +0.02(+0.06%) |
Sep 20, 2021 | 31.07 | 31.50 | 31.05 | 31.44 | 144,571 | -0.35(-1.10%) |
Sep 17, 2021 | 31.89 | 31.89 | 31.72 | 31.79 | 94,623 | -0.21(-0.66%) |
Sep 16, 2021 | 31.98 | 32.06 | 31.83 | 32.00 | 61,514 | -0.08(-0.25%) |
Sep 15, 2021 | 31.92 | 32.10 | 31.88 | 32.08 | 97,306 | +0.20(+0.63%) |
Sep 14, 2021 | 32.03 | 32.03 | 31.79 | 31.88 | 138,555 | -0.07(-0.22%) |
Sep 13, 2021 | 32.13 | 32.13 | 31.84 | 31.95 | 124,956 | +0.05(+0.16%) |
Sep 10, 2021 | 32.18 | 32.18 | 31.90 | 31.90 | 74,060 | -0.18(-0.56%) |
Sep 09, 2021 | 32.08 | 32.21 | 32.03 | 32.08 | 71,010 | -0.10(-0.31%) |
Sep 08, 2021 | 32.15 | 32.19 | 32.07 | 32.18 | 101,604 | -0.06(-0.19%) |
Sep 07, 2021 | 32.29 | 32.29 | 32.17 | 32.24 | 49,793 | -0.08(-0.25%) |
Sep 03, 2021 | 32.29 | 32.32 | 32.21 | 32.32 | 81,029 | +0.02(+0.06%) |
Sep 02, 2021 | 32.33 | 32.36 | 32.23 | 32.30 | 87,651 | +0.03(+0.09%) |
Sep 01, 2021 | 32.28 | 32.32 | 32.22 | 32.27 | 810,635 | +0.05(+0.16%) |
Aug 31, 2021 | 32.22 | 32.23 | 32.20 | 32.22 | 1,034,449 | +0.01(+0.03%) |
Aug 30, 2021 | 32.23 | 32.23 | 32.20 | 32.21 | 93,242 | +0.00(+0.00%) |
Aug 27, 2021 | 32.22 | 32.23 | 32.17 | 32.21 | 61,103 | -0.01(-0.03%) |
Aug 26, 2021 | 32.22 | 32.23 | 32.21 | 32.22 | 6,386 | -0.01(-0.02%) |
Aug 25, 2021 | 32.21 | 32.24 | 32.21 | 32.23 | 21,311 | +0.01(+0.03%) |
Aug 24, 2021 | 32.17 | 32.22 | 32.16 | 32.22 | 2,451 | +0.09(+0.26%) |
Aug 23, 2021 | 32.14 | 32.17 | 32.13 | 32.13 | 9,281 | +0.01(+0.03%) |
Aug 20, 2021 | 32.15 | 32.15 | 32.11 | 32.12 | 7,115 | -0.01(-0.02%) |
Aug 19, 2021 | 32.13 | 32.14 | 32.09 | 32.13 | 2,140 | +0.00(+0.00%) |
Aug 18, 2021 | 32.13 | 32.15 | 32.13 | 32.13 | 808 | -0.02(-0.05%) |
Aug 17, 2021 | 32.17 | 32.17 | 32.14 | 32.14 | 593 | +0.02(+0.07%) |
Aug 16, 2021 | 32.16 | 32.16 | 32.12 | 32.12 | 3,413 | -0.03(-0.08%) |
Aug 13, 2021 | 32.17 | 32.17 | 32.13 | 32.15 | 794 | +0.01(+0.03%) |
Aug 12, 2021 | 32.13 | 32.16 | 32.12 | 32.14 | 4,789 | +0.04(+0.11%) |
Aug 11, 2021 | 32.10 | 32.14 | 32.09 | 32.10 | 3,156 | -0.02(-0.05%) |
Aug 10, 2021 | 32.13 | 32.13 | 32.12 | 32.12 | 480 | +0.01(+0.03%) |
Aug 09, 2021 | 32.08 | 32.10 | 32.07 | 32.10 | 1,352 | -0.01(-0.03%) |
Aug 06, 2021 | 32.08 | 32.13 | 32.08 | 32.12 | 799 | +0.01(+0.03%) |
Aug 05, 2021 | 32.07 | 32.11 | 32.07 | 32.11 | 964 | +0.02(+0.07%) |
Aug 04, 2021 | 32.12 | 32.12 | 32.06 | 32.09 | 681 | +0.02(+0.08%) |
Aug 03, 2021 | 32.04 | 32.07 | 32.03 | 32.06 | 7,710 | +0.02(+0.06%) |
Aug 02, 2021 | 32.07 | 32.09 | 32.03 | 32.04 | 5,625 | +0.05(+0.16%) |
