Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.19 | 34.19 | 33.73 | 33.74 | 495,068 | -0.35(-1.03%) |
Mar 30, 2022 | 34.10 | 34.19 | 33.97 | 34.09 | 394,016 | +0.02(+0.05%) |
Mar 29, 2022 | 34.29 | 34.29 | 33.84 | 34.07 | 894,202 | +0.13(+0.37%) |
Mar 28, 2022 | 34.00 | 34.00 | 33.65 | 33.94 | 399,048 | +0.08(+0.24%) |
Mar 25, 2022 | 33.75 | 33.86 | 33.60 | 33.86 | 1,037,236 | +0.20(+0.59%) |
Mar 24, 2022 | 33.67 | 33.67 | 33.41 | 33.67 | 467,012 | +0.22(+0.64%) |
Mar 23, 2022 | 33.68 | 33.68 | 33.42 | 33.45 | 836,937 | -0.22(-0.67%) |
Mar 22, 2022 | 33.68 | 33.75 | 33.54 | 33.68 | 282,842 | +0.13(+0.40%) |
Mar 21, 2022 | 33.49 | 33.67 | 33.31 | 33.54 | 621,901 | +0.10(+0.30%) |
Mar 18, 2022 | 33.20 | 33.51 | 33.12 | 33.44 | 250,877 | +0.28(+0.84%) |
Mar 17, 2022 | 32.81 | 33.24 | 32.75 | 33.16 | 342,163 | +0.24(+0.74%) |
Mar 16, 2022 | 32.75 | 32.92 | 32.38 | 32.92 | 272,387 | +0.45(+1.38%) |
Mar 15, 2022 | 32.12 | 32.58 | 32.08 | 32.47 | 339,995 | +0.38(+1.17%) |
Mar 14, 2022 | 32.26 | 32.48 | 31.99 | 32.10 | 214,109 | -0.13(-0.39%) |
Mar 11, 2022 | 32.49 | 32.63 | 32.15 | 32.22 | 300,067 | -0.16(-0.50%) |
Mar 10, 2022 | 32.08 | 32.40 | 32.01 | 32.38 | 339,504 | +0.00(+0.00%) |
Mar 09, 2022 | 32.20 | 32.48 | 32.12 | 32.38 | 152,658 | +0.50(+1.58%) |
Mar 08, 2022 | 32.20 | 32.48 | 31.81 | 31.88 | 339,817 | -0.31(-0.95%) |
Mar 07, 2022 | 32.70 | 32.70 | 32.08 | 32.19 | 383,876 | -0.57(-1.75%) |
Mar 04, 2022 | 32.52 | 32.82 | 32.41 | 32.76 | 228,658 | +0.02(+0.05%) |
Mar 03, 2022 | 32.88 | 32.98 | 32.63 | 32.74 | 317,696 | +0.05(+0.16%) |
Mar 02, 2022 | 32.30 | 32.78 | 32.25 | 32.69 | 166,908 | +0.56(+1.73%) |
Mar 01, 2022 | 32.46 | 32.61 | 31.90 | 32.13 | 379,645 | -0.38(-1.16%) |
Feb 28, 2022 | 32.30 | 32.51 | 32.14 | 32.51 | 294,846 | -0.19(-0.58%) |
Feb 25, 2022 | 32.20 | 32.70 | 32.22 | 32.70 | 482,213 | +0.73(+2.27%) |
Feb 24, 2022 | 31.35 | 31.97 | 31.26 | 31.97 | 829,101 | -0.06(-0.18%) |
Feb 23, 2022 | 32.63 | 32.66 | 31.95 | 32.03 | 416,421 | -0.38(-1.16%) |
Feb 22, 2022 | 32.78 | 32.80 | 32.11 | 32.40 | 457,343 | -0.41(-1.25%) |
Feb 18, 2022 | 32.82 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 33.08 | 33.16 | 32.75 | 32.89 | 227,739 | -0.31(-0.94%) |
Feb 16, 2022 | 33.06 | 33.21 | 32.93 | 33.20 | 212,279 | +0.12(+0.35%) |
