Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.91 | 29.91 | 29.49 | 29.51 | 70,819 | -0.49(-1.64%) |
Apr 28, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 456 | +0.23(+0.79%) |
Apr 27, 2022 | 29.84 | 29.91 | 29.76 | 29.77 | 20,998 | -0.11(-0.36%) |
Apr 26, 2022 | 30.02 | 30.04 | 29.87 | 29.87 | 4,268 | -0.20(-0.66%) |
Apr 25, 2022 | 30.00 | 30.13 | 29.83 | 30.07 | 3,276 | -0.02(-0.07%) |
Apr 22, 2022 | 30.27 | 30.29 | 30.10 | 30.10 | 47,703 | -0.31(-1.03%) |
Apr 21, 2022 | 30.60 | 30.64 | 30.38 | 30.41 | 5,889 | -0.20(-0.65%) |
Apr 20, 2022 | 30.51 | 30.65 | 30.51 | 30.61 | 8,232 | +0.24(+0.80%) |
Apr 19, 2022 | 30.38 | 30.39 | 30.33 | 30.36 | 2,924 | -0.02(-0.06%) |
Apr 18, 2022 | 30.44 | 30.44 | 30.38 | 30.38 | 6,160 | -0.08(-0.25%) |
Apr 14, 2022 | 30.56 | 30.56 | 30.46 | 30.46 | 44,865 | -0.11(-0.36%) |
Apr 13, 2022 | 30.49 | 30.57 | 30.46 | 30.57 | 41,337 | +0.13(+0.43%) |
Apr 12, 2022 | 30.54 | 30.61 | 30.42 | 30.44 | 11,752 | +0.01(+0.05%) |
Apr 11, 2022 | 30.66 | 30.66 | 30.42 | 30.42 | 730 | -0.21(-0.69%) |
Apr 08, 2022 | 30.63 | 30.73 | 30.59 | 30.64 | 72,917 | -0.03(-0.10%) |
Apr 07, 2022 | 30.60 | 30.66 | 30.55 | 30.66 | 46,425 | -0.08(-0.26%) |
Apr 06, 2022 | 30.70 | 30.80 | 30.70 | 30.75 | 10,963 | -0.09(-0.30%) |
Apr 05, 2022 | 31.16 | 31.16 | 30.82 | 30.84 | 61,676 | -0.29(-0.93%) |
Apr 04, 2022 | 31.01 | 31.13 | 31.01 | 31.13 | 5,036 | +0.01(+0.02%) |
Apr 01, 2022 | 31.03 | 31.12 | 30.99 | 31.12 | 22,155 | +0.11(+0.37%) |
Mar 31, 2022 | 31.11 | 31.14 | 31.01 | 31.01 | 7,039 | -0.06(-0.19%) |
Mar 30, 2022 | 31.01 | 31.08 | 31.01 | 31.07 | 80,720 | +0.04(+0.13%) |
Mar 29, 2022 | 30.82 | 31.03 | 30.82 | 31.03 | 3,309 | +0.31(+1.02%) |
Mar 28, 2022 | 30.63 | 30.71 | 30.61 | 30.71 | 1,983 | +0.07(+0.22%) |
Mar 25, 2022 | 30.65 | 30.66 | 30.61 | 30.65 | 14,204 | +0.06(+0.21%) |
Mar 24, 2022 | 30.49 | 30.60 | 30.49 | 30.58 | 7,785 | +0.07(+0.24%) |
Mar 23, 2022 | 30.57 | 30.57 | 30.47 | 30.51 | 6,538 | -0.03(-0.09%) |
Mar 22, 2022 | 30.55 | 30.57 | 30.50 | 30.54 | 5,799 | +0.00(+0.00%) |
Mar 21, 2022 | 30.67 | 30.68 | 30.47 | 30.54 | 11,606 | -0.15(-0.50%) |
Mar 18, 2022 | 30.67 | 30.69 | 30.67 | 30.69 | 1,097 | +0.19(+0.63%) |
Mar 17, 2022 | 30.39 | 30.52 | 30.37 | 30.50 | 2,213 | +0.16(+0.53%) |
