Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.80 | 26.80 | 26.59 | 26.61 | 307,595 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.73 | 178,825 | +0.49(+1.86%) |
Mar 29, 2022 | 26.45 | 26.59 | 26.08 | 26.24 | 427,325 | +0.09(+0.36%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.15 | 185,308 | -0.16(-0.62%) |
Mar 25, 2022 | 26.03 | 26.33 | 26.02 | 26.31 | 176,857 | +0.28(+1.07%) |
Mar 24, 2022 | 26.08 | 26.08 | 25.84 | 26.03 | 178,670 | -0.05(-0.18%) |
Mar 23, 2022 | 25.94 | 26.21 | 25.93 | 26.08 | 229,090 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.01 | 204,682 | +0.30(+1.17%) |
Mar 21, 2022 | 26.01 | 26.08 | 25.57 | 25.70 | 206,267 | -0.37(-1.42%) |
Mar 18, 2022 | 25.59 | 26.08 | 25.55 | 26.08 | 247,937 | +0.44(+1.72%) |
Mar 17, 2022 | 25.43 | 25.68 | 25.40 | 25.64 | 326,903 | +1.02(+4.15%) |
Mar 16, 2022 | 24.06 | 24.61 | 24.03 | 24.61 | 262,838 | +1.28(+5.47%) |
Mar 15, 2022 | 23.64 | 23.66 | 23.22 | 23.34 | 1,078,436 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.27 | 23.71 | 23.80 | 267,710 | -0.60(-2.47%) |
Mar 11, 2022 | 24.92 | 24.92 | 24.36 | 24.40 | 235,241 | -0.39(-1.59%) |
Mar 10, 2022 | 24.73 | 24.85 | 24.57 | 24.80 | 190,188 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.94 | 24.63 | 24.82 | 237,021 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.56 | 24.17 | 24.31 | 271,822 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.85 | 24.24 | 24.24 | 389,576 | -0.60(-2.43%) |
Mar 04, 2022 | 25.15 | 25.19 | 24.66 | 24.85 | 465,775 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.50 | 25.08 | 25.29 | 324,138 | +0.02(+0.09%) |
Mar 02, 2022 | 25.52 | 25.56 | 25.24 | 25.26 | 442,707 | -0.25(-0.99%) |
Mar 01, 2022 | 26.00 | 26.00 | 25.42 | 25.52 | 488,230 | -0.53(-2.03%) |
Feb 28, 2022 | 25.88 | 26.09 | 25.77 | 26.05 | 680,898 | -0.90(-3.33%) |
Feb 25, 2022 | 26.71 | 26.97 | 26.71 | 26.94 | 445,037 | +0.30(+1.12%) |
Feb 24, 2022 | 25.93 | 26.64 | 25.84 | 26.64 | 700,127 | -0.71(-2.61%) |
Feb 23, 2022 | 27.82 | 27.82 | 27.31 | 27.36 | 256,584 | -0.44(-1.57%) |
Feb 22, 2022 | 28.05 | 28.05 | 27.57 | 27.79 | 327,533 | -0.53(-1.87%) |
Feb 18, 2022 | 28.32 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.22 | 28.28 | 199,042 | -0.48(-1.68%) |
Feb 16, 2022 | 28.51 | 28.80 | 28.48 | 28.76 | 171,259 | +0.30(+1.05%) |