Feb 15, 2022 | 33.16 | 33.24 | 33.02 | 33.08 | 301,406 | +0.18(+0.54%) |
Feb 14, 2022 | 32.93 | 33.01 | 32.65 | 32.91 | 282,950 | -0.06(-0.19%) |
Feb 11, 2022 | 33.28 | 33.41 | 32.87 | 32.97 | 307,279 | -0.30(-0.89%) |
Feb 10, 2022 | 33.54 | 33.73 | 33.12 | 33.26 | 304,206 | -0.50(-1.48%) |
Feb 09, 2022 | 33.78 | 33.89 | 33.68 | 33.76 | 576,671 | +0.22(+0.67%) |
Feb 08, 2022 | 33.49 | 33.58 | 33.31 | 33.54 | 414,871 | +0.17(+0.51%) |
Feb 07, 2022 | 33.46 | 33.56 | 33.27 | 33.37 | 375,596 | -0.04(-0.11%) |
Feb 04, 2022 | 33.42 | 33.60 | 33.14 | 33.41 | 320,861 | -0.04(-0.13%) |
Feb 03, 2022 | 33.63 | 33.34 | 33.45 | 746,604 | -0.32(-0.95%) | |
Feb 02, 2022 | 33.56 | 33.78 | 33.41 | 33.77 | 326,748 | +0.35(+1.04%) |
Feb 01, 2022 | 33.22 | 33.42 | 33.12 | 33.42 | 259,260 | +0.19(+0.56%) |
Jan 31, 2022 | 32.89 | 33.24 | 33.24 | 355,835 | +0.28(+0.84%) | |
Jan 28, 2022 | 32.48 | 32.95 | 32.22 | 32.96 | 244,445 | +0.51(+1.57%) |
Jan 27, 2022 | 32.55 | 32.93 | 32.29 | 32.45 | 414,470 | +0.12(+0.37%) |
Jan 26, 2022 | 32.70 | 32.84 | 32.11 | 32.33 | 636,462 | -0.04(-0.11%) |
Jan 25, 2022 | 32.28 | 32.54 | 31.81 | 32.36 | 472,177 | -0.10(-0.30%) |
Jan 24, 2022 | 32.32 | 32.48 | 31.52 | 32.46 | 707,146 | -0.03(-0.08%) |
Jan 21, 2022 | 32.73 | 32.91 | 32.38 | 32.49 | 338,885 | -0.24(-0.73%) |
Jan 20, 2022 | 33.05 | 33.30 | 32.69 | 32.73 | 258,111 | -0.19(-0.57%) |
Jan 19, 2022 | 33.19 | 33.29 | 32.92 | 32.92 | 305,503 | -0.14(-0.43%) |
Jan 18, 2022 | 33.42 | 33.42 | 32.92 | 33.06 | 395,660 | -0.45(-1.33%) |
Jan 14, 2022 | 33.50 | 0 | -0.23(-0.69%) | |||
Jan 13, 2022 | 34.03 | 34.09 | 33.67 | 33.73 | 228,277 | -0.17(-0.50%) |
Jan 12, 2022 | 33.85 | 34.00 | 33.77 | 33.90 | 303,685 | +0.13(+0.40%) |
Jan 11, 2022 | 33.73 | 33.82 | 33.42 | 33.77 | 249,079 | +0.12(+0.37%) |
Jan 10, 2022 | 33.95 | 33.95 | 33.33 | 33.65 | 490,587 | -0.19(-0.55%) |
Jan 07, 2022 | 33.96 | 34.00 | 33.76 | 33.83 | 259,989 | -0.07(-0.21%) |
Jan 06, 2022 | 33.99 | 34.12 | 33.83 | 33.90 | 309,187 | +0.00(+0.00%) |
Jan 05, 2022 | 34.27 | 34.36 | 33.90 | 33.90 | 272,056 | -0.28(-0.81%) |
Jan 04, 2022 | 34.18 | 34.27 | 34.07 | 34.18 | 359,645 | +0.19(+0.55%) |
Jan 03, 2022 | 34.06 | 34.09 | 33.82 | 33.99 | 277,239 | +0.00(+0.00%) |
Dec 31, 2021 | 34.00 | 34.13 | 33.84 | 33.99 | 127,797 | +0.04(+0.13%) |