Mar 16, 2022 | 30.25 | 30.34 | 30.09 | 30.34 | 400 | +0.30(+0.99%) |
Mar 15, 2022 | 30.03 | 30.04 | 29.97 | 30.04 | 3,754 | +0.08(+0.28%) |
Mar 14, 2022 | 30.14 | 30.14 | 29.94 | 29.96 | 5,206 | -0.24(-0.80%) |
Mar 11, 2022 | 30.31 | 30.36 | 30.20 | 30.20 | 35,565 | -0.12(-0.40%) |
Mar 10, 2022 | 30.27 | 30.33 | 30.27 | 30.32 | 5,975 | -0.16(-0.51%) |
Mar 09, 2022 | 30.50 | 30.54 | 30.48 | 30.48 | 1,738 | +0.23(+0.77%) |
Mar 08, 2022 | 30.24 | 30.27 | 30.20 | 30.24 | 1,979 | -0.01(-0.03%) |
Mar 07, 2022 | 30.47 | 30.47 | 30.25 | 30.25 | 4,947 | -0.41(-1.34%) |
Mar 04, 2022 | 30.59 | 30.66 | 30.57 | 30.66 | 4,274 | -0.05(-0.17%) |
Mar 03, 2022 | 30.69 | 30.77 | 30.69 | 30.71 | 1,210 | -0.03(-0.09%) |
Mar 02, 2022 | 30.67 | 30.77 | 30.67 | 30.74 | 1,127 | +0.05(+0.17%) |
Mar 01, 2022 | 30.86 | 30.86 | 30.66 | 30.68 | 3,940 | -0.21(-0.67%) |
Feb 28, 2022 | 30.83 | 30.89 | 30.78 | 30.89 | 3,597 | -0.06(-0.20%) |
Feb 25, 2022 | 30.75 | 30.95 | 30.88 | 30.95 | 10,300 | +0.44(+1.45%) |
Feb 24, 2022 | 30.25 | 30.51 | 30.23 | 30.51 | 9,775 | -0.14(-0.46%) |
Feb 23, 2022 | 30.81 | 30.81 | 30.65 | 30.65 | 8,864 | -0.21(-0.69%) |
Feb 22, 2022 | 30.89 | 30.93 | 30.79 | 30.87 | 5,607 | -0.14(-0.46%) |
Feb 18, 2022 | 31.01 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 31.07 | 31.10 | 31.00 | 31.01 | 8,191 | -0.10(-0.32%) |
Feb 16, 2022 | 31.05 | 31.18 | 31.02 | 31.11 | 31,304 | +0.09(+0.29%) |
Feb 15, 2022 | 30.98 | 31.02 | 30.98 | 31.02 | 6,469 | +0.13(+0.42%) |
Feb 14, 2022 | 31.09 | 31.09 | 30.85 | 30.89 | 3,378 | -0.23(-0.74%) |
Feb 11, 2022 | 31.26 | 31.26 | 31.08 | 31.12 | 3,774 | -0.03(-0.10%) |
Feb 10, 2022 | 31.35 | 31.35 | 31.16 | 31.16 | 4,531 | -0.26(-0.84%) |
Feb 09, 2022 | 31.44 | 31.47 | 31.42 | 31.42 | 2,084 | +0.17(+0.53%) |
Feb 08, 2022 | 31.29 | 31.29 | 31.25 | 31.25 | 884 | +0.00(+0.00%) |
Feb 07, 2022 | 31.25 | 31.28 | 31.25 | 31.25 | 8,464 | +0.02(+0.06%) |
Feb 04, 2022 | 31.11 | 31.29 | 31.11 | 31.23 | 3,773 | -0.12(-0.40%) |
Feb 03, 2022 | 31.47 | 31.36 | 31.36 | 7,086 | -0.20(-0.64%) | |
Feb 02, 2022 | 31.53 | 31.58 | 31.53 | 31.56 | 7,476 | +0.04(+0.13%) |
Feb 01, 2022 | 31.39 | 31.52 | 31.39 | 31.52 | 292,961 | +0.07(+0.23%) |
