Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.38 | 36.38 | 35.30 | 35.35 | 56,829 | -1.15(-3.15%) |
Apr 28, 2022 | 36.12 | 36.60 | 35.85 | 36.50 | 34,974 | +0.68(+1.91%) |
Apr 27, 2022 | 35.88 | 36.22 | 35.72 | 35.82 | 210,617 | +0.19(+0.54%) |
Apr 26, 2022 | 36.19 | 36.29 | 35.62 | 35.62 | 81,478 | -0.75(-2.06%) |
Apr 25, 2022 | 36.06 | 36.37 | 35.56 | 36.37 | 144,293 | +0.17(+0.48%) |
Apr 22, 2022 | 36.96 | 36.98 | 36.18 | 36.20 | 264,592 | -0.99(-2.66%) |
Apr 21, 2022 | 37.75 | 37.83 | 37.14 | 37.19 | 210,887 | -0.33(-0.87%) |
Apr 20, 2022 | 37.41 | 37.67 | 37.41 | 37.52 | 58,331 | +0.33(+0.88%) |
Apr 19, 2022 | 36.62 | 37.22 | 36.62 | 37.19 | 697,065 | +0.54(+1.47%) |
Apr 18, 2022 | 36.74 | 36.87 | 36.53 | 36.65 | 118,403 | -0.13(-0.35%) |
Apr 14, 2022 | 36.95 | 37.10 | 36.76 | 36.78 | 38,710 | -0.20(-0.53%) |
Apr 13, 2022 | 36.74 | 37.00 | 36.67 | 36.98 | 43,833 | +0.29(+0.79%) |
Apr 12, 2022 | 36.93 | 37.17 | 36.60 | 36.69 | 496,211 | -0.12(-0.34%) |
Apr 11, 2022 | 37.20 | 37.23 | 36.81 | 36.82 | 20,499 | -0.42(-1.14%) |
Apr 08, 2022 | 37.23 | 37.43 | 37.14 | 37.24 | 26,633 | +0.02(+0.05%) |
Apr 07, 2022 | 36.99 | 37.33 | 36.86 | 37.22 | 90,735 | +0.23(+0.62%) |
Apr 06, 2022 | 36.78 | 37.08 | 36.78 | 36.99 | 42,542 | +0.05(+0.13%) |
Apr 05, 2022 | 37.06 | 37.37 | 36.91 | 36.94 | 20,143 | -0.21(-0.57%) |
Apr 04, 2022 | 37.02 | 37.15 | 36.87 | 37.15 | 659,903 | +0.02(+0.05%) |
Apr 01, 2022 | 37.07 | 37.13 | 36.82 | 37.13 | 807,416 | +0.16(+0.44%) |
Mar 31, 2022 | 37.43 | 37.44 | 36.96 | 36.97 | 49,285 | -0.41(-1.11%) |
Mar 30, 2022 | 37.54 | 37.55 | 37.27 | 37.38 | 49,088 | -0.13(-0.36%) |
Mar 29, 2022 | 37.42 | 37.53 | 37.21 | 37.52 | 61,981 | +0.39(+1.06%) |
Mar 28, 2022 | 36.87 | 37.12 | 36.75 | 37.12 | 133,865 | +0.13(+0.36%) |
Mar 25, 2022 | 36.72 | 37.00 | 36.72 | 36.99 | 39,022 | +0.25(+0.68%) |
Mar 24, 2022 | 36.55 | 36.74 | 36.46 | 36.74 | 76,786 | +0.37(+1.00%) |
Mar 23, 2022 | 36.73 | 36.73 | 36.37 | 36.37 | 63,726 | -0.44(-1.20%) |
Mar 22, 2022 | 36.75 | 36.89 | 36.70 | 36.82 | 55,335 | +0.21(+0.58%) |
Mar 21, 2022 | 36.74 | 36.84 | 36.43 | 36.61 | 46,189 | -0.06(-0.18%) |
Mar 18, 2022 | 36.45 | 36.67 | 36.24 | 36.67 | 65,521 | +0.21(+0.58%) |
Mar 17, 2022 | 36.04 | 36.46 | 36.04 | 36.46 | 129,792 | +0.33(+0.90%) |
