Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.71 | 42.36 | 41.71 | 41.97 | 230,973 | +0.17(+0.41%) |
Mar 30, 2022 | 41.47 | 41.97 | 41.47 | 41.80 | 211,342 | +0.10(+0.24%) |
Mar 29, 2022 | 40.83 | 42.24 | 40.71 | 41.70 | 306,468 | +1.34(+3.32%) |
Mar 28, 2022 | 40.35 | 40.55 | 39.95 | 40.36 | 136,413 | -0.13(-0.32%) |
Mar 25, 2022 | 40.03 | 40.53 | 39.88 | 40.49 | 99,335 | +0.42(+1.05%) |
Mar 24, 2022 | 39.71 | 40.20 | 39.53 | 40.07 | 86,485 | +0.30(+0.75%) |
Mar 23, 2022 | 39.94 | 40.20 | 39.56 | 39.77 | 94,596 | -0.53(-1.32%) |
Mar 22, 2022 | 40.52 | 40.61 | 39.98 | 40.30 | 133,408 | +0.06(+0.15%) |
Mar 21, 2022 | 41.00 | 41.35 | 40.08 | 40.24 | 141,085 | -0.80(-1.95%) |
Mar 18, 2022 | 40.97 | 41.15 | 40.51 | 41.04 | 312,557 | +0.22(+0.54%) |
Mar 17, 2022 | 40.51 | 41.06 | 40.45 | 40.82 | 130,231 | +0.18(+0.44%) |
Mar 16, 2022 | 40.39 | 40.65 | 40.01 | 40.64 | 177,548 | +0.40(+0.99%) |
Mar 15, 2022 | 39.84 | 40.25 | 39.63 | 40.24 | 181,998 | +0.71(+1.80%) |
Mar 14, 2022 | 39.01 | 39.54 | 38.89 | 39.53 | 138,104 | +0.81(+2.09%) |
Mar 11, 2022 | 39.34 | 39.61 | 38.46 | 38.72 | 190,588 | -0.56(-1.43%) |
Mar 10, 2022 | 39.14 | 39.59 | 38.64 | 39.28 | 105,228 | -0.37(-0.93%) |
Mar 09, 2022 | 38.99 | 39.70 | 38.67 | 39.65 | 199,598 | +1.40(+3.66%) |
Mar 08, 2022 | 39.20 | 39.41 | 38.03 | 38.25 | 188,955 | -1.02(-2.60%) |
Mar 07, 2022 | 39.34 | 39.47 | 38.81 | 39.27 | 298,120 | +0.11(+0.28%) |
Mar 04, 2022 | 38.30 | 39.21 | 38.22 | 39.16 | 176,698 | +0.47(+1.21%) |
Mar 03, 2022 | 38.73 | 38.91 | 38.32 | 38.69 | 154,330 | +0.37(+0.97%) |
Mar 02, 2022 | 37.72 | 38.43 | 37.72 | 38.32 | 214,140 | +0.62(+1.64%) |
Mar 01, 2022 | 38.80 | 39.08 | 37.41 | 37.70 | 186,032 | -1.21(-3.11%) |
Feb 28, 2022 | 38.28 | 39.28 | 38.28 | 38.91 | 224,897 | +0.32(+0.83%) |
Feb 25, 2022 | 38.11 | 38.59 | 37.95 | 38.59 | 158,548 | +0.72(+1.90%) |
Feb 24, 2022 | 36.59 | 38.02 | 36.29 | 37.87 | 177,960 | +0.68(+1.83%) |
Feb 23, 2022 | 37.99 | 38.23 | 37.18 | 37.19 | 222,805 | -0.48(-1.27%) |
Feb 22, 2022 | 37.71 | 38.01 | 37.32 | 37.67 | 238,466 | -0.18(-0.48%) |
Feb 18, 2022 | 37.85 | 0 | -0.53(-1.38%) | |||
Feb 17, 2022 | 37.72 | 38.49 | 35.46 | 38.38 | 736,551 | -1.33(-3.35%) |
Feb 16, 2022 | 39.48 | 39.74 | 39.22 | 39.71 | 168,510 | +0.62(+1.59%) |