Dec 30, 2021 | 34.15 | 34.23 | 33.95 | 33.95 | 205,535 | -0.10(-0.29%) |
Dec 29, 2021 | 34.06 | 34.21 | 33.98 | 34.05 | 158,097 | +0.07(+0.22%) |
Dec 28, 2021 | 33.98 | 34.07 | 33.95 | 33.97 | 431,514 | +0.13(+0.39%) |
Dec 27, 2021 | 33.72 | 33.92 | 33.65 | 33.84 | 188,910 | +0.24(+0.71%) |
Dec 23, 2021 | 33.47 | 33.74 | 33.47 | 33.60 | 143,364 | +0.17(+0.50%) |
Dec 22, 2021 | 33.31 | 33.43 | 33.25 | 33.43 | 331,202 | +0.19(+0.56%) |
Dec 21, 2021 | 33.16 | 33.27 | 32.98 | 33.25 | 262,925 | +0.41(+1.24%) |
Dec 20, 2021 | 32.74 | 32.84 | 32.48 | 32.84 | 286,592 | -0.32(-0.96%) |
Dec 17, 2021 | 33.71 | 33.71 | 33.06 | 33.16 | 267,646 | -0.49(-1.45%) |
Dec 16, 2021 | 33.68 | 33.78 | 33.49 | 33.64 | 323,191 | +0.17(+0.50%) |
Dec 15, 2021 | 33.30 | 33.55 | 33.11 | 33.48 | 186,505 | +0.23(+0.69%) |
Dec 14, 2021 | 33.30 | 33.41 | 33.15 | 33.25 | 154,993 | -0.10(-0.29%) |
Dec 13, 2021 | 33.51 | 33.52 | 33.28 | 33.34 | 366,085 | -0.20(-0.58%) |
Dec 10, 2021 | 33.42 | 33.55 | 33.32 | 33.54 | 138,876 | +0.24(+0.72%) |
Dec 09, 2021 | 33.17 | 33.40 | 33.15 | 33.30 | 112,171 | +0.02(+0.05%) |
Dec 08, 2021 | 33.35 | 33.68 | 33.14 | 33.28 | 312,615 | -0.02(-0.05%) |
Dec 07, 2021 | 33.19 | 33.35 | 33.11 | 33.30 | 173,964 | +0.35(+1.08%) |
Dec 06, 2021 | 32.62 | 33.06 | 32.61 | 32.94 | 156,335 | +0.52(+1.61%) |
Dec 03, 2021 | 32.54 | 32.62 | 32.20 | 32.42 | 207,380 | +0.02(+0.05%) |
Dec 02, 2021 | 32.04 | 32.54 | 32.01 | 32.40 | 209,774 | +0.35(+1.11%) |
Dec 01, 2021 | 32.49 | 32.77 | 32.00 | 32.05 | 130,074 | -0.09(-0.28%) |
Nov 30, 2021 | 32.45 | 32.56 | 32.12 | 32.14 | 229,103 | -0.52(-1.60%) |
Nov 29, 2021 | 32.70 | 32.92 | 32.52 | 32.66 | 201,024 | +0.25(+0.77%) |
Nov 26, 2021 | 32.71 | 32.80 | 32.34 | 32.41 | 208,581 | -0.79(-2.38%) |
Nov 24, 2021 | 33.01 | 33.20 | 32.93 | 33.20 | 144,644 | +0.07(+0.21%) |
Nov 23, 2021 | 32.89 | 33.13 | 32.88 | 33.13 | 171,250 | +0.21(+0.64%) |
Nov 22, 2021 | 32.88 | 33.16 | 32.84 | 32.92 | 280,747 | +0.11(+0.35%) |
Nov 19, 2021 | 32.92 | 32.96 | 32.74 | 32.80 | 220,815 | -0.14(-0.43%) |
Nov 18, 2021 | 32.86 | 32.95 | 32.91 | 32.95 | 161,077 | +0.04(+0.13%) |
Nov 17, 2021 | 32.98 | 32.98 | 32.82 | 32.90 | 154,609 | -0.12(-0.37%) |
Nov 16, 2021 | 32.90 | 33.11 | 32.90 | 33.02 | 157,456 | +0.17(+0.51%) |
Nov 15, 2021 | 32.96 | 33.00 | 32.86 | 32.86 | 162,584 | -0.04(-0.11%) |