Jul 30, 2021 | 32.03 | 32.03 | 31.97 | 31.99 | 1,725 | -0.01(-0.03%) |
Jul 29, 2021 | 32.01 | 32.02 | 32.00 | 32.00 | 14,416 | +0.02(+0.06%) |
Jul 28, 2021 | 32.01 | 32.05 | 31.97 | 31.98 | 1,962 | +0.01(+0.03%) |
Jul 27, 2021 | 31.97 | 32.02 | 31.94 | 31.97 | 2,594 | -0.02(-0.05%) |
Jul 26, 2021 | 32.02 | 32.02 | 31.97 | 31.99 | 15,550 | -0.03(-0.11%) |
Jul 23, 2021 | 31.99 | 32.04 | 31.99 | 32.02 | 4,828 | +0.07(+0.22%) |
Jul 22, 2021 | 31.93 | 32.00 | 31.93 | 31.95 | 4,121 | +0.04(+0.13%) |
Jul 21, 2021 | 31.89 | 31.92 | 31.89 | 31.91 | 4,346 | +0.07(+0.22%) |
Jul 20, 2021 | 31.79 | 31.89 | 31.79 | 31.84 | 6,260 | +0.16(+0.51%) |
Jul 19, 2021 | 31.70 | 31.70 | 31.62 | 31.68 | 5,033 | -0.23(-0.71%) |
Jul 16, 2021 | 31.93 | 31.95 | 31.91 | 31.91 | 22,078 | -0.02(-0.06%) |
Jul 15, 2021 | 31.96 | 31.96 | 31.93 | 31.93 | 1,244 | -0.04(-0.13%) |
Jul 14, 2021 | 31.94 | 31.96 | 31.94 | 31.96 | 351 | -0.01(-0.02%) |
Jul 13, 2021 | 32.02 | 32.02 | 31.93 | 31.97 | 575 | -0.00(-0.02%) |
Jul 12, 2021 | 31.94 | 31.98 | 31.94 | 31.98 | 2,546 | +0.04(+0.13%) |
Jul 09, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 249 | +0.16(+0.52%) |
Jul 08, 2021 | 31.75 | 31.82 | 31.74 | 31.77 | 34,911 | -0.10(-0.33%) |
Jul 07, 2021 | 31.91 | 31.95 | 31.86 | 31.87 | 25,852 | -0.03(-0.10%) |
Jul 06, 2021 | 31.94 | 31.94 | 31.87 | 31.91 | 8,352 | -0.04(-0.14%) |
Jul 02, 2021 | 31.95 | 31.95 | 31.84 | 31.95 | 9,275 | +0.06(+0.20%) |
Jul 01, 2021 | 31.90 | 31.90 | 31.86 | 31.89 | 2,941 | +0.07(+0.20%) |
Jun 30, 2021 | 31.83 | 31.86 | 31.82 | 31.82 | 5,974 | -0.01(-0.03%) |
Jun 29, 2021 | 31.84 | 31.84 | 31.76 | 31.83 | 8,280 | -0.01(-0.03%) |
Jun 28, 2021 | 31.84 | 31.84 | 31.77 | 31.84 | 15,843 | +0.05(+0.16%) |
Jun 25, 2021 | 31.78 | 31.79 | 31.75 | 31.79 | 20,532 | -0.01(-0.02%) |
Jun 24, 2021 | 31.77 | 31.80 | 31.76 | 31.80 | 1,235 | +0.07(+0.23%) |
Jun 23, 2021 | 31.70 | 31.72 | 31.70 | 31.72 | 105 | +0.05(+0.17%) |
Jun 22, 2021 | 31.60 | 31.71 | 31.60 | 31.67 | 12,991 | +0.08(+0.25%) |
Jun 21, 2021 | 31.59 | 31.59 | 31.59 | 31.59 | 796 | +0.19(+0.61%) |
Jun 18, 2021 | 31.48 | 31.49 | 31.40 | 31.40 | 3,391 | -0.23(-0.72%) |
Jun 17, 2021 | 31.63 | 31.63 | 31.63 | 31.63 | 139 | +0.03(+0.09%) |
Jun 16, 2021 | 31.65 | 31.69 | 31.55 | 31.60 | 8,821 | -0.09(-0.27%) |
Jun 15, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 23 | -0.02(-0.07%) |
Jun 14, 2021 | 31.67 | 31.71 | 31.67 | 31.71 | 1,394 | +0.03(+0.08%) |
Jun 11, 2021 | 31.68 | 31.69 | 31.62 | 31.69 | 1,443 | +0.09(+0.27%) |
Jun 10, 2021 | 31.61 | 31.62 | 31.54 | 31.60 | 10,584 | +0.07(+0.22%) |