Jan 31, 2022 | 31.31 | 31.45 | 31.28 | 31.45 | 2,455 | +0.19(+0.61%) |
Jan 28, 2022 | 31.08 | 31.26 | 31.05 | 31.26 | 4,889 | +0.11(+0.34%) |
Jan 27, 2022 | 31.34 | 31.34 | 31.15 | 31.15 | 12,043 | -0.02(-0.08%) |
Jan 26, 2022 | 31.40 | 31.48 | 31.16 | 31.17 | 332,541 | -0.15(-0.48%) |
Jan 25, 2022 | 31.29 | 31.37 | 31.23 | 31.32 | 287,587 | -0.03(-0.09%) |
Jan 24, 2022 | 31.38 | 31.38 | 31.05 | 31.35 | 10,171 | -0.13(-0.40%) |
Jan 21, 2022 | 31.55 | 31.60 | 31.44 | 31.48 | 34,286 | -0.08(-0.27%) |
Jan 20, 2022 | 31.78 | 31.80 | 31.56 | 31.56 | 30,100 | -0.11(-0.35%) |
Jan 19, 2022 | 31.74 | 31.78 | 31.67 | 31.67 | 5,777 | -0.01(-0.04%) |
Jan 18, 2022 | 31.82 | 31.82 | 31.67 | 31.68 | 8,108 | -0.26(-0.83%) |
Jan 14, 2022 | 31.95 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.04 | 32.06 | 32.01 | 32.01 | 6,944 | +0.01(+0.02%) |
Jan 12, 2022 | 31.96 | 32.02 | 31.96 | 32.00 | 3,624 | +0.04(+0.13%) |
Jan 11, 2022 | 31.86 | 31.96 | 31.80 | 31.96 | 38,116 | +0.16(+0.51%) |
Jan 10, 2022 | 31.75 | 31.81 | 31.66 | 31.80 | 22,769 | -0.02(-0.06%) |
Jan 07, 2022 | 31.72 | 31.84 | 31.71 | 31.82 | 26,954 | +0.07(+0.21%) |
Jan 06, 2022 | 31.70 | 31.75 | 31.70 | 31.75 | 3,113 | +0.04(+0.13%) |
Jan 05, 2022 | 31.98 | 31.98 | 31.71 | 31.71 | 7,347 | -0.20(-0.63%) |
Jan 04, 2022 | 31.94 | 31.94 | 31.91 | 31.91 | 3,625 | +0.03(+0.10%) |
Jan 03, 2022 | 31.90 | 31.93 | 31.85 | 31.88 | 10,957 | -0.06(-0.20%) |
Dec 31, 2021 | 31.96 | 32.00 | 31.93 | 31.94 | 8,038 | +0.00(+0.00%) |
Dec 30, 2021 | 31.94 | 31.98 | 31.93 | 31.94 | 7,373 | +0.09(+0.28%) |
Dec 29, 2021 | 31.85 | 31.89 | 31.84 | 31.85 | 17,139 | -0.06(-0.18%) |
Dec 28, 2021 | 31.91 | 31.93 | 31.91 | 31.91 | 3,624 | -0.01(-0.04%) |
Dec 27, 2021 | 31.89 | 31.93 | 31.89 | 31.93 | 5,073 | +0.11(+0.34%) |
Dec 23, 2021 | 31.83 | 31.84 | 31.81 | 31.82 | 3,441 | +0.05(+0.17%) |
Dec 22, 2021 | 31.68 | 31.76 | 31.68 | 31.76 | 691 | +0.12(+0.39%) |
Dec 21, 2021 | 31.52 | 31.64 | 31.51 | 31.64 | 6,798 | +0.24(+0.77%) |
Dec 20, 2021 | 31.35 | 31.40 | 31.27 | 31.40 | 22,835 | -0.10(-0.31%) |
Dec 17, 2021 | 31.54 | 31.57 | 31.46 | 31.50 | 6,963 | -0.03(-0.08%) |
Dec 16, 2021 | 31.63 | 31.63 | 31.50 | 31.52 | 13,657 | -0.00(-0.01%) |
Dec 15, 2021 | 31.38 | 31.53 | 31.38 | 31.53 | 5,212 | +0.09(+0.30%) |