Feb 15, 2022 | 38.70 | 39.25 | 38.43 | 39.09 | 174,001 | +0.53(+1.37%) |
Feb 14, 2022 | 38.12 | 38.58 | 38.04 | 38.56 | 186,017 | +0.44(+1.15%) |
Feb 11, 2022 | 38.20 | 38.55 | 37.85 | 38.12 | 166,534 | -0.17(-0.44%) |
Feb 10, 2022 | 37.92 | 38.65 | 37.92 | 38.29 | 213,909 | -0.29(-0.75%) |
Feb 09, 2022 | 38.16 | 38.69 | 38.16 | 38.58 | 181,390 | +0.62(+1.63%) |
Feb 08, 2022 | 37.16 | 38.09 | 36.98 | 37.96 | 148,890 | +0.51(+1.36%) |
Feb 07, 2022 | 37.33 | 37.66 | 36.95 | 37.45 | 154,928 | -0.18(-0.48%) |
Feb 04, 2022 | 38.08 | 38.49 | 37.51 | 37.63 | 154,467 | -0.83(-2.16%) |
Feb 03, 2022 | 38.38 | 38.46 | 163,993 | -0.45(-1.16%) | ||
Feb 02, 2022 | 38.86 | 39.25 | 38.71 | 38.91 | 228,618 | +0.08(+0.21%) |
Feb 01, 2022 | 38.47 | 38.86 | 37.69 | 38.83 | 336,313 | +0.20(+0.52%) |
Jan 31, 2022 | 37.35 | 38.63 | 38.63 | 211,154 | +0.90(+2.39%) | |
Jan 28, 2022 | 37.78 | 37.78 | 36.65 | 37.73 | 156,782 | +0.00(+0.00%) |
Jan 27, 2022 | 38.24 | 38.79 | 37.50 | 37.73 | 278,630 | -0.26(-0.68%) |
Jan 26, 2022 | 38.73 | 39.22 | 37.30 | 37.99 | 211,247 | -0.46(-1.20%) |
Jan 25, 2022 | 39.35 | 39.65 | 37.62 | 38.45 | 337,621 | -1.44(-3.61%) |
Jan 24, 2022 | 39.03 | 39.97 | 38.72 | 39.89 | 288,371 | +0.40(+1.01%) |
Jan 21, 2022 | 38.74 | 39.70 | 38.61 | 39.49 | 297,281 | +0.75(+1.94%) |
Jan 20, 2022 | 39.29 | 39.55 | 38.62 | 38.74 | 242,866 | -0.60(-1.53%) |
Jan 19, 2022 | 40.48 | 40.61 | 39.19 | 39.34 | 275,708 | -1.26(-3.10%) |
Jan 18, 2022 | 40.86 | 40.98 | 40.30 | 40.60 | 461,058 | -0.24(-0.59%) |
Jan 14, 2022 | 40.84 | 0 | +0.33(+0.81%) | |||
Jan 13, 2022 | 39.00 | 40.73 | 38.84 | 40.51 | 360,951 | +1.89(+4.89%) |
Jan 12, 2022 | 38.44 | 38.81 | 38.30 | 38.62 | 305,793 | +0.09(+0.23%) |
Jan 11, 2022 | 38.26 | 38.69 | 37.27 | 38.53 | 214,506 | +0.16(+0.42%) |
Jan 10, 2022 | 38.73 | 38.74 | 37.82 | 38.37 | 145,218 | +0.14(+0.37%) |
Jan 07, 2022 | 39.94 | 39.94 | 38.15 | 38.23 | 148,822 | -1.42(-3.58%) |
Jan 06, 2022 | 39.39 | 39.71 | 39.00 | 39.65 | 173,303 | +0.49(+1.25%) |
Jan 05, 2022 | 39.96 | 40.14 | 39.06 | 39.16 | 102,776 | -0.88(-2.20%) |
Jan 04, 2022 | 39.76 | 40.33 | 39.74 | 40.04 | 121,584 | +0.44(+1.11%) |
Jan 03, 2022 | 39.12 | 39.70 | 38.69 | 39.60 | 1,179,531 | +0.48(+1.23%) |
Dec 31, 2021 | 39.32 | 39.48 | 39.02 | 39.12 | 98,595 | -0.13(-0.33%) |
