Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.36 | 31.36 | 30.95 | 30.99 | 3,363 | -0.83(-2.61%) |
Apr 28, 2022 | 31.54 | 31.91 | 31.54 | 31.82 | 3,528 | +0.54(+1.71%) |
Apr 27, 2022 | 31.45 | 31.45 | 31.24 | 31.28 | 531 | -0.16(-0.52%) |
Apr 26, 2022 | 32.23 | 32.23 | 31.45 | 31.45 | 5,043 | -0.91(-2.81%) |
Apr 25, 2022 | 32.00 | 32.36 | 31.71 | 32.36 | 4,317 | +0.08(+0.26%) |
Apr 22, 2022 | 32.84 | 32.84 | 32.21 | 32.28 | 61,172 | -0.71(-2.16%) |
Apr 21, 2022 | 33.98 | 33.98 | 32.99 | 32.99 | 3,292 | -0.62(-1.84%) |
Apr 20, 2022 | 33.60 | 33.62 | 33.59 | 33.61 | 1,375 | +0.20(+0.61%) |
Apr 19, 2022 | 33.30 | 33.44 | 33.30 | 33.40 | 973 | +0.69(+2.10%) |
Apr 18, 2022 | 32.70 | 32.84 | 32.56 | 32.72 | 6,416 | -0.23(-0.71%) |
Apr 14, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 1,550 | -0.27(-0.82%) |
Apr 13, 2022 | 32.69 | 33.22 | 32.69 | 33.22 | 275,102 | +0.57(+1.76%) |
Apr 12, 2022 | 32.83 | 32.83 | 32.65 | 32.65 | 281 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 32.93 | 32.48 | 32.52 | 862 | -0.57(-1.71%) |
Apr 08, 2022 | 32.78 | 33.09 | 32.77 | 33.09 | 703 | +0.25(+0.77%) |
Apr 07, 2022 | 33.16 | 33.16 | 32.68 | 32.83 | 2,349 | -0.51(-1.52%) |
Apr 06, 2022 | 33.23 | 33.34 | 33.10 | 33.34 | 2,130 | -0.17(-0.50%) |
Apr 05, 2022 | 34.08 | 34.08 | 33.51 | 33.51 | 2,099 | -0.70(-2.03%) |
Apr 04, 2022 | 34.25 | 34.27 | 34.20 | 34.20 | 641 | -0.10(-0.28%) |
Apr 01, 2022 | 34.25 | 34.30 | 34.03 | 34.30 | 4,027 | +0.05(+0.13%) |
Mar 31, 2022 | 34.37 | 34.37 | 34.26 | 34.26 | 1,418 | -0.17(-0.48%) |
Mar 30, 2022 | 34.73 | 34.73 | 34.28 | 34.42 | 1,266 | -0.53(-1.51%) |
Mar 29, 2022 | 34.71 | 34.95 | 34.71 | 34.95 | 2,110 | +0.75(+2.20%) |
Mar 28, 2022 | 34.08 | 34.20 | 33.98 | 34.20 | 718 | -0.24(-0.70%) |
Mar 25, 2022 | 34.37 | 34.44 | 34.37 | 34.44 | 405 | +0.30(+0.87%) |
Mar 24, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 540 | +0.27(+0.81%) |
Mar 23, 2022 | 34.03 | 34.03 | 33.87 | 33.87 | 596 | -0.59(-1.73%) |
Mar 22, 2022 | 34.75 | 34.75 | 34.46 | 34.46 | 992 | +0.19(+0.57%) |
Mar 21, 2022 | 34.61 | 34.61 | 34.07 | 34.27 | 13,443 | -0.13(-0.39%) |