Nov 12, 2021 | 32.73 | 32.93 | 32.72 | 32.89 | 152,844 | +0.18(+0.54%) |
Nov 11, 2021 | 32.86 | 32.89 | 32.71 | 32.72 | 166,809 | -0.14(-0.43%) |
Nov 10, 2021 | 33.02 | 32.86 | 290,963 | -0.19(-0.56%) | ||
Nov 09, 2021 | 33.02 | 33.09 | 32.92 | 33.04 | 163,038 | -0.04(-0.11%) |
Nov 08, 2021 | 33.15 | 33.17 | 32.97 | 33.08 | 329,999 | -0.01(-0.03%) |
Nov 05, 2021 | 33.02 | 33.20 | 32.97 | 33.09 | 238,831 | +0.16(+0.48%) |
Nov 04, 2021 | 32.91 | 32.97 | 32.81 | 32.93 | 247,578 | +0.00(+0.00%) |
Nov 03, 2021 | 32.92 | 32.93 | 32.72 | 32.93 | 300,854 | +0.06(+0.19%) |
Nov 02, 2021 | 32.71 | 32.91 | 32.68 | 32.87 | 533,308 | +0.07(+0.22%) |
Nov 01, 2021 | 32.89 | 32.80 | 32.71 | 32.80 | 187,849 | +0.00(+0.00%) |
Oct 29, 2021 | 32.57 | 32.81 | 32.57 | 32.80 | 153,400 | +0.12(+0.38%) |
Oct 28, 2021 | 32.54 | 32.69 | 32.54 | 32.67 | 158,312 | +0.16(+0.49%) |
Oct 27, 2021 | 32.72 | 32.73 | 32.49 | 32.51 | 241,302 | -0.20(-0.63%) |
Oct 26, 2021 | 32.70 | 32.72 | 194,947 | +0.12(+0.38%) | ||
Oct 25, 2021 | 32.56 | 32.64 | 32.50 | 32.59 | 245,948 | +0.03(+0.08%) |
Oct 22, 2021 | 32.48 | 32.57 | 32.39 | 32.57 | 125,398 | +0.16(+0.49%) |
Oct 21, 2021 | 32.37 | 32.41 | 32.29 | 32.41 | 164,576 | +0.04(+0.14%) |
Oct 20, 2021 | 32.20 | 32.37 | 32.19 | 32.37 | 170,750 | +0.11(+0.33%) |
Oct 19, 2021 | 32.04 | 32.26 | 32.04 | 32.26 | 115,609 | +0.19(+0.60%) |
Oct 18, 2021 | 31.95 | 32.07 | 31.79 | 32.07 | 231,750 | +0.03(+0.08%) |
Oct 15, 2021 | 31.90 | 32.05 | 31.86 | 32.04 | 149,487 | +0.29(+0.91%) |
Oct 14, 2021 | 31.47 | 31.75 | 31.47 | 31.75 | 112,252 | +0.45(+1.43%) |
Oct 13, 2021 | 31.31 | 31.39 | 31.01 | 31.30 | 157,486 | +0.05(+0.17%) |
Oct 12, 2021 | 31.35 | 31.42 | 31.17 | 31.25 | 142,390 | -0.09(-0.28%) |
Oct 11, 2021 | 31.57 | 31.69 | 31.34 | 31.34 | 167,882 | -0.24(-0.75%) |
Oct 08, 2021 | 31.59 | 31.64 | 31.49 | 31.57 | 142,921 | +0.06(+0.20%) |
Oct 07, 2021 | 31.42 | 31.66 | 31.42 | 31.51 | 240,014 | +0.27(+0.87%) |
Oct 06, 2021 | 30.85 | 31.26 | 30.72 | 31.24 | 287,140 | +0.13(+0.42%) |
Oct 05, 2021 | 30.91 | 31.19 | 30.81 | 31.11 | 163,934 | +0.33(+1.06%) |
Oct 04, 2021 | 30.99 | 31.03 | 30.62 | 30.78 | 206,179 | -0.19(-0.62%) |
Oct 01, 2021 | 30.74 | 31.04 | 30.47 | 30.98 | 239,712 | +0.26(+0.86%) |