Feb 15, 2022 | 28.37 | 28.51 | 28.32 | 28.46 | 161,488 | +0.37(+1.31%) |
Feb 14, 2022 | 28.39 | 28.39 | 28.02 | 28.09 | 208,369 | -0.41(-1.45%) |
Feb 11, 2022 | 28.83 | 28.91 | 28.44 | 28.51 | 292,881 | -0.16(-0.56%) |
Feb 10, 2022 | 28.83 | 29.08 | 28.65 | 28.67 | 206,293 | -0.21(-0.72%) |
Feb 09, 2022 | 28.78 | 28.88 | 28.76 | 28.88 | 175,556 | +0.25(+0.88%) |
Feb 08, 2022 | 28.51 | 28.65 | 28.42 | 28.62 | 192,744 | +0.23(+0.81%) |
Feb 07, 2022 | 28.32 | 28.48 | 28.29 | 28.39 | 192,749 | +0.07(+0.24%) |
Feb 04, 2022 | 28.25 | 28.44 | 28.07 | 28.32 | 278,718 | +0.07(+0.24%) |
Feb 03, 2022 | 28.46 | 28.21 | 28.25 | 198,327 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.53 | 28.53 | 28.29 | 28.48 | 197,135 | +0.02(+0.08%) |
Feb 01, 2022 | 28.46 | 28.46 | 28.19 | 28.46 | 189,916 | +0.16(+0.56%) |
Jan 31, 2022 | 28.01 | 28.30 | 28.30 | 202,605 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.86 | 27.47 | 27.85 | 161,192 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.12 | 27.69 | 27.75 | 205,249 | -0.16(-0.57%) |
Jan 26, 2022 | 28.28 | 28.36 | 27.80 | 27.91 | 201,336 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.17 | 27.55 | 28.10 | 240,841 | +0.05(+0.16%) |
Jan 24, 2022 | 27.96 | 28.10 | 27.45 | 28.05 | 346,583 | -0.25(-0.89%) |
Jan 21, 2022 | 28.58 | 28.58 | 28.26 | 28.30 | 217,799 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.98 | 28.53 | 28.55 | 149,631 | -0.07(-0.24%) |
Jan 19, 2022 | 28.74 | 28.85 | 28.60 | 28.62 | 149,558 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,011 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.90 | 28.94 | 28.62 | 28.67 | 227,852 | -0.34(-1.18%) |
Jan 12, 2022 | 28.99 | 29.06 | 28.86 | 29.01 | 241,950 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.60 | 28.94 | 272,176 | +0.41(+1.44%) |
Jan 10, 2022 | 28.51 | 28.57 | 28.37 | 28.53 | 155,507 | +0.00(+0.00%) |
Jan 07, 2022 | 28.33 | 28.53 | 28.33 | 28.53 | 194,071 | +0.32(+1.13%) |
Jan 06, 2022 | 28.17 | 28.29 | 28.09 | 28.21 | 171,575 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,630 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.44 | 162,867 | +0.21(+0.73%) |
Jan 03, 2022 | 28.01 | 28.28 | 28.01 | 28.23 | 232,606 | +0.23(+0.82%) |
Dec 31, 2021 | 27.98 | 28.17 | 27.98 | 28.01 | 263,903 | +0.05(+0.16%) |
