Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.53 | 34.53 | 33.74 | 33.74 | 1,947 | -1.01(-2.92%) |
Apr 28, 2022 | 34.52 | 34.76 | 34.52 | 34.75 | 1,176 | +0.34(+0.99%) |
Apr 27, 2022 | 34.67 | 34.80 | 34.41 | 34.41 | 2,952 | -0.16(-0.46%) |
Apr 26, 2022 | 34.92 | 35.03 | 34.57 | 34.57 | 4,508 | -0.31(-0.88%) |
Apr 25, 2022 | 34.71 | 34.99 | 34.44 | 34.88 | 156,374 | -0.41(-1.16%) |
Apr 22, 2022 | 35.67 | 35.67 | 35.29 | 35.29 | 5,119 | -0.66(-1.84%) |
Apr 21, 2022 | 36.56 | 36.56 | 35.95 | 35.95 | 5,366 | -0.61(-1.67%) |
Apr 20, 2022 | 36.35 | 36.56 | 36.35 | 36.56 | 3,714 | +0.54(+1.49%) |
Apr 19, 2022 | 35.96 | 36.03 | 35.96 | 36.02 | 20,729 | +0.32(+0.88%) |
Apr 18, 2022 | 36.08 | 36.08 | 35.71 | 35.71 | 90,931 | -0.20(-0.57%) |
Apr 14, 2022 | 36.23 | 36.23 | 35.91 | 35.91 | 1,852 | +0.13(+0.36%) |
Apr 13, 2022 | 36.35 | 36.35 | 35.68 | 35.79 | 70,160 | -0.17(-0.48%) |
Apr 12, 2022 | 35.87 | 36.16 | 35.87 | 35.96 | 11,454 | +0.05(+0.13%) |
Apr 11, 2022 | 35.82 | 35.91 | 35.82 | 35.91 | 2,101 | -0.26(-0.73%) |
Apr 08, 2022 | 35.95 | 36.28 | 35.95 | 36.17 | 4,103 | +0.21(+0.59%) |
Apr 07, 2022 | 35.81 | 36.05 | 35.73 | 35.96 | 65,529 | -0.25(-0.68%) |
Apr 06, 2022 | 35.39 | 36.21 | 35.39 | 36.21 | 5,289 | +0.79(+2.23%) |
Apr 05, 2022 | 35.58 | 35.58 | 35.42 | 35.42 | 2,298 | +0.13(+0.37%) |
Apr 04, 2022 | 35.62 | 35.62 | 35.11 | 35.29 | 1,727 | -0.37(-1.02%) |
Apr 01, 2022 | 35.14 | 35.65 | 35.09 | 35.65 | 1,614 | +0.56(+1.61%) |
Mar 31, 2022 | 35.33 | 35.43 | 35.09 | 35.09 | 48,244 | -0.06(-0.18%) |
Mar 30, 2022 | 35.02 | 35.15 | 34.96 | 35.15 | 3,989 | +0.21(+0.59%) |
Mar 29, 2022 | 34.64 | 34.94 | 34.57 | 34.94 | 5,647 | +0.43(+1.24%) |
Mar 28, 2022 | 34.36 | 34.52 | 34.36 | 34.52 | 16,021 | +0.10(+0.29%) |
Mar 25, 2022 | 34.23 | 34.42 | 34.22 | 34.42 | 9,057 | +0.52(+1.53%) |
Mar 24, 2022 | 33.84 | 33.90 | 33.84 | 33.90 | 1,047 | +0.31(+0.94%) |
Mar 23, 2022 | 33.58 | 33.74 | 33.43 | 33.58 | 8,585 | -0.02(-0.06%) |
Mar 22, 2022 | 33.70 | 33.70 | 33.57 | 33.60 | 4,295 | -0.05(-0.14%) |
Mar 21, 2022 | 33.48 | 33.77 | 33.48 | 33.65 | 20,097 | +0.14(+0.42%) |
Mar 18, 2022 | 33.49 | 33.51 | 33.35 | 33.51 | 145,006 | -0.14(-0.42%) |
Mar 17, 2022 | 33.57 | 33.82 | 33.57 | 33.65 | 6,618 | +0.29(+0.88%) |
Mar 16, 2022 | 33.19 | 33.36 | 33.19 | 33.36 | 252 | -0.10(-0.28%) |
Mar 15, 2022 | 33.21 | 33.47 | 33.08 | 33.45 | 5,498 | +0.54(+1.63%) |
Mar 14, 2022 | 33.30 | 33.30 | 32.92 | 32.92 | 410 | -0.54(-1.61%) |