Mar 18, 2022 | 34.01 | 34.40 | 34.01 | 34.40 | 1,111 | +0.18(+0.54%) |
Mar 17, 2022 | 33.96 | 34.22 | 33.96 | 34.22 | 1,333 | +0.52(+1.56%) |
Mar 16, 2022 | 33.55 | 33.69 | 33.55 | 33.69 | 952 | +0.51(+1.52%) |
Mar 11, 2022 | 33.19 | 82 | -0.34(-1.01%) | |||
Mar 10, 2022 | 33.33 | 33.53 | 33.17 | 33.53 | 772 | +0.02(+0.06%) |
Mar 09, 2022 | 33.22 | 33.56 | 33.22 | 33.51 | 2,613 | +0.64(+1.95%) |
Mar 08, 2022 | 33.16 | 33.47 | 32.87 | 32.87 | 4,151 | -0.15(-0.47%) |
Mar 07, 2022 | 33.16 | 33.42 | 33.02 | 33.02 | 2,070 | -0.39(-1.17%) |
Mar 04, 2022 | 33.39 | 33.41 | 33.39 | 33.41 | 466 | -0.48(-1.43%) |
Mar 03, 2022 | 34.18 | 34.18 | 33.79 | 33.89 | 2,786 | +0.90(+2.74%) |
Mar 01, 2022 | 32.99 | 596 | -0.51(-1.52%) | |||
Feb 28, 2022 | 33.73 | 33.73 | 33.50 | 33.50 | 981 | -0.18(-0.52%) |
Feb 25, 2022 | 33.19 | 33.75 | 33.28 | 33.68 | 1,327 | +1.06(+3.26%) |
Feb 24, 2022 | 31.89 | 32.61 | 32.21 | 32.61 | 1,910 | +0.09(+0.29%) |
Feb 23, 2022 | 33.31 | 33.31 | 32.50 | 32.52 | 4,229 | -0.45(-1.38%) |
Feb 22, 2022 | 33.34 | 33.38 | 32.87 | 32.97 | 2,247 | -0.39(-1.17%) |
Feb 18, 2022 | 33.36 | 0 | -0.17(-0.51%) | |||
Feb 17, 2022 | 33.69 | 33.69 | 33.49 | 33.53 | 820 | -0.61(-1.78%) |
Feb 16, 2022 | 33.90 | 34.20 | 33.90 | 34.14 | 1,473 | +0.13(+0.37%) |
Feb 15, 2022 | 33.53 | 34.07 | 33.53 | 34.01 | 1,625 | +0.75(+2.26%) |
Feb 14, 2022 | 33.44 | 33.48 | 33.26 | 33.26 | 149,823 | -0.15(-0.45%) |
Feb 11, 2022 | 33.78 | 33.86 | 33.36 | 33.41 | 3,126 | -0.16(-0.47%) |
Feb 10, 2022 | 33.68 | 34.22 | 33.57 | 33.57 | 11,384 | -0.39(-1.16%) |
Feb 09, 2022 | 33.81 | 34.04 | 33.81 | 33.96 | 10,026 | +0.13(+0.37%) |
Feb 08, 2022 | 33.63 | 33.84 | 33.63 | 33.83 | 1,882 | +0.59(+1.77%) |
Feb 07, 2022 | 33.24 | 33.39 | 33.21 | 33.24 | 2,398 | +0.11(+0.32%) |
Feb 04, 2022 | 33.12 | 33.19 | 32.68 | 33.14 | 5,577 | +0.14(+0.41%) |
Feb 03, 2022 | 33.31 | 33.00 | 33.00 | 3,270 | -0.45(-1.34%) | |
Feb 02, 2022 | 33.82 | 33.82 | 33.41 | 33.45 | 8,356 | -0.30(-0.90%) |
Feb 01, 2022 | 33.50 | 33.75 | 33.25 | 33.75 | 8,411 | +0.34(+1.01%) |
Jan 31, 2022 | 32.66 | 33.41 | 33.41 | 0 | +0.70(+2.15%) | |