Mar 16, 2022 | 35.99 | 36.13 | 35.49 | 36.13 | 60,906 | +0.41(+1.15%) |
Mar 15, 2022 | 35.37 | 35.77 | 35.36 | 35.72 | 61,826 | +0.55(+1.55%) |
Mar 14, 2022 | 35.21 | 35.57 | 35.06 | 35.18 | 35,504 | +0.04(+0.11%) |
Mar 11, 2022 | 35.62 | 35.70 | 35.14 | 35.14 | 50,269 | -0.34(-0.94%) |
Mar 10, 2022 | 35.22 | 35.51 | 35.08 | 35.47 | 51,791 | -0.03(-0.08%) |
Mar 09, 2022 | 35.49 | 35.72 | 35.41 | 35.50 | 113,953 | +0.47(+1.34%) |
Mar 08, 2022 | 35.41 | 35.78 | 35.03 | 35.03 | 86,224 | -0.36(-1.03%) |
Mar 07, 2022 | 36.04 | 36.04 | 35.40 | 35.40 | 233,761 | -0.74(-2.04%) |
Mar 04, 2022 | 35.84 | 36.13 | 35.70 | 36.13 | 75,124 | +0.04(+0.11%) |
Mar 03, 2022 | 36.13 | 36.35 | 35.96 | 36.10 | 60,700 | +0.09(+0.24%) |
Mar 02, 2022 | 35.54 | 36.13 | 35.54 | 36.01 | 159,110 | +0.65(+1.84%) |
Mar 01, 2022 | 35.71 | 35.83 | 35.18 | 35.36 | 127,847 | -0.38(-1.07%) |
Feb 28, 2022 | 35.57 | 35.86 | 35.39 | 35.74 | 93,125 | -0.21(-0.59%) |
Feb 25, 2022 | 35.16 | 35.98 | 35.42 | 35.95 | 131,477 | +0.93(+2.65%) |
Feb 24, 2022 | 34.37 | 35.04 | 34.22 | 35.02 | 178,981 | +0.10(+0.27%) |
Feb 23, 2022 | 35.60 | 35.62 | 34.93 | 34.93 | 117,830 | -0.50(-1.42%) |
Feb 22, 2022 | 35.62 | 35.77 | 35.21 | 35.43 | 109,959 | -0.31(-0.87%) |
Feb 18, 2022 | 35.74 | 0 | -0.12(-0.34%) | |||
Feb 17, 2022 | 36.14 | 36.14 | 35.81 | 35.86 | 55,425 | -0.47(-1.30%) |
Feb 16, 2022 | 36.19 | 36.43 | 36.10 | 36.34 | 57,152 | +0.03(+0.08%) |
Feb 15, 2022 | 36.17 | 36.38 | 36.14 | 36.31 | 37,919 | +0.39(+1.09%) |
Feb 14, 2022 | 36.01 | 36.10 | 35.64 | 35.91 | 89,440 | -0.23(-0.64%) |
Feb 11, 2022 | 36.56 | 36.70 | 36.03 | 36.14 | 71,598 | -0.37(-1.02%) |
Feb 10, 2022 | 36.71 | 37.11 | 36.36 | 36.52 | 100,627 | -0.60(-1.62%) |
Feb 09, 2022 | 37.08 | 37.19 | 37.07 | 37.12 | 109,607 | +0.33(+0.88%) |
Feb 08, 2022 | 36.56 | 36.81 | 36.56 | 36.79 | 32,661 | +0.23(+0.63%) |
Feb 07, 2022 | 36.69 | 36.79 | 36.51 | 36.56 | 62,235 | -0.16(-0.44%) |
Feb 04, 2022 | 36.62 | 36.90 | 36.37 | 36.73 | 51,800 | -0.07(-0.18%) |
Feb 03, 2022 | 37.08 | 36.76 | 36.79 | 162,059 | -0.45(-1.21%) | |
Feb 02, 2022 | 36.82 | 37.26 | 36.82 | 37.24 | 39,222 | +0.38(+1.02%) |
Feb 01, 2022 | 36.64 | 36.88 | 36.51 | 36.87 | 44,359 | +0.24(+0.67%) |