Dec 30, 2021 | 28.05 | 28.14 | 27.96 | 27.96 | 225,285 | -0.04(-0.15%) |
Dec 29, 2021 | 28.09 | 28.11 | 27.90 | 28.00 | 251,815 | -0.14(-0.48%) |
Dec 28, 2021 | 28.07 | 28.23 | 28.07 | 28.14 | 191,030 | -0.05(-0.16%) |
Dec 27, 2021 | 27.98 | 28.18 | 27.93 | 28.18 | 512,833 | +0.23(+0.81%) |
Dec 23, 2021 | 27.71 | 27.97 | 27.71 | 27.96 | 375,926 | +0.34(+1.23%) |
Dec 22, 2021 | 27.44 | 27.64 | 27.41 | 27.62 | 154,163 | +0.18(+0.66%) |
Dec 21, 2021 | 27.08 | 27.53 | 27.08 | 27.44 | 261,969 | +0.47(+1.76%) |
Dec 20, 2021 | 27.08 | 27.08 | 26.73 | 26.96 | 291,380 | -0.38(-1.40%) |
Dec 17, 2021 | 27.37 | 27.48 | 27.30 | 27.35 | 179,138 | -0.14(-0.49%) |
Dec 16, 2021 | 27.41 | 27.64 | 27.41 | 27.48 | 620,278 | +0.27(+1.00%) |
Dec 15, 2021 | 27.12 | 27.23 | 26.90 | 27.21 | 418,937 | +0.09(+0.33%) |
Dec 14, 2021 | 27.30 | 27.41 | 27.12 | 27.12 | 291,457 | -0.43(-1.56%) |
Dec 13, 2021 | 27.89 | 27.89 | 27.53 | 27.55 | 214,966 | -0.52(-1.85%) |
Dec 10, 2021 | 28.20 | 28.23 | 28.01 | 28.07 | 265,205 | -0.14(-0.48%) |
Dec 09, 2021 | 28.27 | 28.27 | 28.18 | 28.20 | 174,723 | +0.00(+0.00%) |
Dec 08, 2021 | 28.23 | 28.30 | 28.16 | 28.20 | 151,449 | +0.07(+0.24%) |
Dec 07, 2021 | 28.05 | 28.23 | 28.05 | 28.14 | 327,813 | +0.27(+0.97%) |
Dec 06, 2021 | 27.71 | 27.98 | 27.63 | 27.87 | 525,848 | +0.16(+0.57%) |
Dec 03, 2021 | 27.82 | 27.89 | 27.53 | 27.71 | 728,179 | +0.05(+0.16%) |
Dec 02, 2021 | 27.33 | 27.71 | 27.33 | 27.66 | 224,627 | +0.43(+1.56%) |
Dec 01, 2021 | 27.62 | 27.86 | 27.21 | 27.24 | 363,267 | -0.11(-0.41%) |
Nov 30, 2021 | 27.57 | 27.64 | 27.24 | 27.35 | 422,392 | -0.27(-0.97%) |
Nov 29, 2021 | 27.86 | 27.89 | 27.55 | 27.62 | 329,712 | -0.04(-0.16%) |
Nov 26, 2021 | 27.86 | 27.89 | 27.46 | 27.66 | 292,592 | -0.76(-2.68%) |
Nov 24, 2021 | 28.38 | 28.45 | 28.31 | 28.42 | 164,410 | -0.04(-0.16%) |
Nov 23, 2021 | 28.38 | 28.49 | 28.29 | 28.47 | 213,172 | +0.34(+1.19%) |
Nov 22, 2021 | 28.25 | 28.25 | 28.11 | 28.13 | 269,941 | -0.20(-0.71%) |
Nov 19, 2021 | 28.45 | 28.47 | 28.33 | 28.33 | 222,442 | -0.16(-0.55%) |
Nov 18, 2021 | 28.65 | 28.47 | 28.36 | 28.49 | 291,375 | -0.18(-0.63%) |
Nov 17, 2021 | 28.78 | 28.81 | 28.67 | 28.67 | 346,215 | -0.11(-0.39%) |
Nov 16, 2021 | 28.89 | 28.92 | 28.78 | 28.78 | 219,615 | -0.16(-0.54%) |
Nov 15, 2021 | 29.10 | 29.10 | 28.89 | 28.94 | 240,582 | -0.25(-0.84%) |