Jan 28, 2022 | 32.42 | 32.71 | 31.98 | 32.71 | 4,269 | +0.30(+0.94%) |
Jan 27, 2022 | 33.21 | 33.21 | 32.34 | 32.41 | 53,347 | -0.45(-1.36%) |
Jan 26, 2022 | 33.91 | 33.91 | 32.85 | 32.85 | 307 | -0.46(-1.37%) |
Jan 25, 2022 | 33.28 | 33.52 | 32.87 | 33.31 | 14,070 | -0.41(-1.21%) |
Jan 24, 2022 | 32.37 | 33.81 | 32.27 | 33.72 | 35,793 | +0.82(+2.48%) |
Jan 21, 2022 | 33.16 | 33.45 | 32.90 | 32.90 | 5,603 | -0.37(-1.11%) |
Jan 20, 2022 | 34.43 | 34.43 | 33.27 | 33.27 | 7,532 | -0.67(-1.98%) |
Jan 19, 2022 | 34.77 | 34.77 | 33.94 | 33.94 | 21,569 | -0.87(-2.51%) |
Jan 18, 2022 | 35.03 | 35.03 | 34.58 | 34.82 | 1,634 | -0.22(-0.64%) |
Jan 14, 2022 | 35.04 | 0 | -0.33(-0.94%) | |||
Jan 13, 2022 | 35.56 | 35.58 | 35.34 | 35.37 | 3,552 | -0.08(-0.23%) |
Jan 12, 2022 | 35.46 | 35.51 | 35.45 | 35.45 | 1,398 | -0.12(-0.35%) |
Jan 11, 2022 | 35.22 | 35.58 | 35.08 | 35.58 | 902 | +0.22(+0.61%) |
Jan 10, 2022 | 35.20 | 35.37 | 34.95 | 35.36 | 7,557 | -0.24(-0.67%) |
Jan 07, 2022 | 35.55 | 35.67 | 35.55 | 35.60 | 1,744 | -0.17(-0.47%) |
Jan 06, 2022 | 35.83 | 35.95 | 35.77 | 35.77 | 3,836 | -0.66(-1.81%) |
Jan 05, 2022 | 36.44 | 36.44 | 36.43 | 36.43 | 1,141 | +0.09(+0.24%) |
Jan 04, 2022 | 36.40 | 36.41 | 36.28 | 36.34 | 3,356 | +0.29(+0.81%) |
Jan 03, 2022 | 35.80 | 36.31 | 35.80 | 36.05 | 7,276 | +0.33(+0.92%) |
Dec 31, 2021 | 35.57 | 35.72 | 35.57 | 35.72 | 1,111 | +0.09(+0.24%) |
Dec 30, 2021 | 35.77 | 35.99 | 35.64 | 35.64 | 3,145 | -0.10(-0.27%) |
Dec 29, 2021 | 35.74 | 35.77 | 35.62 | 35.73 | 2,006 | -0.07(-0.19%) |
Dec 28, 2021 | 35.77 | 35.96 | 35.64 | 35.80 | 5,437 | +0.19(+0.53%) |
Dec 27, 2021 | 35.29 | 35.61 | 35.20 | 35.61 | 1,194 | +0.33(+0.93%) |
Dec 23, 2021 | 35.21 | 35.39 | 35.18 | 35.28 | 3,841 | +0.50(+1.45%) |
Dec 22, 2021 | 34.64 | 34.87 | 34.55 | 34.78 | 1,337 | +0.24(+0.70%) |
Dec 21, 2021 | 34.12 | 34.56 | 34.12 | 34.53 | 47,619 | +0.68(+2.00%) |
Dec 20, 2021 | 33.93 | 33.93 | 33.34 | 33.86 | 3,846 | -0.57(-1.66%) |
Dec 17, 2021 | 34.24 | 34.62 | 33.99 | 34.43 | 6,565 | +0.08(+0.23%) |
Dec 16, 2021 | 34.92 | 34.92 | 34.35 | 34.35 | 1,625 | -0.32(-0.92%) |