Jan 31, 2022 | 36.13 | 36.66 | 36.62 | 39,990 | +0.54(+1.49%) | |
Jan 28, 2022 | 35.67 | 36.09 | 35.40 | 36.09 | 50,678 | +0.33(+0.94%) |
Jan 27, 2022 | 36.02 | 36.36 | 35.59 | 35.75 | 87,813 | -0.04(-0.11%) |
Jan 26, 2022 | 36.25 | 36.44 | 35.58 | 35.79 | 82,660 | -0.15(-0.43%) |
Jan 25, 2022 | 35.75 | 36.19 | 35.33 | 35.94 | 135,184 | -0.20(-0.56%) |
Jan 24, 2022 | 35.74 | 36.21 | 35.06 | 36.14 | 181,359 | +0.10(+0.27%) |
Jan 21, 2022 | 36.39 | 36.65 | 36.05 | 36.05 | 78,711 | -0.36(-1.00%) |
Jan 20, 2022 | 36.88 | 37.15 | 36.38 | 36.41 | 346,402 | -0.33(-0.89%) |
Jan 19, 2022 | 37.18 | 37.20 | 36.74 | 36.74 | 125,207 | -0.27(-0.72%) |
Jan 18, 2022 | 37.35 | 37.35 | 36.91 | 37.01 | 90,046 | -0.51(-1.35%) |
Jan 14, 2022 | 37.51 | 0 | -0.17(-0.46%) | |||
Jan 13, 2022 | 38.00 | 38.04 | 37.62 | 37.68 | 100,417 | -0.18(-0.48%) |
Jan 12, 2022 | 37.90 | 37.99 | 37.79 | 37.87 | 101,539 | +0.07(+0.18%) |
Jan 11, 2022 | 37.69 | 37.80 | 37.34 | 37.80 | 155,805 | +0.15(+0.41%) |
Jan 10, 2022 | 37.67 | 37.67 | 37.29 | 37.64 | 69,577 | -0.17(-0.46%) |
Jan 07, 2022 | 37.81 | 37.91 | 37.75 | 37.82 | 60,488 | -0.05(-0.13%) |
Jan 06, 2022 | 38.05 | 38.06 | 37.85 | 37.87 | 25,886 | -0.09(-0.22%) |
Jan 05, 2022 | 38.32 | 38.47 | 37.95 | 37.95 | 39,567 | -0.27(-0.70%) |
Jan 04, 2022 | 38.08 | 38.32 | 38.08 | 38.22 | 134,782 | +0.27(+0.71%) |
Jan 03, 2022 | 38.00 | 38.06 | 37.71 | 37.95 | 88,648 | -0.07(-0.18%) |
Dec 31, 2021 | 37.99 | 38.16 | 37.98 | 38.02 | 41,423 | -0.01(-0.02%) |
Dec 30, 2021 | 38.14 | 38.21 | 38.00 | 38.03 | 33,262 | -0.06(-0.15%) |
Dec 29, 2021 | 37.93 | 38.15 | 37.93 | 38.09 | 63,988 | +0.13(+0.35%) |
Dec 28, 2021 | 37.91 | 38.05 | 37.89 | 37.95 | 26,593 | +0.07(+0.18%) |
Dec 27, 2021 | 37.53 | 37.89 | 37.53 | 37.89 | 40,155 | +0.45(+1.20%) |
Dec 23, 2021 | 37.27 | 37.55 | 37.27 | 37.44 | 54,387 | +0.16(+0.44%) |
Dec 22, 2021 | 37.02 | 37.27 | 36.96 | 37.27 | 74,449 | +0.24(+0.65%) |
Dec 21, 2021 | 36.94 | 37.06 | 36.78 | 37.03 | 284,064 | +0.38(+1.04%) |
Dec 20, 2021 | 36.59 | 36.68 | 36.35 | 36.65 | 63,115 | -0.34(-0.92%) |
Dec 17, 2021 | 37.36 | 37.36 | 36.98 | 36.99 | 32,057 | -0.57(-1.52%) |
Dec 16, 2021 | 37.59 | 37.77 | 37.43 | 37.56 | 37,588 | +0.08(+0.20%) |
Dec 15, 2021 | 36.93 | 37.49 | 36.93 | 37.49 | 49,044 | +0.46(+1.25%) |