Nov 12, 2021 | 29.32 | 29.32 | 29.16 | 29.19 | 221,066 | -0.18(-0.61%) |
Nov 11, 2021 | 29.21 | 29.43 | 29.21 | 29.37 | 163,662 | +0.49(+1.71%) |
Nov 10, 2021 | 28.98 | 28.87 | 28.87 | 180,048 | -0.02(-0.08%) | |
Nov 09, 2021 | 28.89 | 28.94 | 28.83 | 28.89 | 202,039 | +0.00(+0.00%) |
Nov 08, 2021 | 28.87 | 28.98 | 28.85 | 28.89 | 208,197 | +0.02(+0.08%) |
Nov 05, 2021 | 28.87 | 28.89 | 28.78 | 28.87 | 344,626 | -0.07(-0.23%) |
Nov 04, 2021 | 29.10 | 29.10 | 28.92 | 28.94 | 379,521 | -0.22(-0.77%) |
Nov 03, 2021 | 28.94 | 29.23 | 28.92 | 29.16 | 237,444 | +0.27(+0.93%) |
Nov 02, 2021 | 29.10 | 29.10 | 28.83 | 28.89 | 464,385 | -0.38(-1.29%) |
Nov 01, 2021 | 29.12 | 29.31 | 29.01 | 29.27 | 390,296 | +0.27(+0.92%) |
Oct 29, 2021 | 29.21 | 29.21 | 28.96 | 29.01 | 263,529 | -0.27(-0.91%) |
Oct 28, 2021 | 29.27 | 29.27 | 29.12 | 29.27 | 244,084 | -0.18(-0.60%) |
Oct 27, 2021 | 29.63 | 29.61 | 29.43 | 29.45 | 175,930 | -0.16(-0.53%) |
Oct 26, 2021 | 29.92 | 29.58 | 29.61 | 232,925 | -0.44(-1.48%) | |
Oct 25, 2021 | 30.03 | 30.05 | 29.92 | 30.05 | 191,607 | +0.02(+0.07%) |
Oct 22, 2021 | 30.07 | 30.14 | 29.94 | 30.03 | 146,497 | +0.07(+0.22%) |
Oct 21, 2021 | 29.98 | 30.05 | 29.85 | 29.96 | 135,125 | +0.02(+0.07%) |
Oct 20, 2021 | 29.85 | 30.00 | 29.78 | 29.94 | 165,333 | +0.02(+0.07%) |
Oct 19, 2021 | 29.94 | 29.96 | 29.85 | 29.92 | 204,395 | +0.09(+0.30%) |
Oct 18, 2021 | 29.67 | 29.85 | 29.66 | 29.83 | 161,089 | +0.22(+0.75%) |
Oct 15, 2021 | 29.70 | 29.70 | 29.61 | 29.61 | 225,204 | -0.09(-0.30%) |
Oct 14, 2021 | 29.81 | 29.81 | 29.63 | 29.70 | 243,150 | +0.02(+0.08%) |
Oct 13, 2021 | 29.54 | 29.67 | 29.41 | 29.67 | 163,944 | +0.20(+0.68%) |
Oct 12, 2021 | 29.52 | 29.56 | 29.41 | 29.47 | 218,007 | +0.09(+0.30%) |
Oct 11, 2021 | 29.54 | 29.56 | 29.34 | 29.38 | 192,564 | -0.16(-0.53%) |
Oct 08, 2021 | 29.63 | 29.63 | 29.51 | 29.54 | 165,392 | -0.04(-0.15%) |
Oct 07, 2021 | 29.58 | 29.74 | 29.58 | 29.58 | 210,761 | +0.13(+0.45%) |
Oct 06, 2021 | 29.25 | 29.47 | 29.16 | 29.45 | 131,630 | +0.07(+0.23%) |
Oct 05, 2021 | 29.41 | 29.45 | 29.25 | 29.38 | 153,076 | -0.11(-0.38%) |
Oct 04, 2021 | 29.54 | 29.65 | 29.44 | 29.50 | 209,874 | -0.02(-0.07%) |
Oct 01, 2021 | 29.27 | 29.58 | 29.23 | 29.52 | 178,736 | +0.29(+0.98%) |