Dec 15, 2021 | 34.00 | 34.72 | 33.94 | 34.67 | 455,979 | +0.57(+1.67%) |
Dec 14, 2021 | 34.28 | 34.63 | 34.10 | 34.10 | 2,785 | -0.36(-1.04%) |
Dec 13, 2021 | 34.46 | 34.49 | 34.29 | 34.46 | 1,686 | -0.32(-0.92%) |
Dec 10, 2021 | 34.68 | 34.78 | 34.62 | 34.78 | 1,689 | -0.20(-0.58%) |
Dec 09, 2021 | 35.02 | 35.02 | 34.98 | 34.98 | 830 | -0.45(-1.26%) |
Dec 07, 2021 | 35.42 | 35.42 | 35.42 | 258 | +0.54(+1.55%) | |
Dec 06, 2021 | 34.38 | 34.93 | 34.38 | 34.88 | 3,285 | +0.83(+2.44%) |
Dec 03, 2021 | 34.69 | 34.69 | 33.83 | 34.05 | 9,446 | -0.49(-1.41%) |
Dec 02, 2021 | 34.42 | 34.64 | 34.42 | 34.54 | 3,377 | +0.81(+2.39%) |
Dec 01, 2021 | 34.98 | 34.98 | 33.73 | 33.73 | 3,731 | -0.41(-1.21%) |
Nov 30, 2021 | 34.62 | 34.62 | 33.89 | 34.14 | 4,279 | -0.73(-2.09%) |
Nov 29, 2021 | 35.61 | 35.61 | 34.87 | 34.87 | 2,113 | -0.18(-0.50%) |
Nov 26, 2021 | 35.74 | 35.74 | 35.00 | 35.05 | 10,706 | -1.33(-3.66%) |
Nov 24, 2021 | 36.35 | 36.46 | 36.28 | 36.38 | 6,875 | -0.17(-0.48%) |
Nov 23, 2021 | 36.34 | 36.56 | 36.34 | 36.56 | 634 | -0.09(-0.24%) |
Nov 22, 2021 | 36.33 | 36.69 | 36.33 | 36.64 | 2,542 | +0.43(+1.19%) |
Nov 19, 2021 | 36.24 | 36.34 | 36.21 | 36.21 | 3,863 | -0.33(-0.92%) |
Nov 18, 2021 | 36.49 | 36.55 | 36.55 | 36.55 | 635 | -0.17(-0.47%) |
Nov 17, 2021 | 36.97 | 36.97 | 36.63 | 36.72 | 656 | -0.33(-0.88%) |
Nov 16, 2021 | 36.96 | 37.04 | 36.96 | 37.04 | 371 | +0.04(+0.11%) |
Nov 15, 2021 | 37.17 | 37.18 | 37.00 | 37.00 | 1,198 | -0.04(-0.10%) |
Nov 12, 2021 | 37.06 | 37.06 | 37.01 | 37.04 | 1,155 | +0.25(+0.68%) |
Nov 10, 2021 | 36.79 | 36.79 | 36.79 | 135 | -0.15(-0.42%) | |
Nov 09, 2021 | 36.94 | 36.94 | 36.94 | 36.94 | 135 | -0.17(-0.47%) |
Nov 08, 2021 | 37.34 | 37.34 | 37.12 | 37.12 | 1,393 | +0.33(+0.89%) |
Nov 05, 2021 | 36.79 | 36.79 | 36.79 | 36.79 | 1,814 | +0.29(+0.81%) |
Nov 04, 2021 | 36.67 | 36.67 | 36.37 | 36.49 | 790 | -0.21(-0.57%) |
Nov 03, 2021 | 36.54 | 36.79 | 36.54 | 36.70 | 70,416 | +0.94(+2.62%) |
Nov 02, 2021 | 35.76 | 35.76 | 35.76 | 35.76 | 360 | +0.66(+1.89%) |
Oct 29, 2021 | 35.46 | 35.10 | 35.10 | 35.10 | 727 | +0.42(+1.22%) |