Dec 14, 2021 | 31.41 | 31.49 | 31.41 | 31.44 | 12,818 | -0.10(-0.33%) |
Dec 13, 2021 | 31.64 | 31.64 | 31.51 | 31.54 | 17,891 | -0.04(-0.13%) |
Dec 10, 2021 | 31.61 | 31.62 | 31.55 | 31.58 | 2,693 | +0.01(+0.03%) |
Dec 09, 2021 | 31.60 | 31.62 | 31.57 | 31.57 | 6,764 | -0.08(-0.25%) |
Dec 08, 2021 | 31.61 | 31.69 | 31.61 | 31.65 | 5,851 | -0.04(-0.11%) |
Dec 07, 2021 | 31.71 | 31.75 | 31.63 | 31.68 | 20,984 | +0.18(+0.57%) |
Dec 06, 2021 | 31.52 | 31.58 | 31.48 | 31.51 | 3,242 | +0.12(+0.37%) |
Dec 03, 2021 | 31.45 | 31.45 | 31.33 | 31.39 | 3,227 | +0.04(+0.14%) |
Dec 02, 2021 | 31.15 | 31.38 | 31.15 | 31.35 | 6,308 | +0.22(+0.72%) |
Dec 01, 2021 | 31.42 | 31.42 | 31.12 | 31.12 | 5,265 | -0.09(-0.28%) |
Nov 30, 2021 | 31.36 | 31.36 | 31.21 | 31.21 | 2,134 | -0.18(-0.59%) |
Nov 29, 2021 | 31.36 | 31.41 | 31.31 | 31.39 | 6,986 | +0.04(+0.14%) |
Nov 26, 2021 | 31.36 | 31.36 | 31.27 | 31.35 | 978 | -0.24(-0.77%) |
Nov 24, 2021 | 31.52 | 31.60 | 31.52 | 31.59 | 3,575 | +0.11(+0.36%) |
Nov 23, 2021 | 31.57 | 31.57 | 31.48 | 31.48 | 10,862 | -0.07(-0.23%) |
Nov 22, 2021 | 31.62 | 31.62 | 31.55 | 31.55 | 2,622 | -0.10(-0.32%) |
Nov 19, 2021 | 31.66 | 31.67 | 31.65 | 31.65 | 1,741 | -0.08(-0.27%) |
Nov 18, 2021 | 31.71 | 31.74 | 31.72 | 31.74 | 4,853 | -0.06(-0.20%) |
Nov 17, 2021 | 31.69 | 31.80 | 31.69 | 31.80 | 9,390 | +0.00(+0.01%) |
Nov 16, 2021 | 31.93 | 31.93 | 31.78 | 31.80 | 10,919 | -0.08(-0.26%) |
Nov 15, 2021 | 32.01 | 32.01 | 31.86 | 31.88 | 31,466 | -0.09(-0.28%) |
Nov 12, 2021 | 32.02 | 32.02 | 31.95 | 31.97 | 14,815 | -0.02(-0.06%) |
Nov 11, 2021 | 31.99 | 32.01 | 31.99 | 31.99 | 3,618 | +0.00(+0.01%) |
Nov 10, 2021 | 32.18 | 31.99 | 7,345 | -0.19(-0.58%) | ||
Nov 09, 2021 | 32.24 | 32.24 | 32.16 | 32.17 | 6,550 | +0.05(+0.14%) |
Nov 08, 2021 | 32.15 | 32.17 | 32.11 | 32.13 | 3,809 | -0.04(-0.12%) |
Nov 05, 2021 | 32.01 | 32.16 | 32.01 | 32.16 | 4,748 | +0.21(+0.67%) |
Nov 04, 2021 | 31.94 | 31.95 | 31.92 | 31.95 | 1,943 | -0.00(-0.00%) |
Nov 03, 2021 | 31.82 | 31.95 | 31.82 | 31.95 | 13,475 | +0.07(+0.22%) |
Nov 02, 2021 | 31.85 | 31.88 | 31.85 | 31.88 | 5,127 | -0.01(-0.02%) |
Nov 01, 2021 | 31.70 | 31.89 | 31.77 | 31.89 | 2,286 | +0.12(+0.36%) |