Dec 30, 2021 | 39.81 | 40.13 | 39.23 | 39.25 | 89,974 | -0.64(-1.60%) |
Dec 29, 2021 | 39.75 | 40.13 | 39.49 | 39.89 | 78,060 | +0.38(+0.96%) |
Dec 28, 2021 | 40.05 | 40.34 | 39.48 | 39.51 | 283,819 | -0.58(-1.45%) |
Dec 27, 2021 | 39.79 | 40.11 | 39.49 | 40.09 | 158,297 | +0.42(+1.06%) |
Dec 23, 2021 | 39.29 | 39.89 | 39.29 | 39.67 | 95,561 | +0.54(+1.38%) |
Dec 22, 2021 | 38.17 | 39.14 | 38.12 | 39.13 | 114,558 | +0.77(+2.01%) |
Dec 21, 2021 | 37.98 | 38.56 | 37.96 | 38.36 | 126,792 | +0.54(+1.43%) |
Dec 20, 2021 | 37.99 | 38.15 | 37.05 | 37.82 | 198,779 | -0.65(-1.69%) |
Dec 17, 2021 | 38.36 | 38.81 | 37.90 | 38.47 | 608,278 | -0.12(-0.31%) |
Dec 16, 2021 | 38.74 | 38.94 | 38.16 | 38.59 | 308,287 | +0.08(+0.21%) |
Dec 15, 2021 | 37.24 | 38.55 | 36.94 | 38.51 | 291,760 | +1.33(+3.58%) |
Dec 14, 2021 | 37.08 | 37.58 | 36.85 | 37.18 | 182,664 | -0.10(-0.27%) |
Dec 13, 2021 | 36.66 | 37.41 | 36.45 | 37.28 | 225,842 | +0.34(+0.92%) |
Dec 10, 2021 | 36.75 | 36.94 | 36.28 | 36.94 | 117,659 | +0.54(+1.48%) |
Dec 09, 2021 | 36.63 | 36.88 | 36.13 | 36.40 | 138,850 | -0.58(-1.57%) |
Dec 08, 2021 | 37.04 | 37.53 | 36.67 | 36.98 | 89,361 | +0.10(+0.27%) |
Dec 07, 2021 | 37.12 | 37.42 | 36.69 | 36.88 | 112,833 | +0.16(+0.44%) |
Dec 06, 2021 | 36.92 | 37.28 | 36.56 | 36.72 | 179,027 | +0.27(+0.74%) |
Dec 03, 2021 | 37.09 | 37.09 | 36.14 | 36.45 | 126,077 | -0.34(-0.92%) |
Dec 02, 2021 | 35.58 | 36.89 | 35.32 | 36.79 | 159,132 | +1.45(+4.10%) |
Dec 01, 2021 | 36.83 | 36.84 | 35.33 | 35.34 | 144,991 | -0.69(-1.92%) |
Nov 30, 2021 | 37.01 | 37.22 | 35.98 | 36.03 | 146,191 | -1.36(-3.64%) |
Nov 29, 2021 | 38.18 | 38.18 | 37.28 | 37.39 | 115,622 | -0.35(-0.93%) |
Nov 26, 2021 | 38.37 | 38.62 | 37.33 | 37.74 | 107,962 | -1.40(-3.58%) |
Nov 24, 2021 | 39.29 | 39.39 | 38.98 | 39.14 | 62,631 | -0.28(-0.71%) |
Nov 23, 2021 | 38.84 | 39.52 | 38.68 | 39.42 | 117,246 | +0.60(+1.55%) |
Nov 22, 2021 | 38.73 | 39.41 | 38.56 | 38.82 | 143,426 | +0.18(+0.47%) |
Nov 19, 2021 | 38.65 | 39.01 | 38.48 | 38.64 | 105,765 | -0.24(-0.62%) |
Nov 18, 2021 | 39.04 | 38.96 | 38.80 | 38.88 | 177,805 | -0.25(-0.64%) |
Nov 17, 2021 | 39.27 | 39.62 | 38.69 | 39.13 | 141,495 | -0.36(-0.91%) |
Nov 16, 2021 | 39.34 | 39.79 | 38.93 | 39.49 | 102,505 | +0.04(+0.10%) |
Nov 15, 2021 | 39.72 | 39.79 | 38.95 | 39.45 | 122,651 | -0.03(-0.08%) |