Oct 27, 2021 | 34.89 | 34.89 | 34.68 | 34.68 | 5,306 | -0.47(-1.35%) |
Oct 26, 2021 | 35.37 | 35.15 | 35.15 | 3,215 | -0.22(-0.63%) | |
Oct 25, 2021 | 34.95 | 35.40 | 34.58 | 35.38 | 80,823 | +0.26(+0.74%) |
Oct 22, 2021 | 35.12 | 35.12 | 35.01 | 35.12 | 1,282 | -0.00(-0.00%) |
Oct 21, 2021 | 35.08 | 35.12 | 35.00 | 35.12 | 277,731 | +0.08(+0.22%) |
Oct 20, 2021 | 34.80 | 35.04 | 34.80 | 35.04 | 795 | +0.29(+0.84%) |
Oct 19, 2021 | 34.58 | 34.77 | 34.58 | 34.75 | 1,056 | +0.03(+0.09%) |
Oct 18, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 574 | -0.13(-0.36%) |
Oct 15, 2021 | 35.08 | 35.08 | 34.84 | 34.84 | 1,289 | +0.02(+0.06%) |
Oct 14, 2021 | 34.73 | 34.82 | 34.73 | 34.82 | 1,140 | +0.40(+1.15%) |
Oct 13, 2021 | 34.15 | 34.43 | 34.15 | 34.43 | 786 | -0.03(-0.10%) |
Oct 12, 2021 | 34.50 | 34.50 | 34.43 | 34.46 | 3,498 | -0.27(-0.77%) |
Oct 11, 2021 | 34.73 | 34.73 | 34.73 | 34.73 | 724 | +0.05(+0.15%) |
Oct 08, 2021 | 34.71 | 34.83 | 34.67 | 34.67 | 622 | -0.16(-0.46%) |
Oct 07, 2021 | 34.71 | 34.83 | 34.71 | 34.83 | 3,405 | +0.65(+1.90%) |
Oct 06, 2021 | 34.20 | 34.20 | 34.06 | 34.19 | 2,684 | -0.25(-0.72%) |
Oct 05, 2021 | 34.58 | 34.58 | 34.37 | 34.43 | 36,278 | +0.29(+0.84%) |
Oct 04, 2021 | 34.32 | 34.32 | 34.09 | 34.15 | 12,672 | -0.19(-0.54%) |
Oct 01, 2021 | 33.92 | 34.33 | 33.83 | 34.33 | 3,391 | +0.18(+0.52%) |
Sep 30, 2021 | 34.22 | 34.22 | 34.12 | 34.16 | 6,205 | +0.09(+0.26%) |
Sep 29, 2021 | 34.21 | 34.21 | 34.07 | 34.07 | 1,885 | +0.03(+0.09%) |
Sep 28, 2021 | 34.54 | 34.55 | 34.04 | 34.04 | 13,410 | -0.67(-1.94%) |
Sep 27, 2021 | 34.14 | 34.71 | 34.14 | 34.71 | 6,426 | +0.67(+1.98%) |
Sep 24, 2021 | 33.87 | 34.04 | 33.87 | 34.04 | 7,029 | -0.04(-0.11%) |
Sep 23, 2021 | 33.48 | 34.11 | 33.48 | 34.08 | 5,100 | +0.61(+1.82%) |
Sep 22, 2021 | 33.26 | 33.56 | 33.26 | 33.47 | 12,578 | +0.55(+1.68%) |
Sep 21, 2021 | 32.96 | 33.02 | 32.79 | 32.92 | 10,245 | +0.16(+0.50%) |
Sep 20, 2021 | 32.91 | 32.91 | 32.61 | 32.75 | 1,533 | -0.74(-2.20%) |
Sep 17, 2021 | 33.67 | 33.67 | 33.41 | 33.49 | 5,269 | +0.05(+0.16%) |
Sep 16, 2021 | 33.44 | 33.44 | 33.44 | 33.44 | 448 | -0.26(-0.77%) |