Sep 30, 2021 | 31.21 | 31.24 | 30.67 | 30.71 | 202,642 | -0.39(-1.24%) |
Sep 29, 2021 | 31.11 | 31.21 | 31.03 | 31.10 | 172,921 | +0.04(+0.11%) |
Sep 28, 2021 | 31.39 | 31.39 | 30.97 | 31.06 | 228,763 | -0.29(-0.93%) |
Sep 27, 2021 | 31.41 | 31.53 | 31.36 | 31.36 | 195,779 | +0.00(+0.00%) |
Sep 24, 2021 | 31.36 | 31.44 | 31.28 | 31.36 | 105,337 | +0.00(+0.00%) |
Sep 23, 2021 | 31.24 | 31.44 | 31.18 | 31.36 | 258,375 | +0.29(+0.93%) |
Sep 22, 2021 | 31.00 | 31.23 | 30.96 | 31.07 | 215,882 | +0.20(+0.65%) |
Sep 21, 2021 | 31.00 | 31.09 | 30.79 | 30.86 | 144,404 | +0.07(+0.23%) |
Sep 20, 2021 | 30.97 | 31.07 | 30.53 | 30.79 | 466,361 | -0.49(-1.57%) |
Sep 17, 2021 | 31.57 | 31.57 | 31.25 | 31.28 | 202,707 | -0.25(-0.78%) |
Sep 16, 2021 | 31.66 | 31.72 | 31.39 | 31.53 | 192,520 | -0.12(-0.39%) |
Sep 15, 2021 | 31.57 | 31.71 | 31.44 | 31.65 | 419,158 | +0.18(+0.58%) |
Sep 14, 2021 | 32.06 | 32.06 | 31.42 | 31.47 | 181,693 | -0.20(-0.64%) |
Sep 13, 2021 | 31.70 | 31.79 | 31.55 | 31.67 | 177,576 | +0.15(+0.47%) |
Sep 10, 2021 | 31.83 | 31.90 | 31.49 | 31.52 | 242,699 | -0.18(-0.58%) |
Sep 09, 2021 | 31.88 | 31.96 | 31.66 | 31.71 | 185,371 | -0.18(-0.55%) |
Sep 08, 2021 | 31.88 | 32.03 | 31.78 | 31.88 | 193,434 | +0.02(+0.05%) |
Sep 07, 2021 | 32.15 | 32.15 | 31.79 | 31.86 | 233,675 | -0.27(-0.84%) |
Sep 03, 2021 | 32.17 | 32.18 | 32.04 | 32.13 | 127,291 | -0.03(-0.11%) |
Sep 02, 2021 | 32.11 | 32.18 | 32.10 | 32.17 | 151,768 | +0.12(+0.38%) |
Sep 01, 2021 | 32.06 | 32.08 | 31.93 | 32.05 | 205,794 | +0.03(+0.08%) |
Aug 31, 2021 | 32.13 | 32.14 | 31.99 | 32.02 | 185,667 | -0.11(-0.33%) |
Aug 30, 2021 | 32.11 | 32.20 | 32.10 | 32.13 | 90,393 | +0.00(+0.00%) |
Aug 27, 2021 | 32.01 | 32.15 | 31.97 | 32.13 | 104,265 | +0.19(+0.58%) |
Aug 26, 2021 | 32.09 | 32.09 | 31.89 | 31.94 | 136,182 | -0.15(-0.46%) |
Aug 25, 2021 | 32.04 | 32.14 | 31.95 | 32.09 | 125,345 | +0.04(+0.14%) |
Aug 24, 2021 | 32.14 | 32.14 | 32.03 | 32.04 | 270,609 | +0.00(+0.00%) |
Aug 23, 2021 | 31.97 | 32.08 | 31.93 | 32.04 | 132,824 | +0.18(+0.58%) |
Aug 20, 2021 | 31.72 | 31.91 | 31.68 | 31.86 | 132,576 | +0.17(+0.52%) |
Aug 19, 2021 | 31.56 | 31.78 | 31.53 | 31.69 | 124,846 | -0.05(-0.17%) |
Aug 18, 2021 | 32.11 | 32.21 | 31.72 | 31.75 | 173,849 | -0.38(-1.19%) |
Aug 17, 2021 | 32.18 | 32.27 | 31.92 | 32.13 | 180,724 | -0.14(-0.43%) |