Mar 11, 2022 | 33.44 | 33.46 | 33.44 | 33.46 | 737 | +0.15(+0.46%) |
Mar 10, 2022 | 32.85 | 33.33 | 32.85 | 33.30 | 2,440 | +0.24(+0.72%) |
Mar 09, 2022 | 33.26 | 33.27 | 33.06 | 33.06 | 1,750 | -0.28(-0.83%) |
Mar 08, 2022 | 33.44 | 33.62 | 33.32 | 33.34 | 8,139 | -0.30(-0.88%) |
Mar 07, 2022 | 33.43 | 33.64 | 33.43 | 33.64 | 677 | +0.80(+2.44%) |
Mar 03, 2022 | 32.84 | 146 | +0.45(+1.39%) | |||
Mar 02, 2022 | 32.22 | 32.44 | 32.22 | 32.39 | 916 | +0.52(+1.64%) |
Mar 01, 2022 | 32.26 | 32.39 | 31.66 | 31.86 | 4,616 | -0.38(-1.18%) |
Feb 28, 2022 | 32.06 | 32.25 | 32.06 | 32.25 | 3,337 | +0.10(+0.32%) |
Feb 25, 2022 | 31.72 | 32.14 | 31.72 | 32.14 | 1,639 | +0.89(+2.83%) |
Feb 24, 2022 | 30.68 | 31.26 | 30.68 | 31.26 | 823 | +0.29(+0.92%) |
Feb 23, 2022 | 31.41 | 31.44 | 30.97 | 30.97 | 1,173 | -0.45(-1.45%) |
Feb 22, 2022 | 31.62 | 31.62 | 31.34 | 31.42 | 2,684 | -0.14(-0.45%) |
Feb 18, 2022 | 31.57 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 31.70 | 31.79 | 31.67 | 31.67 | 1,559 | +0.14(+0.45%) |
Feb 15, 2022 | 31.53 | 59 | -0.11(-0.36%) | |||
Feb 14, 2022 | 31.72 | 31.72 | 31.45 | 31.65 | 2,688 | -0.27(-0.84%) |
Feb 10, 2022 | 31.91 | 73 | -0.84(-2.55%) | |||
Feb 09, 2022 | 32.74 | 32.75 | 32.74 | 32.75 | 459 | +0.15(+0.47%) |
Feb 08, 2022 | 32.67 | 32.75 | 32.60 | 32.60 | 1,586 | +0.09(+0.27%) |
Feb 07, 2022 | 32.51 | 32.51 | 32.46 | 32.51 | 1,599 | +0.04(+0.11%) |
Feb 04, 2022 | 32.39 | 32.64 | 32.39 | 32.47 | 4,810 | -0.20(-0.61%) |
Feb 03, 2022 | 32.64 | 32.67 | 32.64 | 32.67 | 430 | -0.26(-0.78%) |
Feb 02, 2022 | 32.54 | 32.93 | 32.54 | 32.93 | 3,788 | +0.36(+1.10%) |
Feb 01, 2022 | 32.65 | 32.75 | 32.44 | 32.57 | 1,791 | -0.35(-1.07%) |
Jan 31, 2022 | 32.70 | 32.92 | 32.92 | 0 | +0.41(+1.26%) | |
Jan 28, 2022 | 31.92 | 32.52 | 31.92 | 32.52 | 1,519 | +0.41(+1.27%) |
Jan 27, 2022 | 32.05 | 32.15 | 32.05 | 32.11 | 1,117 | +0.14(+0.42%) |
Jan 26, 2022 | 32.52 | 32.52 | 31.97 | 31.97 | 1,231 | -0.13(-0.39%) |
Jan 25, 2022 | 31.95 | 32.10 | 31.95 | 32.10 | 890 | -0.13(-0.40%) |
Jan 24, 2022 | 32.37 | 32.37 | 31.65 | 32.23 | 5,714 | -0.27(-0.82%) |
Jan 21, 2022 | 32.77 | 32.77 | 32.36 | 32.49 | 5,612 | -0.05(-0.16%) |
Jan 20, 2022 | 33.06 | 33.06 | 32.54 | 32.54 | 3,078 | -0.15(-0.45%) |
Jan 19, 2022 | 32.68 | 32.86 | 32.68 | 32.69 | 1,042 | -0.10(-0.32%) |
Jan 18, 2022 | 32.82 | 32.82 | 32.56 | 32.80 | 4,196 | -0.37(-1.12%) |
Jan 14, 2022 | 33.17 | 0 | -0.05(-0.16%) | |||
Jan 13, 2022 | 33.35 | 33.35 | 33.22 | 33.22 | 798 | +0.04(+0.11%) |