Nov 12, 2021 | 39.43 | 39.58 | 39.17 | 39.48 | 144,569 | +0.19(+0.48%) |
Nov 11, 2021 | 39.31 | 39.53 | 39.13 | 39.29 | 114,167 | +0.07(+0.18%) |
Nov 10, 2021 | 39.51 | 39.11 | 39.22 | 178,096 | -0.27(-0.68%) | |
Nov 09, 2021 | 39.80 | 39.86 | 39.31 | 39.49 | 178,234 | -0.36(-0.90%) |
Nov 08, 2021 | 40.38 | 40.39 | 39.68 | 39.85 | 120,562 | -0.34(-0.85%) |
Nov 05, 2021 | 40.17 | 40.62 | 39.89 | 40.19 | 176,798 | +0.41(+1.03%) |
Nov 04, 2021 | 38.70 | 39.78 | 38.70 | 39.78 | 189,277 | +1.05(+2.71%) |
Nov 03, 2021 | 37.88 | 38.93 | 37.73 | 38.73 | 228,456 | +1.01(+2.68%) |
Nov 02, 2021 | 37.22 | 37.92 | 37.04 | 37.72 | 200,680 | +0.69(+1.86%) |
Nov 01, 2021 | 36.97 | 37.33 | 36.80 | 37.03 | 265,055 | +0.32(+0.87%) |
Oct 29, 2021 | 36.99 | 37.01 | 36.68 | 36.71 | 432,680 | -0.11(-0.30%) |
Oct 28, 2021 | 37.21 | 37.88 | 35.88 | 36.82 | 281,521 | +1.25(+3.51%) |
Oct 27, 2021 | 36.06 | 36.44 | 35.49 | 35.57 | 150,274 | -0.62(-1.71%) |
Oct 26, 2021 | 36.56 | 36.19 | 36.19 | 148,969 | -0.25(-0.69%) | |
Oct 25, 2021 | 36.38 | 36.69 | 36.26 | 36.44 | 167,749 | +0.28(+0.77%) |
Oct 22, 2021 | 35.63 | 36.24 | 35.42 | 36.16 | 103,535 | +0.65(+1.83%) |
Oct 21, 2021 | 35.35 | 35.57 | 35.20 | 35.51 | 108,008 | +0.29(+0.82%) |
Oct 20, 2021 | 35.07 | 35.81 | 34.83 | 35.22 | 100,164 | +0.25(+0.71%) |
Oct 19, 2021 | 35.21 | 35.38 | 34.93 | 34.97 | 98,232 | -0.21(-0.60%) |
Oct 18, 2021 | 34.73 | 35.24 | 34.63 | 35.18 | 133,201 | +0.30(+0.86%) |
Oct 15, 2021 | 35.25 | 35.42 | 34.86 | 34.88 | 196,719 | -0.02(-0.06%) |
Oct 14, 2021 | 34.75 | 35.09 | 34.72 | 34.90 | 124,028 | +0.39(+1.13%) |
Oct 13, 2021 | 34.79 | 34.79 | 34.32 | 34.51 | 87,627 | -0.34(-0.98%) |
Oct 12, 2021 | 34.77 | 35.45 | 34.72 | 34.85 | 107,356 | +0.09(+0.26%) |
Oct 11, 2021 | 34.91 | 35.22 | 34.72 | 34.76 | 111,232 | -0.07(-0.20%) |
Oct 08, 2021 | 34.38 | 34.96 | 34.35 | 34.83 | 90,051 | +0.47(+1.37%) |
Oct 07, 2021 | 33.93 | 34.56 | 33.76 | 34.36 | 149,613 | +0.64(+1.90%) |
Oct 06, 2021 | 33.35 | 33.73 | 33.22 | 33.72 | 93,007 | +0.09(+0.27%) |
Oct 05, 2021 | 33.39 | 33.76 | 33.16 | 33.63 | 114,782 | +0.26(+0.78%) |
Oct 04, 2021 | 33.13 | 33.45 | 32.89 | 33.37 | 115,082 | +0.31(+0.94%) |
Oct 01, 2021 | 32.53 | 33.09 | 32.17 | 33.06 | 190,626 | +0.72(+2.23%) |