Dec 14, 2021 | 37.26 | 37.26 | 36.96 | 37.03 | 42,299 | -0.20(-0.52%) |
Dec 13, 2021 | 37.20 | 37.33 | 37.12 | 37.22 | 23,845 | -0.09(-0.23%) |
Dec 10, 2021 | 37.20 | 37.31 | 37.05 | 37.31 | 39,377 | +0.48(+1.29%) |
Dec 09, 2021 | 36.76 | 36.96 | 36.73 | 36.83 | 20,155 | -0.10(-0.26%) |
Dec 08, 2021 | 37.01 | 37.01 | 36.74 | 36.93 | 32,714 | -0.02(-0.05%) |
Dec 07, 2021 | 36.80 | 37.04 | 36.80 | 36.94 | 39,427 | +0.37(+1.02%) |
Dec 06, 2021 | 36.33 | 36.71 | 36.33 | 36.57 | 31,954 | +0.48(+1.32%) |
Dec 03, 2021 | 36.24 | 36.33 | 35.86 | 36.10 | 119,419 | +0.00(+0.00%) |
Dec 02, 2021 | 35.68 | 36.28 | 35.55 | 36.10 | 53,018 | +0.39(+1.09%) |
Dec 01, 2021 | 36.10 | 36.43 | 35.71 | 35.71 | 42,497 | -0.03(-0.08%) |
Nov 30, 2021 | 36.34 | 36.34 | 35.70 | 35.74 | 32,718 | -0.78(-2.14%) |
Nov 29, 2021 | 36.65 | 36.72 | 36.39 | 36.52 | 86,962 | +0.18(+0.50%) |
Nov 26, 2021 | 36.44 | 36.47 | 36.25 | 36.34 | 49,286 | -0.66(-1.78%) |
Nov 24, 2021 | 36.98 | 37.03 | 36.89 | 36.99 | 51,940 | -0.06(-0.15%) |
Nov 23, 2021 | 36.87 | 37.05 | 36.81 | 37.05 | 27,391 | +0.19(+0.52%) |
Nov 22, 2021 | 36.85 | 37.15 | 36.85 | 36.86 | 84,184 | +0.07(+0.18%) |
Nov 19, 2021 | 36.94 | 36.94 | 36.78 | 36.79 | 21,790 | -0.19(-0.51%) |
Nov 18, 2021 | 37.04 | 36.99 | 36.97 | 36.98 | 30,104 | -0.06(-0.15%) |
Nov 17, 2021 | 37.06 | 37.10 | 36.97 | 37.04 | 29,846 | -0.16(-0.43%) |
Nov 16, 2021 | 37.13 | 37.31 | 37.13 | 37.20 | 17,493 | +0.20(+0.54%) |
Nov 15, 2021 | 37.16 | 37.16 | 37.00 | 37.00 | 50,769 | -0.03(-0.07%) |
Nov 12, 2021 | 36.96 | 37.08 | 36.91 | 37.03 | 24,689 | +0.16(+0.43%) |
Nov 11, 2021 | 36.88 | 36.91 | 36.85 | 36.87 | 35,674 | -0.02(-0.05%) |
Nov 10, 2021 | 36.91 | 36.89 | 21,266 | -0.08(-0.21%) | ||
Nov 09, 2021 | 36.97 | 36.97 | 36.85 | 36.96 | 39,414 | -0.01(-0.03%) |
Nov 08, 2021 | 37.12 | 37.12 | 36.87 | 36.98 | 20,147 | +0.00(+0.01%) |
Nov 05, 2021 | 36.90 | 37.10 | 36.84 | 36.97 | 43,484 | +0.21(+0.57%) |
Nov 04, 2021 | 36.77 | 36.80 | 36.63 | 36.76 | 24,157 | +0.09(+0.23%) |
Nov 03, 2021 | 36.51 | 36.73 | 36.50 | 36.68 | 23,721 | +0.10(+0.26%) |
Nov 02, 2021 | 36.48 | 36.64 | 36.48 | 36.58 | 38,642 | +0.15(+0.42%) |
Nov 01, 2021 | 36.48 | 36.40 | 36.34 | 36.43 | 36,371 | +0.03(+0.08%) |
Oct 29, 2021 | 36.33 | 36.45 | 36.40 | 35,970 | +0.06(+0.16%) | |