Aug 16, 2021 | 32.12 | 32.27 | 31.95 | 32.27 | 128,504 | +0.15(+0.46%) |
Aug 13, 2021 | 32.19 | 32.19 | 32.09 | 32.12 | 186,180 | -0.03(-0.11%) |
Aug 12, 2021 | 32.17 | 32.17 | 32.04 | 32.16 | 155,012 | -0.01(-0.03%) |
Aug 11, 2021 | 32.04 | 32.17 | 32.02 | 32.17 | 120,545 | +0.19(+0.60%) |
Aug 10, 2021 | 31.95 | 31.98 | 31.83 | 31.97 | 148,582 | +0.15(+0.47%) |
Aug 09, 2021 | 31.94 | 31.94 | 31.79 | 31.83 | 217,997 | -0.10(-0.30%) |
Aug 06, 2021 | 31.96 | 32.08 | 31.87 | 31.92 | 211,442 | +0.07(+0.22%) |
Aug 05, 2021 | 31.82 | 31.85 | 31.76 | 31.85 | 136,947 | +0.11(+0.36%) |
Aug 04, 2021 | 31.85 | 31.90 | 31.72 | 31.74 | 238,667 | -0.23(-0.71%) |
Aug 03, 2021 | 31.83 | 31.97 | 31.70 | 31.97 | 174,784 | +0.17(+0.55%) |
Aug 02, 2021 | 31.98 | 32.04 | 31.77 | 31.79 | 122,412 | -0.07(-0.22%) |
Jul 30, 2021 | 31.88 | 32.19 | 31.85 | 31.86 | 119,543 | -0.06(-0.19%) |
Jul 29, 2021 | 31.92 | 31.97 | 31.88 | 31.92 | 125,807 | +0.13(+0.41%) |
Jul 28, 2021 | 31.99 | 31.99 | 31.70 | 31.79 | 227,530 | -0.11(-0.35%) |
Jul 27, 2021 | 31.95 | 31.95 | 31.62 | 31.90 | 170,490 | +0.06(+0.19%) |
Jul 26, 2021 | 31.70 | 31.83 | 31.68 | 31.84 | 181,033 | +0.03(+0.08%) |
Jul 23, 2021 | 31.68 | 31.82 | 31.64 | 31.82 | 128,942 | +0.18(+0.58%) |
Jul 22, 2021 | 31.58 | 31.68 | 31.47 | 31.63 | 121,744 | +0.05(+0.16%) |
Jul 21, 2021 | 31.48 | 31.58 | 31.45 | 31.58 | 152,306 | +0.23(+0.72%) |
Jul 20, 2021 | 31.02 | 31.42 | 30.93 | 31.35 | 162,204 | +0.44(+1.43%) |
Jul 19, 2021 | 31.18 | 31.18 | 30.73 | 30.91 | 286,527 | -0.52(-1.66%) |
Jul 16, 2021 | 31.83 | 31.83 | 31.41 | 31.43 | 160,942 | -0.27(-0.85%) |
Jul 15, 2021 | 31.62 | 31.70 | 31.55 | 31.70 | 104,302 | -0.03(-0.08%) |
Jul 14, 2021 | 31.70 | 31.80 | 31.62 | 31.73 | 286,482 | +0.10(+0.33%) |
Jul 13, 2021 | 31.68 | 31.69 | 31.56 | 31.62 | 195,372 | +0.01(+0.03%) |
Jul 12, 2021 | 31.58 | 31.66 | 31.44 | 31.62 | 124,691 | +0.03(+0.11%) |
Jul 09, 2021 | 31.45 | 31.60 | 31.39 | 31.58 | 124,536 | +0.32(+1.03%) |
Jul 08, 2021 | 31.15 | 31.30 | 31.04 | 31.26 | 212,099 | -0.24(-0.77%) |
Jul 07, 2021 | 31.35 | 31.50 | 31.26 | 31.50 | 139,135 | +0.16(+0.50%) |
Jul 06, 2021 | 31.50 | 31.50 | 31.14 | 31.35 | 114,248 | -0.16(-0.50%) |
Jul 02, 2021 | 31.32 | 31.52 | 31.27 | 31.50 | 100,403 | +0.19(+0.61%) |