Sep 30, 2021 | 29.39 | 29.50 | 29.19 | 29.23 | 222,533 | +0.13(+0.46%) |
Sep 29, 2021 | 29.21 | 29.23 | 29.08 | 29.10 | 144,091 | -0.11(-0.38%) |
Sep 28, 2021 | 29.27 | 29.45 | 29.21 | 29.21 | 216,903 | -0.07(-0.23%) |
Sep 27, 2021 | 29.12 | 29.34 | 29.10 | 29.27 | 161,680 | +0.18(+0.61%) |
Sep 24, 2021 | 29.12 | 29.19 | 29.08 | 29.10 | 114,192 | -0.33(-1.13%) |
Sep 23, 2021 | 29.36 | 29.45 | 29.34 | 29.43 | 192,134 | +0.42(+1.45%) |
Sep 22, 2021 | 28.94 | 29.23 | 28.94 | 29.01 | 265,111 | +0.38(+1.31%) |
Sep 21, 2021 | 28.68 | 28.79 | 28.61 | 28.63 | 156,483 | +0.33(+1.17%) |
Sep 20, 2021 | 28.46 | 28.52 | 28.13 | 28.30 | 513,050 | -0.77(-2.66%) |
Sep 17, 2021 | 29.25 | 29.27 | 29.10 | 29.08 | 262,509 | -0.29(-0.98%) |
Sep 16, 2021 | 29.43 | 29.43 | 29.27 | 29.36 | 202,299 | -0.40(-1.34%) |
Sep 15, 2021 | 29.76 | 29.78 | 29.63 | 29.76 | 269,122 | -0.09(-0.30%) |
Sep 14, 2021 | 30.11 | 30.11 | 29.83 | 29.85 | 216,633 | -0.31(-1.03%) |
Sep 13, 2021 | 30.00 | 30.22 | 29.98 | 30.16 | 169,080 | +0.53(+1.79%) |
Sep 10, 2021 | 29.94 | 29.94 | 29.61 | 29.63 | 129,375 | -0.15(-0.52%) |
Sep 09, 2021 | 29.76 | 29.82 | 29.67 | 29.78 | 166,024 | -0.02(-0.07%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.74 | 29.80 | 276,630 | -0.27(-0.88%) |
Sep 07, 2021 | 30.20 | 30.20 | 30.05 | 30.07 | 248,382 | -0.13(-0.44%) |
Sep 03, 2021 | 30.22 | 30.22 | 30.11 | 30.20 | 152,933 | +0.04(+0.15%) |
Sep 02, 2021 | 30.18 | 30.22 | 30.09 | 30.16 | 231,328 | +0.18(+0.59%) |
Sep 01, 2021 | 30.00 | 30.07 | 29.87 | 29.98 | 317,377 | +0.07(+0.22%) |
Aug 31, 2021 | 29.81 | 29.96 | 29.72 | 29.92 | 180,892 | +0.24(+0.81%) |
Aug 30, 2021 | 29.61 | 29.74 | 29.61 | 29.68 | 224,341 | +0.07(+0.22%) |
Aug 27, 2021 | 29.41 | 29.63 | 29.30 | 29.61 | 209,554 | +0.31(+1.05%) |
Aug 26, 2021 | 29.48 | 29.52 | 29.28 | 29.30 | 202,248 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.63 | 29.37 | 29.63 | 211,876 | +0.29(+0.97%) |
Aug 24, 2021 | 29.15 | 29.37 | 29.13 | 29.35 | 333,275 | +0.29(+0.98%) |
Aug 23, 2021 | 28.93 | 29.08 | 28.82 | 29.06 | 191,057 | +0.29(+0.99%) |
Aug 20, 2021 | 28.58 | 28.80 | 28.49 | 28.78 | 229,280 | +0.09(+0.31%) |
Aug 19, 2021 | 28.71 | 28.78 | 28.56 | 28.69 | 300,607 | -0.29(-0.98%) |
Aug 18, 2021 | 29.10 | 29.17 | 28.95 | 28.97 | 130,966 | -0.02(-0.08%) |