Oct 29, 2021 | 31.78 | 31.80 | 31.75 | 31.77 | 5,928 | -0.10(-0.31%) |
Oct 28, 2021 | 31.88 | 31.88 | 31.79 | 31.87 | 352,899 | +0.11(+0.34%) |
Oct 27, 2021 | 31.85 | 31.85 | 31.76 | 31.76 | 23,925 | -0.08(-0.25%) |
Oct 26, 2021 | 31.84 | 31.85 | 838 | +0.03(+0.08%) | ||
Oct 25, 2021 | 31.83 | 31.84 | 31.81 | 31.82 | 28,882 | +0.03(+0.08%) |
Oct 22, 2021 | 31.81 | 31.81 | 31.79 | 31.79 | 7,005 | +0.06(+0.19%) |
Oct 21, 2021 | 31.72 | 31.73 | 31.69 | 31.73 | 4,759 | -0.09(-0.27%) |
Oct 20, 2021 | 31.79 | 31.82 | 31.79 | 31.82 | 1,064 | +0.10(+0.32%) |
Oct 19, 2021 | 31.75 | 31.75 | 31.71 | 31.72 | 7,631 | -0.01(-0.02%) |
Oct 18, 2021 | 31.62 | 31.76 | 31.62 | 31.72 | 5,849 | -0.03(-0.10%) |
Oct 15, 2021 | 31.76 | 31.81 | 31.74 | 31.76 | 20,414 | -0.02(-0.07%) |
Oct 14, 2021 | 31.76 | 31.79 | 31.76 | 31.78 | 2,466 | +0.19(+0.61%) |
Oct 13, 2021 | 31.56 | 31.59 | 31.56 | 31.59 | 333 | +0.16(+0.50%) |
Oct 12, 2021 | 31.44 | 31.45 | 31.43 | 31.43 | 1,839 | +0.11(+0.36%) |
Oct 11, 2021 | 31.43 | 31.44 | 31.32 | 31.32 | 2,487 | -0.06(-0.19%) |
Oct 08, 2021 | 31.48 | 31.48 | 31.36 | 31.38 | 7,514 | -0.05(-0.17%) |
Oct 07, 2021 | 31.50 | 31.51 | 31.41 | 31.43 | 2,447 | +0.01(+0.03%) |
Oct 06, 2021 | 31.32 | 31.42 | 31.24 | 31.42 | 1,081 | +0.01(+0.02%) |
Oct 05, 2021 | 31.42 | 31.42 | 31.42 | 31.42 | 125 | -0.04(-0.12%) |
Oct 04, 2021 | 31.42 | 31.52 | 31.42 | 31.45 | 3,640 | -0.03(-0.11%) |
Oct 01, 2021 | 31.33 | 31.50 | 31.31 | 31.49 | 3,179 | +0.20(+0.66%) |
Sep 30, 2021 | 31.36 | 31.39 | 31.28 | 31.28 | 7,225 | -0.13(-0.40%) |
Sep 29, 2021 | 31.46 | 31.46 | 31.39 | 31.41 | 2,842 | +0.03(+0.10%) |
Sep 28, 2021 | 31.40 | 31.40 | 31.38 | 31.38 | 593 | -0.28(-0.88%) |
Sep 27, 2021 | 31.55 | 31.70 | 31.55 | 31.65 | 2,896 | +0.08(+0.24%) |
Sep 24, 2021 | 31.67 | 31.67 | 31.58 | 31.58 | 5,818 | -0.10(-0.32%) |
Sep 23, 2021 | 31.77 | 31.77 | 31.68 | 31.68 | 6,513 | +0.02(+0.07%) |
Sep 22, 2021 | 31.60 | 31.72 | 31.60 | 31.66 | 1,656 | +0.18(+0.56%) |
Sep 21, 2021 | 31.58 | 31.58 | 31.48 | 31.48 | 5,595 | +0.03(+0.09%) |
Sep 20, 2021 | 31.43 | 31.45 | 31.37 | 31.45 | 13,355 | -0.17(-0.55%) |
Sep 17, 2021 | 31.70 | 31.70 | 31.63 | 31.63 | 660 | -0.13(-0.42%) |
Sep 16, 2021 | 31.72 | 31.79 | 31.71 | 31.76 | 7,290 | -0.05(-0.15%) |