Sep 15, 2021 | 33.48 | 33.73 | 33.48 | 33.70 | 1,606 | +0.33(+1.00%) |
Sep 14, 2021 | 33.57 | 33.57 | 33.28 | 33.37 | 1,708,687 | -0.46(-1.36%) |
Sep 13, 2021 | 33.76 | 33.83 | 33.75 | 33.83 | 775 | +0.24(+0.72%) |
Sep 10, 2021 | 34.01 | 34.01 | 33.58 | 33.58 | 1,360 | -0.30(-0.88%) |
Sep 09, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 303 | -0.31(-0.90%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 1,760 | -0.07(-0.20%) |
Sep 07, 2021 | 34.56 | 34.56 | 34.26 | 34.26 | 460 | -0.26(-0.75%) |
Sep 03, 2021 | 34.60 | 34.60 | 34.52 | 34.52 | 393 | -0.20(-0.57%) |
Sep 02, 2021 | 34.66 | 34.72 | 34.66 | 34.72 | 643 | +0.12(+0.34%) |
Sep 01, 2021 | 34.65 | 34.65 | 34.55 | 34.60 | 1,397 | +0.02(+0.07%) |
Aug 31, 2021 | 34.62 | 34.62 | 34.58 | 34.58 | 256 | +0.09(+0.27%) |
Aug 30, 2021 | 34.60 | 34.62 | 34.48 | 34.48 | 2,018 | -0.12(-0.35%) |
Aug 27, 2021 | 34.51 | 34.64 | 34.51 | 34.61 | 3,532 | +0.77(+2.28%) |
Aug 26, 2021 | 33.87 | 33.87 | 33.83 | 33.83 | 240 | -0.12(-0.34%) |
Aug 24, 2021 | 33.95 | 33.95 | 33.95 | 166 | +0.32(+0.95%) | |
Aug 23, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 361 | +0.26(+0.78%) |
Aug 20, 2021 | 33.27 | 33.37 | 33.27 | 33.37 | 847 | +0.55(+1.68%) |
Aug 19, 2021 | 32.96 | 33.03 | 32.82 | 32.82 | 3,585 | -0.38(-1.15%) |
Aug 18, 2021 | 33.44 | 33.71 | 33.20 | 33.20 | 4,125 | -0.19(-0.57%) |
Aug 17, 2021 | 33.60 | 33.65 | 33.21 | 33.39 | 2,868 | -0.53(-1.56%) |
Aug 16, 2021 | 33.90 | 34.01 | 33.90 | 33.92 | 778 | -0.19(-0.55%) |
Aug 13, 2021 | 34.21 | 34.21 | 34.11 | 34.11 | 700 | -0.23(-0.67%) |
Aug 12, 2021 | 34.23 | 34.34 | 34.23 | 34.34 | 941 | -0.10(-0.28%) |
Aug 11, 2021 | 34.12 | 34.43 | 34.09 | 34.43 | 18,013 | +0.33(+0.97%) |
Aug 10, 2021 | 34.00 | 34.10 | 33.95 | 34.10 | 2,093 | +0.20(+0.58%) |
Aug 09, 2021 | 33.98 | 34.04 | 33.91 | 33.91 | 2,603 | -0.20(-0.57%) |
Aug 06, 2021 | 33.98 | 34.10 | 33.95 | 34.10 | 12,560 | +0.38(+1.12%) |
Aug 05, 2021 | 33.62 | 33.73 | 33.62 | 33.72 | 2,260 | +0.47(+1.41%) |
Aug 04, 2021 | 33.49 | 33.49 | 33.25 | 33.25 | 7,351 | -0.38(-1.12%) |