Jul 01, 2021 | 31.20 | 31.31 | 31.20 | 31.31 | 220,739 | +0.16(+0.53%) |
Jun 30, 2021 | 30.95 | 31.15 | 30.95 | 31.15 | 128,641 | +0.18(+0.59%) |
Jun 29, 2021 | 31.02 | 31.07 | 30.93 | 30.96 | 109,932 | +0.04(+0.14%) |
Jun 28, 2021 | 31.25 | 31.25 | 30.83 | 30.92 | 114,616 | -0.15(-0.48%) |
Jun 25, 2021 | 30.76 | 31.07 | 30.76 | 31.07 | 109,776 | +0.41(+1.33%) |
Jun 24, 2021 | 30.75 | 30.75 | 30.60 | 30.66 | 177,105 | +0.09(+0.28%) |
Jun 23, 2021 | 30.72 | 30.72 | 30.56 | 30.58 | 112,520 | -0.08(-0.25%) |
Jun 22, 2021 | 30.57 | 30.70 | 30.45 | 30.65 | 271,290 | +0.12(+0.40%) |
Jun 21, 2021 | 30.25 | 30.56 | 30.20 | 30.53 | 382,473 | +0.43(+1.44%) |
Jun 18, 2021 | 30.36 | 30.36 | 30.06 | 30.10 | 231,477 | -0.44(-1.44%) |
Jun 17, 2021 | 30.73 | 30.73 | 30.37 | 30.54 | 278,232 | -0.21(-0.68%) |
Jun 16, 2021 | 31.04 | 31.04 | 30.65 | 30.75 | 183,975 | -0.21(-0.67%) |
Jun 15, 2021 | 31.04 | 31.04 | 30.89 | 30.96 | 160,273 | -0.03(-0.08%) |
Jun 14, 2021 | 31.07 | 31.07 | 30.81 | 30.98 | 170,759 | -0.02(-0.06%) |
Jun 11, 2021 | 31.04 | 31.07 | 30.86 | 31.00 | 129,887 | +0.00(+0.00%) |
Jun 10, 2021 | 31.03 | 31.13 | 30.94 | 31.00 | 112,909 | +0.07(+0.22%) |
Jun 09, 2021 | 31.06 | 31.06 | 30.92 | 30.93 | 113,532 | -0.07(-0.22%) |
Jun 08, 2021 | 31.10 | 31.10 | 30.88 | 31.00 | 267,065 | -0.04(-0.14%) |
Jun 07, 2021 | 31.20 | 31.20 | 30.98 | 31.04 | 137,626 | -0.11(-0.36%) |
Jun 04, 2021 | 31.16 | 31.17 | 31.06 | 31.16 | 237,073 | +0.11(+0.36%) |
Jun 03, 2021 | 30.97 | 31.08 | 30.82 | 31.04 | 108,203 | +0.03(+0.11%) |
Jun 02, 2021 | 30.97 | 31.04 | 30.94 | 31.01 | 159,756 | +0.04(+0.14%) |
Jun 01, 2021 | 31.11 | 31.19 | 30.90 | 30.97 | 142,652 | +0.00(+0.00%) |
May 28, 2021 | 31.08 | 31.08 | 30.95 | 30.97 | 230,907 | +0.03(+0.11%) |
May 27, 2021 | 30.91 | 31.06 | 30.86 | 30.93 | 128,633 | +0.03(+0.08%) |
May 26, 2021 | 31.10 | 31.10 | 30.82 | 30.91 | 220,291 | -0.00(-0.01%) |
May 25, 2021 | 31.13 | 31.21 | 30.85 | 30.91 | 148,557 | -0.12(-0.39%) |
May 24, 2021 | 31.17 | 31.28 | 30.94 | 31.03 | 280,449 | +0.11(+0.36%) |
May 21, 2021 | 30.97 | 31.05 | 30.80 | 30.92 | 95,892 | +0.09(+0.31%) |
May 20, 2021 | 30.64 | 30.92 | 30.64 | 30.82 | 109,815 | +0.15(+0.48%) |
May 19, 2021 | 30.82 | 30.82 | 30.38 | 30.68 | 170,769 | -0.19(-0.61%) |
May 18, 2021 | 31.05 | 31.14 | 30.85 | 30.86 | 209,770 | -0.25(-0.80%) |