Sep 15, 2021 | 31.72 | 31.82 | 31.72 | 31.81 | 7,981 | +0.09(+0.29%) |
Sep 14, 2021 | 31.78 | 31.78 | 31.69 | 31.71 | 17,835 | -0.05(-0.17%) |
Sep 13, 2021 | 31.77 | 31.77 | 31.73 | 31.77 | 4,496 | +0.13(+0.42%) |
Sep 10, 2021 | 31.71 | 31.74 | 31.64 | 31.64 | 5,645 | -0.16(-0.50%) |
Sep 09, 2021 | 31.79 | 31.82 | 31.79 | 31.80 | 764 | +0.03(+0.09%) |
Sep 08, 2021 | 31.78 | 31.79 | 31.75 | 31.77 | 37,486 | +0.03(+0.08%) |
Sep 07, 2021 | 31.88 | 31.88 | 31.74 | 31.74 | 25,223 | -0.20(-0.62%) |
Sep 03, 2021 | 32.00 | 32.00 | 31.91 | 31.94 | 2,666 | -0.05(-0.15%) |
Sep 02, 2021 | 31.94 | 31.99 | 31.94 | 31.99 | 23,855 | +0.08(+0.25%) |
Sep 01, 2021 | 31.93 | 31.94 | 31.87 | 31.91 | 12,723 | +0.07(+0.23%) |
Aug 31, 2021 | 31.87 | 31.87 | 31.82 | 31.84 | 2,710 | +0.02(+0.05%) |
Aug 30, 2021 | 31.89 | 31.89 | 31.78 | 31.82 | 1,300 | -0.01(-0.03%) |
Aug 27, 2021 | 31.75 | 31.83 | 31.75 | 31.83 | 1,241 | +0.23(+0.72%) |
Aug 26, 2021 | 31.64 | 31.65 | 31.60 | 31.60 | 1,242 | -0.11(-0.35%) |
Aug 25, 2021 | 31.64 | 31.74 | 31.64 | 31.71 | 1,074 | +0.02(+0.06%) |
Aug 24, 2021 | 31.64 | 31.71 | 31.64 | 31.69 | 1,108 | +0.04(+0.13%) |
Aug 23, 2021 | 31.63 | 31.66 | 31.63 | 31.65 | 933 | +0.11(+0.36%) |
Aug 20, 2021 | 31.44 | 31.55 | 31.44 | 31.54 | 8,893 | +0.13(+0.40%) |
Aug 19, 2021 | 31.37 | 31.46 | 31.36 | 31.41 | 323,376 | -0.09(-0.29%) |
Aug 18, 2021 | 31.59 | 31.60 | 31.51 | 31.51 | 3,485 | -0.09(-0.29%) |
Aug 17, 2021 | 31.60 | 31.60 | 31.52 | 31.60 | 3,255 | -0.11(-0.34%) |
Aug 16, 2021 | 31.73 | 31.73 | 31.69 | 31.71 | 9,905 | -0.01(-0.04%) |
Aug 13, 2021 | 31.72 | 31.72 | 31.72 | 31.72 | 275 | +0.10(+0.32%) |
Aug 12, 2021 | 31.58 | 31.62 | 31.56 | 31.62 | 2,639 | -0.02(-0.06%) |
Aug 11, 2021 | 31.60 | 31.64 | 31.59 | 31.64 | 4,929 | +0.13(+0.42%) |
Aug 10, 2021 | 31.50 | 31.53 | 31.48 | 31.50 | 4,688 | +0.01(+0.02%) |
Aug 09, 2021 | 31.54 | 31.56 | 31.50 | 31.50 | 3,513 | -0.09(-0.27%) |
Aug 06, 2021 | 31.54 | 31.62 | 31.54 | 31.58 | 5,602 | -0.06(-0.20%) |
Aug 05, 2021 | 31.64 | 31.67 | 31.63 | 31.64 | 9,587 | +0.09(+0.28%) |
Aug 04, 2021 | 31.71 | 31.71 | 31.54 | 31.56 | 2,635 | -0.11(-0.36%) |
Aug 03, 2021 | 31.70 | 31.70 | 31.62 | 31.67 | 22,070 | +0.09(+0.28%) |