Jun 09, 2021 | 31.56 | 31.60 | 31.52 | 31.53 | 7,741 | -0.03(-0.10%) |
Jun 08, 2021 | 31.56 | 31.58 | 31.52 | 31.56 | 22,819 | +0.02(+0.05%) |
Jun 07, 2021 | 31.55 | 31.55 | 31.52 | 31.54 | 275,418 | +0.00(+0.02%) |
Jun 04, 2021 | 31.54 | 31.54 | 31.52 | 31.54 | 3,345 | +0.09(+0.30%) |
Jun 03, 2021 | 31.44 | 31.48 | 31.42 | 31.45 | 36,697 | -0.04(-0.14%) |
Jun 02, 2021 | 31.50 | 31.52 | 31.45 | 31.49 | 1,655 | +0.04(+0.13%) |
Jun 01, 2021 | 31.52 | 31.53 | 31.45 | 31.45 | 1,980 | -0.02(-0.07%) |
May 28, 2021 | 31.50 | 31.53 | 31.43 | 31.47 | 20,588 | +0.06(+0.20%) |
May 27, 2021 | 31.45 | 31.49 | 31.40 | 31.41 | 1,096 | +0.03(+0.11%) |
May 26, 2021 | 31.39 | 31.41 | 31.34 | 31.38 | 9,459 | +0.07(+0.21%) |
May 25, 2021 | 31.38 | 31.39 | 31.31 | 31.31 | 10,608 | -0.07(-0.22%) |
May 24, 2021 | 31.34 | 31.46 | 31.33 | 31.38 | 39,451 | +0.23(+0.74%) |
May 21, 2021 | 31.22 | 31.22 | 31.15 | 31.15 | 2,898 | -0.04(-0.12%) |
May 20, 2021 | 31.11 | 31.22 | 31.08 | 31.19 | 10,957 | +0.18(+0.57%) |
May 19, 2021 | 30.86 | 31.01 | 30.85 | 31.01 | 5,894 | -0.13(-0.42%) |
May 18, 2021 | 31.25 | 31.25 | 31.14 | 31.14 | 2,061 | -0.03(-0.09%) |
May 17, 2021 | 31.20 | 31.20 | 31.12 | 31.17 | 3,558 | -0.06(-0.18%) |
May 14, 2021 | 31.20 | 31.23 | 31.17 | 31.23 | 6,368 | +0.24(+0.76%) |
May 13, 2021 | 31.02 | 31.02 | 30.92 | 30.99 | 830 | +0.20(+0.65%) |
May 12, 2021 | 30.94 | 30.96 | 30.79 | 30.79 | 23,506 | -0.31(-1.00%) |
May 11, 2021 | 31.12 | 31.15 | 31.03 | 31.10 | 20,182 | -0.14(-0.45%) |
May 10, 2021 | 31.36 | 31.44 | 31.24 | 31.24 | 7,259 | -0.17(-0.54%) |
May 07, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 155 | +0.20(+0.63%) |
May 06, 2021 | 31.13 | 31.23 | 31.12 | 31.21 | 67,257 | +0.07(+0.22%) |
May 05, 2021 | 31.18 | 31.25 | 31.14 | 31.14 | 55,213 | +0.03(+0.10%) |
May 04, 2021 | 31.08 | 31.15 | 31.03 | 31.11 | 5,414 | -0.08(-0.26%) |
May 03, 2021 | 31.25 | 31.31 | 31.19 | 31.19 | 51,553 | -0.00(-0.00%) |
Apr 30, 2021 | 31.25 | 31.26 | 31.11 | 31.19 | 183,400 | -0.09(-0.28%) |
Apr 29, 2021 | 31.27 | 31.28 | 31.20 | 31.28 | 30,453 | +0.09(+0.29%) |
Apr 28, 2021 | 31.21 | 31.21 | 31.18 | 31.19 | 6,955 | -0.02(-0.08%) |
Apr 27, 2021 | 31.19 | 31.21 | 31.16 | 31.21 | 4,102 | -0.00(-0.00%) |
Apr 26, 2021 | 31.23 | 31.27 | 31.18 | 31.21 | 8,872 | +0.01(+0.04%) |
Apr 23, 2021 | 31.12 | 31.20 | 31.11 | 31.20 | 29,200 | +0.13(+0.42%) |
Apr 22, 2021 | 31.14 | 31.15 | 30.98 | 31.07 | 12,122 | -0.10(-0.31%) |
Apr 21, 2021 | 31.07 | 31.17 | 31.06 | 31.17 | 289,061 | +0.16(+0.50%) |