Sep 30, 2021 | 33.07 | 33.07 | 32.32 | 32.34 | 124,414 | -0.48(-1.46%) |
Sep 29, 2021 | 32.56 | 33.01 | 32.50 | 32.82 | 86,249 | +0.32(+0.98%) |
Sep 28, 2021 | 33.02 | 33.05 | 32.39 | 32.50 | 171,412 | -0.53(-1.60%) |
Sep 27, 2021 | 32.63 | 33.38 | 32.63 | 33.03 | 142,795 | +0.42(+1.29%) |
Sep 24, 2021 | 31.86 | 32.84 | 31.86 | 32.61 | 263,592 | +0.49(+1.53%) |
Sep 23, 2021 | 32.03 | 32.29 | 31.93 | 32.12 | 593,397 | +0.29(+0.91%) |
Sep 22, 2021 | 31.72 | 32.20 | 31.67 | 31.83 | 242,982 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.04 | 31.39 | 31.72 | 158,960 | +0.02(+0.06%) |
Sep 20, 2021 | 32.13 | 32.53 | 31.38 | 31.70 | 174,404 | -1.04(-3.18%) |
Sep 17, 2021 | 32.87 | 32.98 | 32.29 | 32.74 | 648,770 | -0.06(-0.18%) |
Sep 16, 2021 | 32.64 | 32.96 | 32.34 | 32.80 | 138,647 | +0.13(+0.40%) |
Sep 15, 2021 | 32.39 | 32.82 | 32.09 | 32.67 | 154,820 | +0.41(+1.27%) |
Sep 14, 2021 | 32.94 | 32.96 | 32.16 | 32.26 | 134,567 | -0.56(-1.71%) |
Sep 13, 2021 | 33.17 | 33.17 | 32.34 | 32.82 | 132,500 | -0.07(-0.21%) |
Sep 10, 2021 | 33.63 | 33.63 | 32.89 | 32.89 | 137,051 | -0.58(-1.73%) |
Sep 09, 2021 | 33.63 | 33.97 | 33.47 | 33.47 | 143,052 | -0.27(-0.80%) |
Sep 08, 2021 | 33.54 | 33.94 | 33.54 | 33.74 | 144,078 | +0.06(+0.18%) |
Sep 07, 2021 | 34.19 | 34.19 | 33.67 | 33.68 | 140,360 | -0.53(-1.55%) |
Sep 03, 2021 | 34.22 | 34.46 | 34.09 | 34.21 | 89,146 | -0.27(-0.78%) |
Sep 02, 2021 | 34.64 | 34.85 | 34.45 | 34.48 | 121,827 | +0.19(+0.55%) |
Sep 01, 2021 | 34.05 | 34.45 | 33.86 | 34.29 | 106,509 | +0.18(+0.53%) |
Aug 31, 2021 | 33.60 | 34.15 | 33.51 | 34.11 | 125,734 | +0.31(+0.92%) |
Aug 30, 2021 | 33.95 | 34.09 | 33.75 | 33.80 | 108,110 | -0.12(-0.35%) |
Aug 27, 2021 | 33.16 | 34.08 | 33.16 | 33.92 | 164,397 | +0.79(+2.38%) |
Aug 26, 2021 | 33.23 | 33.66 | 32.93 | 33.13 | 132,703 | +0.04(+0.12%) |
Aug 25, 2021 | 33.11 | 33.43 | 32.91 | 33.09 | 127,561 | -0.08(-0.24%) |
Aug 24, 2021 | 33.54 | 33.73 | 33.10 | 33.17 | 79,947 | -0.39(-1.16%) |
Aug 23, 2021 | 33.29 | 33.66 | 33.13 | 33.56 | 134,420 | +0.54(+1.64%) |
Aug 20, 2021 | 32.35 | 33.22 | 32.35 | 33.02 | 209,939 | +0.55(+1.69%) |
Aug 19, 2021 | 32.06 | 32.52 | 31.96 | 32.47 | 111,414 | +0.11(+0.34%) |
Aug 18, 2021 | 32.65 | 32.99 | 32.32 | 32.36 | 98,281 | -0.32(-0.98%) |
Aug 17, 2021 | 32.48 | 32.91 | 32.31 | 32.68 | 96,449 | -0.07(-0.21%) |