Aug 02, 2021 | 31.58 | 31.72 | 31.58 | 31.58 | 132,417 | +0.04(+0.11%) |
Jul 30, 2021 | 31.67 | 31.67 | 31.54 | 31.55 | 19,113 | -0.08(-0.25%) |
Jul 29, 2021 | 31.58 | 31.70 | 31.58 | 31.63 | 9,053 | +0.05(+0.15%) |
Jul 28, 2021 | 31.47 | 31.60 | 31.47 | 31.58 | 9,494 | +0.07(+0.22%) |
Jul 27, 2021 | 31.45 | 31.51 | 31.44 | 31.51 | 11,782 | +0.00(+0.00%) |
Jul 26, 2021 | 31.50 | 31.52 | 31.47 | 31.51 | 4,298 | +0.05(+0.17%) |
Jul 23, 2021 | 31.41 | 31.45 | 31.41 | 31.45 | 3,962 | +0.03(+0.10%) |
Jul 22, 2021 | 31.52 | 31.52 | 31.41 | 31.42 | 5,823 | -0.03(-0.11%) |
Jul 21, 2021 | 31.33 | 31.49 | 31.33 | 31.46 | 9,819 | +0.10(+0.32%) |
Jul 20, 2021 | 31.37 | 31.39 | 31.35 | 31.36 | 18,773 | +0.19(+0.62%) |
Jul 19, 2021 | 31.15 | 31.16 | 31.10 | 31.16 | 4,521 | -0.24(-0.76%) |
Jul 16, 2021 | 31.46 | 31.48 | 31.40 | 31.40 | 4,378 | -0.09(-0.30%) |
Jul 15, 2021 | 31.41 | 31.52 | 31.41 | 31.49 | 11,187 | -0.01(-0.03%) |
Jul 14, 2021 | 31.61 | 31.61 | 31.46 | 31.50 | 23,468 | +0.03(+0.11%) |
Jul 13, 2021 | 31.61 | 31.61 | 31.47 | 31.47 | 2,208 | -0.21(-0.67%) |
Jul 12, 2021 | 31.65 | 31.70 | 31.65 | 31.68 | 2,303 | +0.04(+0.11%) |
Jul 09, 2021 | 31.56 | 31.66 | 31.56 | 31.64 | 4,260 | +0.20(+0.63%) |
Jul 08, 2021 | 31.36 | 31.47 | 31.36 | 31.45 | 2,606 | -0.14(-0.44%) |
Jul 07, 2021 | 31.56 | 31.62 | 31.54 | 31.58 | 7,111 | +0.00(+0.00%) |
Jul 06, 2021 | 31.64 | 31.64 | 31.50 | 31.58 | 20,338 | -0.06(-0.18%) |
Jul 02, 2021 | 31.59 | 31.65 | 31.58 | 31.64 | 4,488 | +0.06(+0.18%) |
Jul 01, 2021 | 31.55 | 31.63 | 31.54 | 31.58 | 24,324 | +0.05(+0.15%) |
Jun 30, 2021 | 31.52 | 31.55 | 31.50 | 31.54 | 8,950 | +0.03(+0.08%) |
Jun 29, 2021 | 31.58 | 31.58 | 31.48 | 31.51 | 5,314 | -0.07(-0.23%) |
Jun 28, 2021 | 31.62 | 31.62 | 31.56 | 31.58 | 4,851 | -0.05(-0.16%) |
Jun 25, 2021 | 31.70 | 31.70 | 31.60 | 31.63 | 44,011 | +0.03(+0.08%) |
Jun 24, 2021 | 31.62 | 31.64 | 31.56 | 31.61 | 13,270 | +0.11(+0.36%) |
Jun 23, 2021 | 31.52 | 31.55 | 31.50 | 31.50 | 13,999 | -0.02(-0.06%) |
Jun 22, 2021 | 31.56 | 31.56 | 31.43 | 31.52 | 6,807 | -0.01(-0.03%) |
Jun 21, 2021 | 31.39 | 31.54 | 31.39 | 31.53 | 137,375 | +0.15(+0.49%) |
Jun 18, 2021 | 31.41 | 31.47 | 31.37 | 31.37 | 6,771 | -0.18(-0.56%) |
Jun 17, 2021 | 31.59 | 31.63 | 31.55 | 31.55 | 9,505 | -0.13(-0.41%) |