Aug 17, 2021 | 29.08 | 29.08 | 28.86 | 29.00 | 298,528 | -0.35(-1.20%) |
Aug 16, 2021 | 29.37 | 29.37 | 29.21 | 29.35 | 205,636 | -0.09(-0.30%) |
Aug 13, 2021 | 29.43 | 29.46 | 29.32 | 29.43 | 188,311 | +0.04(+0.15%) |
Aug 12, 2021 | 29.52 | 29.52 | 29.35 | 29.39 | 226,121 | -0.15(-0.52%) |
Aug 11, 2021 | 29.41 | 29.54 | 29.30 | 29.54 | 209,840 | +0.44(+1.51%) |
Aug 10, 2021 | 29.00 | 29.10 | 28.91 | 29.10 | 152,774 | +0.18(+0.61%) |
Aug 09, 2021 | 29.15 | 29.15 | 28.93 | 28.93 | 202,309 | +0.04(+0.15%) |
Aug 06, 2021 | 28.97 | 29.04 | 28.84 | 28.89 | 190,449 | -0.09(-0.30%) |
Aug 05, 2021 | 28.93 | 29.04 | 28.84 | 28.97 | 188,056 | +0.04(+0.15%) |
Aug 04, 2021 | 29.10 | 29.19 | 28.89 | 28.93 | 209,864 | -0.22(-0.75%) |
Aug 03, 2021 | 29.08 | 29.15 | 28.82 | 29.15 | 175,173 | +0.09(+0.30%) |
Aug 02, 2021 | 29.08 | 29.31 | 29.03 | 29.06 | 251,353 | +0.22(+0.76%) |
Jul 30, 2021 | 29.04 | 29.06 | 28.78 | 28.84 | 159,273 | -0.33(-1.12%) |
Jul 29, 2021 | 29.17 | 29.24 | 29.11 | 29.17 | 176,093 | +0.07(+0.22%) |
Jul 28, 2021 | 29.08 | 29.16 | 28.87 | 29.11 | 283,452 | +0.04(+0.15%) |
Jul 27, 2021 | 29.26 | 29.26 | 28.91 | 29.06 | 333,887 | -0.37(-1.26%) |
Jul 26, 2021 | 29.26 | 29.48 | 29.26 | 29.43 | 492,205 | -0.09(-0.30%) |
Jul 23, 2021 | 29.63 | 29.63 | 29.45 | 29.52 | 151,078 | -0.11(-0.37%) |
Jul 22, 2021 | 29.80 | 29.82 | 29.56 | 29.63 | 127,675 | -0.04(-0.15%) |
Jul 21, 2021 | 29.39 | 29.71 | 29.39 | 29.67 | 151,607 | +0.33(+1.11%) |
Jul 20, 2021 | 29.04 | 29.39 | 28.97 | 29.34 | 199,138 | +0.17(+0.60%) |
Jul 19, 2021 | 29.39 | 29.39 | 29.00 | 29.17 | 433,626 | -0.65(-2.19%) |
Jul 16, 2021 | 30.04 | 30.09 | 29.82 | 29.82 | 219,287 | -0.11(-0.36%) |
Jul 15, 2021 | 29.93 | 29.98 | 29.82 | 29.93 | 280,445 | +0.00(+0.00%) |
Jul 14, 2021 | 30.04 | 30.09 | 29.87 | 29.93 | 303,972 | +0.00(+0.00%) |
Jul 13, 2021 | 30.20 | 30.20 | 29.89 | 29.93 | 282,160 | -0.33(-1.08%) |
Jul 12, 2021 | 30.20 | 30.28 | 30.04 | 30.26 | 186,270 | +0.07(+0.22%) |
Jul 09, 2021 | 29.98 | 30.20 | 29.90 | 30.20 | 311,015 | +0.39(+1.32%) |
Jul 08, 2021 | 29.76 | 29.91 | 29.58 | 29.80 | 359,366 | -0.41(-1.37%) |
Jul 07, 2021 | 30.39 | 30.50 | 30.06 | 30.22 | 346,973 | -0.11(-0.36%) |
Jul 06, 2021 | 30.65 | 30.65 | 30.22 | 30.33 | 429,002 | -0.38(-1.22%) |
Jul 02, 2021 | 30.70 | 30.71 | 30.59 | 30.70 | 200,588 | +0.02(+0.07%) |