Aug 16, 2021 | 32.15 | 32.79 | 32.04 | 32.75 | 83,775 | +0.36(+1.11%) |
Aug 13, 2021 | 32.74 | 32.89 | 32.39 | 32.39 | 123,550 | -0.25(-0.77%) |
Aug 12, 2021 | 33.19 | 33.23 | 32.61 | 32.64 | 163,953 | -0.66(-1.98%) |
Aug 11, 2021 | 32.95 | 33.31 | 32.77 | 33.30 | 123,028 | +0.35(+1.06%) |
Aug 10, 2021 | 32.50 | 33.04 | 32.41 | 32.95 | 83,481 | +0.35(+1.07%) |
Aug 09, 2021 | 32.73 | 32.87 | 32.39 | 32.60 | 82,355 | -0.30(-0.91%) |
Aug 06, 2021 | 32.86 | 33.08 | 32.77 | 32.90 | 90,268 | +0.34(+1.04%) |
Aug 05, 2021 | 32.31 | 32.66 | 32.20 | 32.56 | 75,673 | +0.26(+0.80%) |
Aug 04, 2021 | 32.26 | 32.60 | 32.21 | 32.30 | 94,586 | -0.32(-0.98%) |
Aug 03, 2021 | 32.61 | 33.31 | 32.47 | 32.62 | 157,618 | +0.11(+0.34%) |
Aug 02, 2021 | 32.51 | 32.80 | 32.33 | 32.51 | 468,675 | +0.17(+0.53%) |
Jul 30, 2021 | 31.49 | 32.44 | 31.49 | 32.34 | 238,020 | +0.78(+2.47%) |
Jul 29, 2021 | 31.54 | 31.59 | 31.16 | 31.56 | 120,110 | +0.33(+1.06%) |
Jul 28, 2021 | 31.16 | 31.46 | 30.68 | 31.23 | 99,341 | +0.13(+0.42%) |
Jul 27, 2021 | 30.96 | 31.40 | 30.79 | 31.10 | 148,184 | -0.16(-0.51%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.19 | 31.26 | 85,227 | +0.02(+0.06%) |
Jul 23, 2021 | 30.79 | 31.31 | 30.79 | 31.24 | 86,147 | +0.46(+1.49%) |
Jul 22, 2021 | 31.38 | 31.59 | 30.76 | 30.78 | 124,852 | -0.81(-2.56%) |
Jul 21, 2021 | 31.81 | 32.08 | 31.47 | 31.59 | 79,132 | +0.03(+0.10%) |
Jul 20, 2021 | 31.21 | 32.01 | 31.21 | 31.56 | 197,936 | +0.51(+1.64%) |
Jul 19, 2021 | 31.34 | 31.69 | 30.90 | 31.05 | 121,023 | -0.58(-1.83%) |
Jul 16, 2021 | 31.95 | 32.03 | 31.62 | 31.63 | 79,664 | -0.06(-0.19%) |
Jul 15, 2021 | 31.50 | 31.88 | 31.46 | 31.69 | 68,420 | -0.06(-0.19%) |
Jul 14, 2021 | 31.88 | 31.95 | 31.66 | 31.75 | 68,181 | +0.07(+0.22%) |
Jul 13, 2021 | 32.10 | 32.14 | 31.66 | 31.68 | 124,398 | -0.67(-2.07%) |
Jul 12, 2021 | 31.94 | 32.35 | 31.87 | 32.35 | 115,454 | +0.21(+0.65%) |
Jul 09, 2021 | 32.13 | 32.38 | 31.95 | 32.14 | 85,512 | +0.33(+1.04%) |
Jul 08, 2021 | 31.88 | 32.19 | 31.58 | 31.81 | 91,622 | -0.37(-1.15%) |
Jul 07, 2021 | 32.21 | 32.78 | 32.07 | 32.18 | 135,689 | -0.15(-0.46%) |
Jul 06, 2021 | 32.97 | 32.97 | 32.05 | 32.33 | 92,923 | -0.55(-1.67%) |
Jul 02, 2021 | 33.08 | 33.08 | 32.77 | 32.88 | 139,276 | -0.25(-0.75%) |