May 17, 2021 | 31.04 | 31.11 | 30.94 | 31.11 | 121,206 | +0.08(+0.25%) |
May 14, 2021 | 30.92 | 31.08 | 30.86 | 31.04 | 199,657 | +0.34(+1.12%) |
May 13, 2021 | 30.37 | 30.77 | 30.33 | 30.69 | 220,459 | +0.34(+1.11%) |
May 12, 2021 | 30.66 | 30.74 | 30.31 | 30.36 | 429,265 | -0.45(-1.45%) |
May 11, 2021 | 31.00 | 31.00 | 30.63 | 30.80 | 217,422 | -0.36(-1.16%) |
May 10, 2021 | 31.24 | 31.35 | 31.11 | 31.17 | 134,005 | +0.09(+0.28%) |
May 07, 2021 | 31.02 | 31.30 | 30.87 | 31.08 | 163,032 | +0.12(+0.39%) |
May 06, 2021 | 30.74 | 30.96 | 30.63 | 30.96 | 121,684 | +0.25(+0.81%) |
May 05, 2021 | 30.68 | 30.72 | 30.53 | 30.71 | 95,064 | +0.12(+0.39%) |
May 04, 2021 | 30.59 | 30.59 | 30.31 | 30.59 | 128,790 | +0.02(+0.06%) |
May 03, 2021 | 30.39 | 30.61 | 30.39 | 30.57 | 131,828 | +0.21(+0.68%) |
Apr 30, 2021 | 30.50 | 30.50 | 30.24 | 30.37 | 154,670 | -0.12(-0.40%) |
Apr 29, 2021 | 30.29 | 30.50 | 30.27 | 30.49 | 95,521 | +0.21(+0.68%) |
Apr 28, 2021 | 30.31 | 30.31 | 30.20 | 30.28 | 130,768 | -0.01(-0.04%) |
Apr 27, 2021 | 30.44 | 30.44 | 30.17 | 30.29 | 149,225 | +0.02(+0.06%) |
Apr 26, 2021 | 30.56 | 30.56 | 30.23 | 30.28 | 154,214 | -0.13(-0.42%) |
Apr 23, 2021 | 30.31 | 30.46 | 30.17 | 30.40 | 180,541 | +0.12(+0.40%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.15 | 30.28 | 209,074 | -0.24(-0.79%) |
Apr 21, 2021 | 30.30 | 30.52 | 30.28 | 30.52 | 123,636 | +0.26(+0.85%) |
Apr 20, 2021 | 30.44 | 30.44 | 30.19 | 30.27 | 99,515 | -0.16(-0.54%) |
Apr 19, 2021 | 30.47 | 30.47 | 30.33 | 30.43 | 145,116 | -0.08(-0.25%) |
Apr 16, 2021 | 30.58 | 30.58 | 30.40 | 30.51 | 156,865 | +0.11(+0.37%) |
Apr 15, 2021 | 30.12 | 30.40 | 30.12 | 30.40 | 137,136 | +0.32(+1.05%) |
Apr 14, 2021 | 30.11 | 30.18 | 30.01 | 30.08 | 130,000 | +0.03(+0.09%) |
Apr 13, 2021 | 30.14 | 30.14 | 29.93 | 30.05 | 182,200 | -0.03(-0.11%) |
Apr 12, 2021 | 30.10 | 30.12 | 30.03 | 30.09 | 113,193 | -0.03(-0.09%) |
Apr 09, 2021 | 29.91 | 30.11 | 29.91 | 30.11 | 194,303 | +0.21(+0.69%) |
Apr 08, 2021 | 29.98 | 29.98 | 29.84 | 29.91 | 129,450 | -0.03(-0.09%) |
Apr 07, 2021 | 29.95 | 29.97 | 29.85 | 29.93 | 189,285 | +0.04(+0.14%) |
Apr 06, 2021 | 29.87 | 29.94 | 29.83 | 29.89 | 162,478 | +0.03(+0.11%) |
Apr 05, 2021 | 29.87 | 29.99 | 29.82 | 29.86 | 186,305 | +0.23(+0.78%) |