Apr 20, 2021 | 31.05 | 31.10 | 30.97 | 31.01 | 16,142 | -0.08(-0.26%) |
Apr 19, 2021 | 31.12 | 31.12 | 31.06 | 31.09 | 13,278 | -0.11(-0.35%) |
Apr 16, 2021 | 31.18 | 31.21 | 31.15 | 31.20 | 13,300 | +0.02(+0.06%) |
Apr 15, 2021 | 31.12 | 31.22 | 31.11 | 31.18 | 7,640 | +0.16(+0.53%) |
Apr 14, 2021 | 31.04 | 31.14 | 31.02 | 31.02 | 3,884 | -0.04(-0.13%) |
Apr 13, 2021 | 31.05 | 31.08 | 31.05 | 31.06 | 7,326 | +0.05(+0.16%) |
Apr 12, 2021 | 30.86 | 31.02 | 30.86 | 31.01 | 3,217 | -0.01(-0.03%) |
Apr 09, 2021 | 30.90 | 31.06 | 30.90 | 31.02 | 2,500 | +0.14(+0.46%) |
Apr 08, 2021 | 30.87 | 30.90 | 30.85 | 30.88 | 2,386 | +0.02(+0.07%) |
Apr 07, 2021 | 30.82 | 30.90 | 30.81 | 30.85 | 6,740 | +0.02(+0.07%) |
Apr 06, 2021 | 30.83 | 30.90 | 30.83 | 30.83 | 475 | -0.02(-0.06%) |
Apr 05, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 1,538 | +0.25(+0.81%) |
Apr 01, 2021 | 30.56 | 30.63 | 30.38 | 30.60 | 6,600 | +0.12(+0.41%) |
Mar 31, 2021 | 30.43 | 30.63 | 30.42 | 30.48 | 119,152 | +0.11(+0.36%) |
Mar 30, 2021 | 30.36 | 30.47 | 30.32 | 30.37 | 4,516 | -0.04(-0.13%) |
Mar 29, 2021 | 30.31 | 30.45 | 30.31 | 30.41 | 2,978 | +0.07(+0.22%) |
Mar 26, 2021 | 30.13 | 30.34 | 30.13 | 30.34 | 5,200 | +0.20(+0.66%) |
Mar 25, 2021 | 29.95 | 30.14 | 29.95 | 30.14 | 29,306 | +0.12(+0.40%) |
Mar 24, 2021 | 30.17 | 30.23 | 30.02 | 30.02 | 5,258 | -0.07(-0.23%) |
Mar 23, 2021 | 30.18 | 30.24 | 30.09 | 30.09 | 5,418 | -0.11(-0.37%) |
Mar 22, 2021 | 30.18 | 30.24 | 30.10 | 30.20 | 6,686 | +0.12(+0.40%) |
Mar 19, 2021 | 30.00 | 30.21 | 29.98 | 30.08 | 2,600 | +0.01(+0.04%) |
Mar 18, 2021 | 30.15 | 30.29 | 30.07 | 30.07 | 5,923 | -0.16(-0.54%) |
Mar 17, 2021 | 30.16 | 30.23 | 30.07 | 30.23 | 5,985 | +0.02(+0.05%) |
Mar 16, 2021 | 30.12 | 30.33 | 30.12 | 30.22 | 3,444 | +0.07(+0.23%) |
Mar 15, 2021 | 30.17 | 30.17 | 30.10 | 30.15 | 3,857 | +0.05(+0.17%) |
Mar 12, 2021 | 29.98 | 30.18 | 29.88 | 30.10 | 14,900 | +0.01(+0.04%) |
Mar 11, 2021 | 30.06 | 30.14 | 30.04 | 30.09 | 9,519 | +0.17(+0.58%) |
Mar 10, 2021 | 29.86 | 30.00 | 29.80 | 29.91 | 49,879 | +0.10(+0.35%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.80 | 29.81 | 20,879 | +0.26(+0.86%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.54 | 29.55 | 20,952 | -0.08(-0.28%) |
Mar 05, 2021 | 29.56 | 29.73 | 29.40 | 29.64 | 16,500 | +0.40(+1.38%) |
Mar 04, 2021 | 29.43 | 29.62 | 29.10 | 29.24 | 40,611 | -0.35(-1.20%) |
Mar 03, 2021 | 29.72 | 29.76 | 29.49 | 29.59 | 18,426 | -0.16(-0.55%) |
Mar 02, 2021 | 29.89 | 29.89 | 29.73 | 29.75 | 3,863 | -0.11(-0.38%) |