Jul 01, 2021 | 33.01 | 33.31 | 32.63 | 33.13 | 327,658 | +0.36(+1.10%) |
Jun 30, 2021 | 32.79 | 32.96 | 32.71 | 32.77 | 174,079 | -0.15(-0.46%) |
Jun 29, 2021 | 32.84 | 33.02 | 32.72 | 32.92 | 88,888 | +0.09(+0.27%) |
Jun 28, 2021 | 33.63 | 33.63 | 32.63 | 32.83 | 105,015 | -0.75(-2.23%) |
Jun 25, 2021 | 33.54 | 33.78 | 33.49 | 33.58 | 664,946 | +0.20(+0.60%) |
Jun 24, 2021 | 33.48 | 33.48 | 33.05 | 33.38 | 102,139 | -0.01(-0.03%) |
Jun 23, 2021 | 33.55 | 33.72 | 33.33 | 33.39 | 134,331 | -0.26(-0.77%) |
Jun 22, 2021 | 33.33 | 33.78 | 33.02 | 33.65 | 154,065 | +0.25(+0.75%) |
Jun 21, 2021 | 33.02 | 33.69 | 33.02 | 33.40 | 204,091 | +0.62(+1.89%) |
Jun 18, 2021 | 32.98 | 33.10 | 32.58 | 32.78 | 440,751 | -0.38(-1.15%) |
Jun 17, 2021 | 32.84 | 33.21 | 32.78 | 33.16 | 183,217 | +0.27(+0.82%) |
Jun 16, 2021 | 32.72 | 33.03 | 32.47 | 32.89 | 175,553 | -0.04(-0.12%) |
Jun 15, 2021 | 32.71 | 33.01 | 32.56 | 32.93 | 160,360 | +0.30(+0.92%) |
Jun 14, 2021 | 33.02 | 33.20 | 32.47 | 32.63 | 88,993 | -0.27(-0.82%) |
Jun 11, 2021 | 32.90 | 32.99 | 32.75 | 32.90 | 82,951 | +0.18(+0.55%) |
Jun 10, 2021 | 32.88 | 32.91 | 32.71 | 32.72 | 89,498 | -0.16(-0.49%) |
Jun 09, 2021 | 32.94 | 33.12 | 32.88 | 32.88 | 157,899 | +0.01(+0.03%) |
Jun 08, 2021 | 32.87 | 33.02 | 32.63 | 32.87 | 132,745 | +0.11(+0.34%) |
Jun 07, 2021 | 32.92 | 32.93 | 32.64 | 32.76 | 87,609 | -0.10(-0.30%) |
Jun 04, 2021 | 32.99 | 32.99 | 32.63 | 32.86 | 112,275 | +0.01(+0.03%) |
Jun 03, 2021 | 32.85 | 33.03 | 32.40 | 32.85 | 124,412 | +0.06(+0.18%) |
Jun 02, 2021 | 33.69 | 33.69 | 32.70 | 32.79 | 142,937 | -0.83(-2.47%) |
Jun 01, 2021 | 33.45 | 33.64 | 33.06 | 33.62 | 308,282 | +0.41(+1.23%) |
May 28, 2021 | 33.49 | 33.49 | 33.05 | 33.21 | 81,502 | -0.11(-0.33%) |
May 27, 2021 | 33.22 | 33.48 | 33.09 | 33.32 | 182,716 | +0.40(+1.22%) |
May 26, 2021 | 32.87 | 33.02 | 32.69 | 32.92 | 146,745 | +0.05(+0.15%) |
May 25, 2021 | 33.58 | 33.66 | 32.86 | 32.87 | 253,117 | -0.80(-2.38%) |
May 24, 2021 | 33.75 | 33.83 | 33.17 | 33.67 | 122,837 | -0.07(-0.21%) |
May 21, 2021 | 33.92 | 34.02 | 33.61 | 33.74 | 122,077 | +0.06(+0.18%) |
May 20, 2021 | 33.69 | 33.77 | 33.43 | 33.68 | 125,172 | -0.16(-0.47%) |
May 19, 2021 | 33.72 | 33.88 | 33.24 | 33.84 | 88,375 | -0.21(-0.62%) |
May 18, 2021 | 34.41 | 34.73 | 34.03 | 34.05 | 147,381 | -0.48(-1.39%) |