Oct 28, 2021 | 36.12 | 36.37 | 36.12 | 36.34 | 185,593 | +0.21(+0.58%) |
Oct 27, 2021 | 36.50 | 36.62 | 36.12 | 36.14 | 24,521 | -0.38(-1.04%) |
Oct 26, 2021 | 36.53 | 36.60 | 36.52 | 46,671 | +0.06(+0.16%) | |
Oct 25, 2021 | 36.36 | 36.54 | 36.33 | 36.46 | 27,698 | +0.10(+0.29%) |
Oct 22, 2021 | 36.14 | 36.43 | 36.14 | 36.35 | 33,633 | +0.13(+0.37%) |
Oct 21, 2021 | 36.13 | 36.22 | 36.06 | 36.22 | 17,729 | +0.08(+0.21%) |
Oct 20, 2021 | 35.85 | 36.16 | 35.85 | 36.14 | 31,419 | +0.26(+0.72%) |
Oct 19, 2021 | 35.70 | 35.89 | 35.69 | 35.89 | 68,785 | +0.30(+0.83%) |
Oct 18, 2021 | 35.47 | 35.67 | 35.38 | 35.59 | 223,692 | -0.04(-0.11%) |
Oct 15, 2021 | 35.62 | 35.72 | 35.59 | 35.63 | 23,776 | +0.23(+0.65%) |
Oct 14, 2021 | 35.14 | 35.42 | 35.12 | 35.40 | 25,156 | +0.54(+1.56%) |
Oct 13, 2021 | 34.80 | 34.90 | 34.59 | 34.86 | 22,806 | +0.07(+0.19%) |
Oct 12, 2021 | 34.94 | 34.94 | 34.79 | 34.79 | 17,495 | -0.07(-0.19%) |
Oct 11, 2021 | 35.11 | 35.23 | 34.85 | 34.86 | 24,413 | -0.20(-0.57%) |
Oct 08, 2021 | 35.12 | 35.16 | 35.04 | 35.06 | 24,980 | -0.03(-0.08%) |
Oct 07, 2021 | 35.02 | 35.34 | 35.02 | 35.09 | 20,641 | +0.28(+0.79%) |
Oct 06, 2021 | 34.43 | 34.81 | 34.31 | 34.81 | 52,366 | +0.14(+0.41%) |
Oct 05, 2021 | 34.49 | 34.86 | 34.49 | 34.67 | 375,387 | +0.24(+0.69%) |
Oct 04, 2021 | 34.54 | 34.71 | 34.23 | 34.43 | 42,300 | -0.16(-0.47%) |
Oct 01, 2021 | 34.41 | 34.78 | 34.12 | 34.59 | 31,300 | +0.36(+1.06%) |
Sep 30, 2021 | 34.92 | 34.92 | 34.23 | 34.23 | 40,887 | -0.51(-1.48%) |
Sep 29, 2021 | 34.60 | 34.90 | 34.60 | 34.75 | 113,818 | +0.15(+0.44%) |
Sep 28, 2021 | 34.91 | 34.97 | 34.55 | 34.59 | 69,598 | -0.49(-1.38%) |
Sep 27, 2021 | 35.11 | 35.25 | 35.07 | 35.08 | 77,631 | -0.01(-0.03%) |
Sep 24, 2021 | 34.98 | 35.18 | 34.98 | 35.09 | 18,246 | +0.04(+0.11%) |
Sep 23, 2021 | 34.82 | 35.20 | 34.82 | 35.05 | 30,279 | +0.36(+1.04%) |
Sep 22, 2021 | 34.69 | 34.87 | 34.59 | 34.69 | 49,174 | +0.26(+0.75%) |
Sep 21, 2021 | 34.67 | 34.78 | 34.43 | 34.43 | 99,673 | -0.08(-0.22%) |
Sep 20, 2021 | 34.52 | 34.64 | 34.16 | 34.51 | 54,722 | -0.46(-1.32%) |
Sep 17, 2021 | 35.19 | 35.19 | 34.92 | 34.97 | 30,206 | -0.27(-0.76%) |
Sep 16, 2021 | 35.34 | 35.34 | 35.08 | 35.24 | 19,147 | -0.09(-0.27%) |