Jun 16, 2021 | 31.77 | 31.82 | 31.63 | 31.68 | 15,083 | -0.11(-0.35%) |
Jun 15, 2021 | 31.86 | 31.86 | 31.72 | 31.79 | 10,446 | -0.00(-0.01%) |
Jun 14, 2021 | 31.87 | 31.87 | 31.78 | 31.80 | 18,784 | -0.05(-0.16%) |
Jun 11, 2021 | 31.85 | 31.85 | 31.79 | 31.85 | 43,998 | -0.01(-0.02%) |
Jun 10, 2021 | 31.86 | 31.88 | 31.84 | 31.85 | 1,503 | +0.05(+0.16%) |
Jun 09, 2021 | 31.85 | 31.85 | 31.80 | 31.80 | 297,292 | +0.03(+0.09%) |
Jun 08, 2021 | 31.70 | 31.78 | 31.70 | 31.77 | 7,164 | +0.08(+0.24%) |
Jun 07, 2021 | 31.64 | 31.70 | 31.64 | 31.70 | 55,528 | +0.04(+0.14%) |
Jun 04, 2021 | 31.55 | 31.67 | 31.55 | 31.65 | 10,109 | +0.13(+0.41%) |
Jun 03, 2021 | 31.50 | 31.55 | 31.50 | 31.53 | 928 | -0.07(-0.21%) |
Jun 02, 2021 | 31.57 | 31.59 | 31.57 | 31.59 | 2,085 | +0.06(+0.20%) |
Jun 01, 2021 | 31.46 | 31.53 | 31.46 | 31.53 | 62,661 | +0.14(+0.45%) |
May 28, 2021 | 31.47 | 31.47 | 31.33 | 31.39 | 238,222 | +0.06(+0.18%) |
May 27, 2021 | 31.35 | 31.35 | 31.31 | 31.33 | 4,787 | +0.04(+0.13%) |
May 26, 2021 | 31.31 | 31.33 | 31.28 | 31.29 | 10,972 | +0.05(+0.18%) |
May 25, 2021 | 31.31 | 31.31 | 31.24 | 31.24 | 4,272 | -0.07(-0.23%) |
May 24, 2021 | 31.22 | 31.33 | 31.22 | 31.31 | 5,357 | +0.11(+0.35%) |
May 21, 2021 | 31.21 | 31.25 | 31.19 | 31.20 | 9,793 | -0.00(-0.01%) |
May 20, 2021 | 31.12 | 31.22 | 31.07 | 31.21 | 17,580 | +0.19(+0.60%) |
May 19, 2021 | 30.93 | 31.02 | 30.93 | 31.02 | 2,856 | -0.14(-0.45%) |
May 18, 2021 | 31.23 | 31.23 | 31.16 | 31.16 | 2,793 | -0.03(-0.11%) |
May 17, 2021 | 31.12 | 31.19 | 31.12 | 31.19 | 2,509 | +0.01(+0.03%) |
May 14, 2021 | 31.09 | 31.18 | 31.08 | 31.18 | 18,255 | +0.27(+0.86%) |
May 13, 2021 | 30.72 | 30.93 | 30.72 | 30.92 | 6,909 | +0.20(+0.65%) |
May 12, 2021 | 30.93 | 31.01 | 30.72 | 30.72 | 2,827 | -0.37(-1.18%) |
May 11, 2021 | 31.01 | 31.08 | 31.01 | 31.08 | 2,383 | -0.19(-0.60%) |
May 10, 2021 | 31.42 | 31.44 | 31.27 | 31.27 | 18,714 | -0.05(-0.16%) |
May 07, 2021 | 31.27 | 31.33 | 31.27 | 31.32 | 6,805 | +0.15(+0.47%) |
May 06, 2021 | 31.04 | 31.17 | 31.04 | 31.17 | 7,376 | +0.10(+0.34%) |
May 05, 2021 | 31.05 | 31.08 | 31.02 | 31.07 | 3,796 | +0.06(+0.21%) |
May 04, 2021 | 31.10 | 31.10 | 30.92 | 31.01 | 9,791 | -0.05(-0.18%) |