May 17, 2021 | 34.45 | 34.75 | 34.11 | 34.53 | 110,745 | -0.06(-0.17%) |
May 14, 2021 | 34.29 | 34.66 | 34.27 | 34.59 | 103,766 | +0.32(+0.93%) |
May 13, 2021 | 33.03 | 34.40 | 33.03 | 34.27 | 116,685 | +1.28(+3.88%) |
May 12, 2021 | 33.66 | 33.76 | 32.95 | 32.99 | 209,922 | -0.83(-2.45%) |
May 11, 2021 | 34.03 | 34.34 | 33.53 | 33.82 | 120,670 | -0.69(-2.00%) |
May 10, 2021 | 34.85 | 35.18 | 34.50 | 34.51 | 154,130 | -0.41(-1.17%) |
May 07, 2021 | 34.39 | 35.03 | 34.35 | 34.92 | 142,464 | +0.50(+1.45%) |
May 06, 2021 | 34.38 | 34.44 | 34.07 | 34.42 | 146,183 | +0.16(+0.47%) |
May 05, 2021 | 34.12 | 34.43 | 33.63 | 34.26 | 162,612 | +0.00(+0.00%) |
May 04, 2021 | 33.91 | 34.29 | 33.83 | 34.26 | 201,492 | +0.21(+0.62%) |
May 03, 2021 | 33.60 | 34.45 | 33.60 | 34.05 | 556,287 | +0.46(+1.37%) |
Apr 30, 2021 | 33.36 | 33.78 | 33.36 | 33.59 | 352,100 | -0.01(-0.03%) |
Apr 29, 2021 | 34.45 | 34.45 | 32.96 | 33.60 | 189,568 | +0.55(+1.66%) |
Apr 28, 2021 | 33.09 | 33.28 | 33.00 | 33.05 | 114,557 | -0.15(-0.45%) |
Apr 27, 2021 | 33.23 | 33.31 | 33.01 | 33.20 | 154,929 | -0.11(-0.33%) |
Apr 26, 2021 | 33.81 | 33.92 | 33.27 | 33.31 | 110,893 | -0.37(-1.10%) |
Apr 23, 2021 | 33.58 | 33.90 | 33.35 | 33.68 | 153,000 | +0.29(+0.87%) |
Apr 22, 2021 | 33.47 | 33.63 | 33.26 | 33.39 | 131,457 | -0.01(-0.03%) |
Apr 21, 2021 | 33.04 | 33.65 | 33.04 | 33.40 | 197,719 | +0.23(+0.69%) |
Apr 20, 2021 | 33.41 | 33.78 | 33.04 | 33.17 | 109,605 | -0.42(-1.25%) |
Apr 19, 2021 | 33.49 | 33.63 | 33.26 | 33.59 | 115,283 | -0.11(-0.33%) |
Apr 16, 2021 | 33.99 | 34.05 | 33.55 | 33.70 | 127,500 | +0.03(+0.09%) |
Apr 15, 2021 | 33.43 | 33.78 | 33.31 | 33.67 | 100,123 | +0.35(+1.05%) |
Apr 14, 2021 | 33.29 | 33.65 | 33.29 | 33.32 | 115,579 | +0.09(+0.27%) |
Apr 13, 2021 | 33.43 | 33.59 | 33.20 | 33.23 | 139,114 | -0.24(-0.72%) |
Apr 12, 2021 | 33.70 | 33.78 | 33.34 | 33.47 | 116,822 | -0.15(-0.45%) |
Apr 09, 2021 | 33.43 | 33.68 | 33.16 | 33.62 | 111,900 | +0.30(+0.90%) |
Apr 08, 2021 | 32.93 | 33.48 | 32.76 | 33.32 | 183,832 | +0.40(+1.22%) |
Apr 07, 2021 | 33.39 | 33.39 | 32.85 | 32.92 | 139,428 | -0.45(-1.35%) |
Apr 06, 2021 | 33.56 | 33.81 | 33.28 | 33.37 | 133,307 | -0.22(-0.65%) |
Apr 05, 2021 | 33.27 | 33.81 | 33.12 | 33.59 | 169,410 | +0.51(+1.54%) |