Sep 15, 2021 | 35.09 | 35.41 | 35.09 | 35.33 | 20,836 | +0.25(+0.70%) |
Sep 14, 2021 | 35.43 | 35.43 | 35.04 | 35.09 | 39,122 | -0.28(-0.80%) |
Sep 13, 2021 | 35.51 | 35.51 | 35.19 | 35.37 | 39,041 | +0.09(+0.24%) |
Sep 10, 2021 | 35.55 | 35.55 | 35.27 | 35.28 | 61,721 | -0.18(-0.51%) |
Sep 09, 2021 | 35.57 | 35.73 | 35.45 | 35.46 | 38,551 | -0.17(-0.47%) |
Sep 08, 2021 | 35.46 | 35.64 | 35.46 | 35.63 | 21,873 | +0.06(+0.18%) |
Sep 07, 2021 | 35.89 | 35.89 | 35.57 | 35.57 | 25,788 | -0.35(-0.98%) |
Sep 03, 2021 | 35.90 | 35.98 | 35.87 | 35.92 | 172,105 | -0.06(-0.16%) |
Sep 02, 2021 | 35.91 | 35.98 | 35.87 | 35.98 | 22,859 | +0.20(+0.57%) |
Sep 01, 2021 | 35.86 | 35.86 | 35.71 | 35.77 | 27,449 | -0.04(-0.12%) |
Aug 31, 2021 | 35.88 | 35.88 | 35.75 | 35.82 | 26,985 | -0.02(-0.05%) |
Aug 30, 2021 | 35.82 | 35.95 | 35.80 | 35.83 | 25,755 | +0.03(+0.09%) |
Aug 27, 2021 | 35.67 | 35.82 | 35.67 | 35.80 | 19,242 | +0.21(+0.60%) |
Aug 26, 2021 | 35.72 | 35.77 | 35.59 | 35.59 | 24,676 | -0.20(-0.56%) |
Aug 25, 2021 | 35.69 | 35.86 | 35.66 | 35.79 | 36,402 | +0.07(+0.19%) |
Aug 24, 2021 | 35.85 | 35.85 | 35.72 | 35.72 | 10,522 | -0.08(-0.21%) |
Aug 23, 2021 | 35.84 | 35.91 | 35.79 | 35.80 | 43,574 | +0.09(+0.24%) |
Aug 20, 2021 | 35.51 | 35.76 | 35.51 | 35.71 | 33,390 | +0.28(+0.78%) |
Aug 19, 2021 | 35.19 | 35.54 | 35.19 | 35.44 | 28,534 | -0.00(-0.00%) |
Aug 18, 2021 | 35.78 | 35.82 | 35.44 | 35.44 | 18,822 | -0.38(-1.06%) |
Aug 17, 2021 | 35.84 | 35.86 | 35.61 | 35.82 | 15,919 | -0.19(-0.53%) |
Aug 16, 2021 | 35.74 | 36.00 | 35.65 | 36.00 | 57,312 | +0.22(+0.61%) |
Aug 13, 2021 | 35.73 | 35.81 | 35.73 | 35.79 | 339,482 | +0.07(+0.20%) |
Aug 12, 2021 | 35.71 | 35.73 | 35.63 | 35.72 | 33,939 | +0.02(+0.04%) |
Aug 11, 2021 | 35.63 | 35.71 | 35.63 | 35.70 | 27,294 | +0.20(+0.57%) |
Aug 10, 2021 | 35.32 | 35.54 | 35.32 | 35.50 | 25,554 | +0.15(+0.42%) |
Aug 09, 2021 | 35.43 | 35.43 | 35.31 | 35.35 | 34,361 | -0.07(-0.19%) |
Aug 06, 2021 | 35.40 | 35.46 | 35.38 | 35.42 | 25,930 | +0.12(+0.33%) |
Aug 05, 2021 | 35.28 | 35.30 | 35.19 | 35.30 | 35,888 | +0.17(+0.48%) |
Aug 04, 2021 | 35.29 | 35.36 | 35.13 | 35.13 | 48,054 | -0.30(-0.86%) |
Aug 03, 2021 | 35.16 | 35.44 | 35.12 | 35.44 | 23,552 | +0.31(+0.89%) |