Jul 01, 2021 | 30.74 | 30.74 | 30.59 | 30.68 | 213,779 | +0.07(+0.21%) |
Jun 30, 2021 | 30.66 | 30.70 | 30.59 | 30.61 | 244,474 | -0.04(-0.14%) |
Jun 29, 2021 | 30.83 | 30.87 | 30.61 | 30.66 | 243,621 | -0.17(-0.56%) |
Jun 28, 2021 | 31.03 | 31.05 | 30.74 | 30.83 | 284,742 | -0.20(-0.63%) |
Jun 25, 2021 | 31.07 | 31.07 | 30.98 | 31.03 | 136,521 | +0.00(+0.00%) |
Jun 24, 2021 | 30.85 | 31.03 | 30.85 | 31.03 | 223,335 | +0.22(+0.70%) |
Jun 23, 2021 | 30.96 | 30.96 | 30.80 | 30.81 | 255,880 | -0.02(-0.07%) |
Jun 22, 2021 | 30.92 | 30.92 | 30.66 | 30.83 | 192,070 | -0.11(-0.35%) |
Jun 21, 2021 | 30.72 | 30.96 | 30.59 | 30.94 | 202,573 | +0.45(+1.49%) |
Jun 18, 2021 | 30.81 | 30.85 | 30.47 | 30.48 | 418,584 | -0.56(-1.81%) |
Jun 17, 2021 | 31.24 | 31.35 | 30.87 | 31.05 | 400,803 | -0.20(-0.62%) |
Jun 16, 2021 | 31.55 | 31.55 | 31.16 | 31.24 | 310,761 | -0.32(-1.03%) |
Jun 15, 2021 | 31.74 | 31.76 | 31.50 | 31.57 | 245,571 | -0.30(-0.95%) |
Jun 14, 2021 | 31.89 | 31.96 | 31.83 | 31.87 | 232,355 | +0.02(+0.07%) |
Jun 11, 2021 | 31.94 | 31.96 | 31.77 | 31.85 | 241,619 | -0.04(-0.14%) |
Jun 10, 2021 | 31.91 | 31.96 | 31.83 | 31.89 | 216,684 | +0.02(+0.07%) |
Jun 09, 2021 | 31.83 | 31.91 | 31.81 | 31.87 | 250,520 | +0.11(+0.34%) |
Jun 08, 2021 | 31.68 | 31.78 | 31.59 | 31.76 | 176,835 | +0.17(+0.55%) |
Jun 07, 2021 | 31.59 | 31.61 | 31.46 | 31.59 | 213,097 | +0.02(+0.07%) |
Jun 04, 2021 | 31.55 | 31.61 | 31.48 | 31.57 | 154,641 | +0.17(+0.55%) |
Jun 03, 2021 | 31.37 | 31.42 | 31.30 | 31.39 | 195,954 | -0.03(-0.08%) |
Jun 02, 2021 | 31.23 | 31.46 | 31.20 | 31.42 | 338,703 | +0.24(+0.76%) |
Jun 01, 2021 | 31.03 | 31.18 | 31.03 | 31.18 | 278,761 | +0.30(+0.98%) |
May 28, 2021 | 30.97 | 30.98 | 30.82 | 30.88 | 159,612 | -0.06(-0.21%) |
May 27, 2021 | 30.99 | 31.01 | 30.92 | 30.95 | 124,629 | +0.11(+0.35%) |
May 26, 2021 | 30.77 | 30.88 | 30.72 | 30.84 | 159,680 | +0.11(+0.35%) |
May 25, 2021 | 30.95 | 30.97 | 30.71 | 30.73 | 249,873 | -0.13(-0.42%) |
May 24, 2021 | 30.80 | 30.90 | 30.69 | 30.86 | 166,160 | +0.17(+0.56%) |
May 21, 2021 | 30.82 | 30.84 | 30.65 | 30.69 | 300,731 | -0.09(-0.28%) |
May 20, 2021 | 30.71 | 30.80 | 30.56 | 30.77 | 197,160 | +0.09(+0.28%) |
May 19, 2021 | 30.58 | 30.73 | 30.40 | 30.69 | 382,759 | +0.00(+0.00%) |