Aug 03, 2021 | 33.44 | 33.63 | 33.44 | 33.63 | 922 | +0.01(+0.03%) |
Aug 02, 2021 | 34.12 | 34.16 | 33.62 | 33.62 | 1,652 | +0.01(+0.04%) |
Jul 30, 2021 | 33.76 | 33.97 | 33.59 | 33.61 | 14,946 | -0.25(-0.73%) |
Jul 29, 2021 | 33.78 | 33.95 | 33.78 | 33.86 | 11,301 | +0.31(+0.92%) |
Jul 28, 2021 | 33.37 | 33.55 | 33.10 | 33.55 | 4,353 | +0.54(+1.64%) |
Jul 27, 2021 | 33.00 | 33.07 | 32.97 | 33.00 | 1,485 | -0.37(-1.11%) |
Jul 26, 2021 | 33.34 | 33.41 | 33.25 | 33.38 | 1,451 | +0.19(+0.59%) |
Jul 23, 2021 | 33.28 | 33.28 | 32.90 | 33.18 | 3,994 | +0.22(+0.66%) |
Jul 22, 2021 | 33.14 | 33.14 | 32.93 | 32.96 | 1,730 | -0.57(-1.70%) |
Jul 21, 2021 | 33.53 | 33.55 | 33.53 | 33.53 | 1,268 | +0.56(+1.69%) |
Jul 20, 2021 | 32.30 | 33.11 | 32.27 | 32.98 | 13,846 | +0.89(+2.77%) |
Jul 19, 2021 | 32.27 | 32.32 | 31.93 | 32.09 | 5,728 | -1.02(-3.09%) |
Jul 16, 2021 | 33.15 | 33.15 | 33.04 | 33.11 | 6,521 | -0.07(-0.20%) |
Jul 15, 2021 | 33.24 | 33.32 | 32.90 | 33.18 | 22,453 | -0.13(-0.38%) |
Jul 14, 2021 | 33.44 | 33.44 | 33.30 | 33.30 | 495 | -0.40(-1.17%) |
Jul 13, 2021 | 33.77 | 33.77 | 33.69 | 33.70 | 827 | -0.24(-0.70%) |
Jul 09, 2021 | 33.94 | 33.94 | 33.94 | 21 | +0.81(+2.44%) | |
Jul 08, 2021 | 33.00 | 33.51 | 33.00 | 33.13 | 4,064 | -0.44(-1.31%) |
Jul 07, 2021 | 33.74 | 33.74 | 33.57 | 33.57 | 2,097 | -0.18(-0.54%) |
Jul 06, 2021 | 33.73 | 33.75 | 33.73 | 33.75 | 1,321 | -0.88(-2.53%) |
Jul 01, 2021 | 34.63 | 34.63 | 34.63 | 150 | +0.21(+0.62%) | |
Jun 30, 2021 | 34.20 | 34.41 | 34.20 | 34.41 | 1,314 | +0.20(+0.57%) |
Jun 29, 2021 | 34.57 | 34.57 | 34.22 | 34.22 | 1,014 | -0.13(-0.37%) |
Jun 28, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 362 | -0.51(-1.47%) |
Jun 24, 2021 | 34.86 | 34.86 | 34.86 | 203 | +0.48(+1.40%) | |
Jun 23, 2021 | 34.48 | 34.48 | 34.38 | 34.38 | 467 | +0.05(+0.15%) |
Jun 22, 2021 | 34.08 | 34.33 | 34.06 | 34.33 | 4,633 | +0.02(+0.07%) |
Jun 21, 2021 | 33.95 | 34.30 | 33.95 | 34.30 | 10,127 | +0.34(+1.00%) |
Jun 18, 2021 | 34.00 | 34.00 | 33.96 | 33.96 | 5,509 | -0.39(-1.15%) |
Jun 17, 2021 | 34.48 | 34.48 | 34.31 | 34.36 | 3,090 | -0.67(-1.92%) |