Aug 02, 2021 | 35.39 | 35.45 | 35.12 | 35.12 | 99,528 | -0.09(-0.24%) |
Jul 30, 2021 | 35.27 | 35.36 | 35.18 | 35.21 | 17,909 | -0.07(-0.19%) |
Jul 29, 2021 | 35.20 | 35.34 | 35.20 | 35.27 | 43,679 | +0.25(+0.70%) |
Jul 28, 2021 | 35.15 | 35.15 | 34.98 | 35.03 | 36,039 | -0.01(-0.03%) |
Jul 27, 2021 | 35.06 | 35.13 | 34.97 | 35.04 | 20,097 | -0.09(-0.27%) |
Jul 26, 2021 | 35.04 | 35.14 | 35.00 | 35.13 | 26,781 | -0.00(-0.01%) |
Jul 23, 2021 | 34.98 | 35.14 | 34.91 | 35.14 | 23,084 | +0.34(+0.97%) |
Jul 22, 2021 | 34.84 | 34.85 | 34.73 | 34.80 | 26,087 | -0.06(-0.16%) |
Jul 21, 2021 | 34.81 | 34.90 | 34.80 | 34.86 | 24,160 | +0.24(+0.68%) |
Jul 20, 2021 | 34.26 | 34.73 | 34.20 | 34.62 | 38,001 | +0.45(+1.33%) |
Jul 19, 2021 | 34.30 | 34.35 | 33.97 | 34.17 | 105,064 | -0.56(-1.61%) |
Jul 16, 2021 | 35.04 | 35.04 | 34.72 | 34.73 | 56,593 | -0.16(-0.46%) |
Jul 15, 2021 | 34.73 | 34.89 | 34.73 | 34.89 | 31,640 | +0.03(+0.08%) |
Jul 14, 2021 | 34.83 | 34.90 | 34.77 | 34.86 | 36,409 | +0.07(+0.19%) |
Jul 13, 2021 | 34.89 | 34.89 | 34.76 | 34.79 | 47,307 | -0.12(-0.35%) |
Jul 12, 2021 | 34.76 | 34.94 | 34.76 | 34.91 | 32,205 | +0.07(+0.19%) |
Jul 09, 2021 | 34.63 | 34.86 | 34.63 | 34.85 | 22,560 | +0.40(+1.15%) |
Jul 08, 2021 | 34.43 | 34.53 | 34.26 | 34.45 | 127,230 | -0.29(-0.85%) |
Jul 07, 2021 | 34.59 | 34.74 | 34.54 | 34.74 | 34,832 | +0.22(+0.62%) |
Jul 06, 2021 | 34.69 | 34.69 | 34.32 | 34.53 | 49,632 | -0.22(-0.62%) |
Jul 02, 2021 | 34.60 | 34.74 | 34.55 | 34.74 | 15,855 | +0.21(+0.60%) |
Jul 01, 2021 | 34.47 | 34.55 | 34.44 | 34.54 | 51,318 | +0.17(+0.50%) |
Jun 30, 2021 | 34.33 | 34.37 | 34.28 | 34.37 | 59,602 | +0.11(+0.32%) |
Jun 29, 2021 | 34.32 | 34.40 | 34.23 | 34.25 | 54,089 | -0.01(-0.02%) |
Jun 28, 2021 | 34.42 | 34.42 | 34.18 | 34.26 | 50,272 | -0.09(-0.28%) |
Jun 25, 2021 | 34.17 | 34.36 | 34.17 | 34.36 | 41,041 | +0.27(+0.78%) |
Jun 24, 2021 | 33.98 | 34.09 | 33.95 | 34.09 | 24,854 | +0.25(+0.73%) |
Jun 23, 2021 | 34.00 | 34.01 | 33.84 | 33.84 | 116,113 | -0.21(-0.61%) |
Jun 22, 2021 | 33.87 | 34.10 | 33.87 | 34.05 | 39,712 | +0.13(+0.39%) |
Jun 21, 2021 | 33.52 | 33.93 | 33.52 | 33.92 | 32,612 | +0.57(+1.71%) |
Jun 18, 2021 | 33.56 | 33.62 | 33.35 | 33.35 | 98,639 | -0.58(-1.72%) |
Jun 17, 2021 | 34.07 | 34.14 | 33.76 | 33.93 | 30,365 | -0.18(-0.53%) |