May 18, 2021 | 30.69 | 30.86 | 30.69 | 30.69 | 279,733 | +0.06(+0.21%) |
May 17, 2021 | 30.47 | 30.62 | 30.36 | 30.62 | 377,529 | +0.11(+0.35%) |
May 14, 2021 | 30.34 | 30.52 | 30.28 | 30.52 | 251,374 | +0.34(+1.14%) |
May 13, 2021 | 29.98 | 30.21 | 29.96 | 30.17 | 417,884 | +0.22(+0.72%) |
May 12, 2021 | 30.43 | 30.43 | 29.93 | 29.96 | 440,325 | -0.62(-2.04%) |
May 11, 2021 | 30.52 | 30.60 | 30.37 | 30.58 | 300,909 | -0.30(-0.98%) |
May 10, 2021 | 31.03 | 31.10 | 30.88 | 30.88 | 273,036 | +0.04(+0.14%) |
May 07, 2021 | 30.64 | 30.86 | 30.60 | 30.84 | 206,283 | +0.19(+0.63%) |
May 06, 2021 | 30.47 | 30.64 | 30.39 | 30.64 | 225,212 | +0.28(+0.92%) |
May 05, 2021 | 30.41 | 30.41 | 30.21 | 30.36 | 234,199 | +0.15(+0.48%) |
May 04, 2021 | 30.35 | 30.45 | 30.13 | 30.22 | 435,372 | -0.21(-0.70%) |
May 03, 2021 | 30.35 | 30.50 | 30.29 | 30.43 | 258,804 | +0.15(+0.49%) |
Apr 30, 2021 | 30.41 | 30.43 | 30.22 | 30.28 | 223,305 | -0.24(-0.77%) |
Apr 29, 2021 | 30.63 | 30.63 | 30.39 | 30.52 | 226,097 | +0.02(+0.07%) |
Apr 28, 2021 | 30.35 | 30.52 | 30.33 | 30.50 | 225,348 | +0.26(+0.85%) |
Apr 27, 2021 | 30.18 | 30.28 | 30.18 | 30.24 | 280,901 | +0.02(+0.07%) |
Apr 26, 2021 | 30.20 | 30.26 | 30.18 | 30.22 | 176,966 | +0.02(+0.07%) |
Apr 23, 2021 | 30.07 | 30.26 | 30.05 | 30.20 | 103,825 | +0.26(+0.86%) |
Apr 22, 2021 | 30.09 | 30.11 | 29.90 | 29.94 | 169,327 | -0.17(-0.57%) |
Apr 21, 2021 | 29.92 | 30.11 | 29.75 | 30.11 | 163,037 | +0.19(+0.64%) |
Apr 20, 2021 | 30.18 | 30.18 | 29.85 | 29.92 | 503,946 | -0.21(-0.71%) |
Apr 19, 2021 | 30.18 | 30.22 | 30.11 | 30.13 | 218,389 | +0.00(+0.00%) |
Apr 16, 2021 | 29.96 | 30.13 | 29.96 | 30.13 | 225,080 | +0.19(+0.64%) |
Apr 15, 2021 | 29.85 | 29.96 | 29.81 | 29.94 | 144,591 | +0.24(+0.79%) |
Apr 14, 2021 | 29.68 | 29.85 | 29.68 | 29.70 | 192,264 | +0.13(+0.43%) |
Apr 13, 2021 | 29.51 | 29.60 | 29.43 | 29.58 | 210,954 | +0.04(+0.14%) |
Apr 12, 2021 | 29.62 | 29.62 | 29.49 | 29.53 | 159,463 | -0.06(-0.22%) |
Apr 09, 2021 | 29.73 | 29.77 | 29.56 | 29.60 | 167,887 | -0.17(-0.58%) |
Apr 08, 2021 | 29.75 | 29.79 | 29.66 | 29.77 | 205,105 | +0.11(+0.36%) |
Apr 07, 2021 | 29.70 | 29.70 | 29.60 | 29.66 | 166,930 | +0.00(+0.00%) |
Apr 06, 2021 | 29.70 | 29.73 | 29.64 | 29.66 | 240,334 | -0.09(-0.29%) |
Apr 05, 2021 | 29.83 | 29.83 | 29.64 | 29.75 | 355,526 | +0.17(+0.56%) |