Jun 16, 2021 | 34.84 | 35.03 | 34.81 | 35.03 | 1,294 | -0.05(-0.15%) |
Jun 15, 2021 | 34.92 | 35.08 | 34.70 | 35.08 | 1,268 | +0.03(+0.08%) |
Jun 11, 2021 | 35.06 | 35.06 | 35.06 | 334 | +0.10(+0.27%) | |
Jun 10, 2021 | 34.96 | 34.96 | 34.96 | 34.96 | 43,924 | -0.16(-0.46%) |
Jun 09, 2021 | 35.32 | 35.32 | 35.12 | 35.12 | 323 | -0.34(-0.95%) |
Jun 08, 2021 | 35.28 | 35.50 | 35.18 | 35.46 | 5,169 | +0.36(+1.01%) |
Jun 07, 2021 | 34.94 | 35.12 | 34.94 | 35.10 | 1,835 | +0.25(+0.72%) |
Jun 04, 2021 | 34.94 | 34.94 | 34.78 | 34.86 | 489 | +0.08(+0.23%) |
Jun 03, 2021 | 34.57 | 34.82 | 34.47 | 34.78 | 6,063 | -0.02(-0.06%) |
Jun 02, 2021 | 34.90 | 34.90 | 34.80 | 34.80 | 778 | -0.37(-1.06%) |
Jun 01, 2021 | 34.82 | 35.17 | 34.82 | 35.17 | 4,085 | +0.52(+1.50%) |
May 28, 2021 | 34.83 | 34.83 | 34.65 | 34.65 | 902 | -0.10(-0.28%) |
May 27, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 1,893 | +0.42(+1.23%) |
May 26, 2021 | 33.97 | 34.33 | 33.97 | 34.33 | 4,716 | +0.56(+1.66%) |
May 25, 2021 | 34.61 | 34.61 | 33.77 | 33.77 | 908 | -0.45(-1.33%) |
May 24, 2021 | 34.28 | 34.29 | 34.22 | 34.22 | 3,120 | -0.20(-0.59%) |
May 21, 2021 | 34.43 | 34.47 | 34.32 | 34.42 | 14,125 | +0.38(+1.12%) |
May 20, 2021 | 34.01 | 34.04 | 33.64 | 34.04 | 11,061 | +0.11(+0.34%) |
May 19, 2021 | 33.58 | 33.93 | 33.56 | 33.93 | 2,245 | -0.27(-0.79%) |
May 18, 2021 | 34.55 | 34.61 | 34.20 | 34.20 | 1,550 | -0.30(-0.86%) |
May 17, 2021 | 34.30 | 34.49 | 34.25 | 34.49 | 2,127 | +0.12(+0.36%) |
May 14, 2021 | 34.16 | 34.37 | 34.08 | 34.37 | 118,240 | +0.69(+2.05%) |
May 13, 2021 | 33.41 | 33.74 | 33.12 | 33.68 | 8,320 | +0.72(+2.18%) |
May 12, 2021 | 33.79 | 33.79 | 32.94 | 32.96 | 3,600 | -0.71(-2.12%) |
May 11, 2021 | 33.86 | 33.86 | 33.36 | 33.67 | 3,029 | -0.43(-1.25%) |
May 10, 2021 | 34.17 | 34.17 | 34.08 | 34.10 | 1,540 | -0.38(-1.11%) |
May 07, 2021 | 34.34 | 34.49 | 34.30 | 34.48 | 2,321 | +0.37(+1.08%) |
May 06, 2021 | 33.64 | 34.12 | 33.64 | 34.12 | 1,703 | +0.19(+0.55%) |
May 05, 2021 | 33.87 | 33.99 | 33.87 | 33.93 | 3,884 | +0.06(+0.19%) |
May 04, 2021 | 34.08 | 34.08 | 33.83 | 33.87 | 9,202 | -0.40(-1.18%) |