Jun 16, 2021 | 34.43 | 34.43 | 34.05 | 34.11 | 55,304 | -0.31(-0.90%) |
Jun 15, 2021 | 34.41 | 34.47 | 34.33 | 34.42 | 41,212 | +0.05(+0.15%) |
Jun 14, 2021 | 34.43 | 34.43 | 34.24 | 34.37 | 67,750 | -0.12(-0.34%) |
Jun 11, 2021 | 34.54 | 34.54 | 34.35 | 34.49 | 34,875 | +0.05(+0.14%) |
Jun 10, 2021 | 34.48 | 34.54 | 34.37 | 34.44 | 56,104 | +0.11(+0.33%) |
Jun 09, 2021 | 34.43 | 34.45 | 34.32 | 34.33 | 45,375 | -0.08(-0.22%) |
Jun 08, 2021 | 34.47 | 34.47 | 34.31 | 34.41 | 46,365 | -0.06(-0.16%) |
Jun 07, 2021 | 34.56 | 34.62 | 34.42 | 34.46 | 12,519 | -0.08(-0.22%) |
Jun 04, 2021 | 34.51 | 34.59 | 34.48 | 34.54 | 32,228 | +0.13(+0.38%) |
Jun 03, 2021 | 34.25 | 34.42 | 34.20 | 34.41 | 37,156 | +0.01(+0.03%) |
Jun 02, 2021 | 34.38 | 34.45 | 34.32 | 34.40 | 31,074 | +0.07(+0.19%) |
Jun 01, 2021 | 34.57 | 34.57 | 34.27 | 34.33 | 169,355 | -0.08(-0.22%) |
May 28, 2021 | 34.48 | 34.49 | 34.41 | 34.41 | 34,950 | +0.05(+0.14%) |
May 27, 2021 | 34.44 | 34.47 | 34.36 | 34.36 | 72,205 | +0.03(+0.08%) |
May 26, 2021 | 34.32 | 34.34 | 34.22 | 34.33 | 21,461 | +0.02(+0.06%) |
May 25, 2021 | 34.42 | 34.48 | 34.25 | 34.31 | 38,224 | -0.11(-0.33%) |
May 24, 2021 | 34.41 | 34.51 | 34.36 | 34.42 | 47,034 | +0.15(+0.44%) |
May 21, 2021 | 34.30 | 34.49 | 34.23 | 34.27 | 21,510 | +0.08(+0.22%) |
May 20, 2021 | 33.93 | 34.33 | 33.93 | 34.20 | 342,665 | +0.22(+0.64%) |
May 19, 2021 | 33.70 | 33.98 | 33.57 | 33.98 | 52,745 | -0.13(-0.37%) |
May 18, 2021 | 34.39 | 34.39 | 34.11 | 34.11 | 51,777 | -0.29(-0.84%) |
May 17, 2021 | 34.50 | 34.55 | 34.36 | 34.40 | 23,328 | -0.17(-0.49%) |
May 14, 2021 | 34.42 | 34.59 | 34.40 | 34.57 | 15,476 | +0.33(+0.96%) |
May 13, 2021 | 33.74 | 34.35 | 33.70 | 34.24 | 35,410 | +0.54(+1.60%) |
May 12, 2021 | 34.23 | 34.23 | 33.66 | 33.69 | 71,081 | -0.62(-1.80%) |
May 11, 2021 | 34.47 | 34.53 | 34.18 | 34.31 | 37,181 | -0.41(-1.20%) |
May 10, 2021 | 34.88 | 35.08 | 34.73 | 34.73 | 37,348 | -0.02(-0.05%) |
May 07, 2021 | 34.54 | 34.77 | 34.53 | 34.74 | 56,395 | +0.23(+0.66%) |
May 06, 2021 | 34.27 | 34.52 | 34.23 | 34.52 | 32,510 | +0.29(+0.84%) |
May 05, 2021 | 34.30 | 34.34 | 34.19 | 34.23 | 19,283 | +0.04(+0.12%) |
May 04, 2021 | 34.08 | 34.19 | 34.00 | 34.19 | 45,830 | +0.03(+0.08%) |