Jan 12, 2022 | 33.09 | 33.21 | 33.09 | 33.19 | 9,748 | +0.09(+0.28%) |
Jan 11, 2022 | 33.03 | 33.09 | 32.91 | 33.09 | 26,705 | -0.17(-0.51%) |
Jan 10, 2022 | 33.38 | 33.38 | 33.26 | 33.26 | 857 | -0.35(-1.05%) |
Jan 07, 2022 | 33.31 | 33.68 | 33.31 | 33.62 | 741 | +0.16(+0.47%) |
Jan 06, 2022 | 33.59 | 33.68 | 33.46 | 33.46 | 796 | -0.39(-1.14%) |
Jan 05, 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 317 | -0.15(-0.45%) |
Jan 04, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 596 | +0.26(+0.77%) |
Jan 03, 2022 | 33.87 | 33.87 | 33.61 | 33.74 | 2,725 | -0.25(-0.73%) |
Dec 31, 2021 | 33.93 | 34.00 | 33.92 | 33.99 | 2,120 | +0.01(+0.03%) |
Dec 30, 2021 | 33.91 | 33.99 | 33.91 | 33.98 | 1,018 | +0.24(+0.71%) |
Dec 29, 2021 | 33.70 | 33.73 | 33.67 | 33.73 | 1,247 | +0.06(+0.18%) |
Dec 28, 2021 | 33.58 | 33.68 | 33.58 | 33.67 | 3,621 | +0.26(+0.78%) |
Dec 27, 2021 | 33.22 | 33.41 | 33.22 | 33.41 | 1,192 | +0.15(+0.45%) |
Dec 23, 2021 | 33.30 | 33.30 | 33.26 | 33.26 | 575 | +0.28(+0.84%) |
Dec 21, 2021 | 32.99 | 32.99 | 32.99 | 86 | +0.05(+0.14%) | |
Dec 20, 2021 | 32.77 | 32.94 | 32.41 | 32.94 | 2,422 | -0.04(-0.11%) |
Dec 17, 2021 | 33.20 | 33.31 | 32.98 | 32.98 | 1,218 | -0.40(-1.20%) |
Dec 16, 2021 | 33.52 | 33.64 | 33.31 | 33.38 | 6,293 | +0.07(+0.21%) |
Dec 15, 2021 | 32.94 | 33.31 | 32.94 | 33.31 | 10,581 | +0.50(+1.52%) |
Dec 14, 2021 | 32.81 | 33.02 | 32.78 | 32.81 | 7,892 | -0.36(-1.08%) |
Dec 13, 2021 | 33.07 | 33.17 | 33.07 | 33.17 | 990 | +0.44(+1.33%) |
Dec 10, 2021 | 32.72 | 32.82 | 32.65 | 32.73 | 3,274 | +0.10(+0.32%) |
Dec 09, 2021 | 32.69 | 32.75 | 32.63 | 32.63 | 1,588 | -0.20(-0.61%) |
Dec 08, 2021 | 32.72 | 32.83 | 32.72 | 32.83 | 1,111 | +0.06(+0.17%) |
Dec 07, 2021 | 32.47 | 32.87 | 32.47 | 32.77 | 4,193 | +0.28(+0.85%) |
Dec 06, 2021 | 32.10 | 32.64 | 32.10 | 32.49 | 5,874 | +0.55(+1.73%) |
Dec 03, 2021 | 31.60 | 31.94 | 31.59 | 31.94 | 3,554 | +0.11(+0.34%) |
Dec 02, 2021 | 31.69 | 31.84 | 31.65 | 31.83 | 1,990 | +0.35(+1.11%) |
Dec 01, 2021 | 32.00 | 32.00 | 31.48 | 31.48 | 2,218 | -0.25(-0.79%) |
Nov 30, 2021 | 31.88 | 31.96 | 31.73 | 31.73 | 2,679 | -0.66(-2.04%) |
Nov 29, 2021 | 32.22 | 32.41 | 32.05 | 32.39 | 2,131 | +0.30(+0.94%) |
Nov 26, 2021 | 32.55 | 32.55 | 32.03 | 32.09 | 12,805 | -0.66(-2.01%) |
Nov 24, 2021 | 32.65 | 32.76 | 32.65 | 32.75 | 1,116 | +0.03(+0.10%) |
Nov 23, 2021 | 32.79 | 32.79 | 32.71 | 32.71 | 487 | +0.03(+0.09%) |
Nov 22, 2021 | 32.39 | 32.76 | 32.39 | 32.69 | 5,235 | +0.28(+0.86%) |
Nov 19, 2021 | 32.18 | 32.41 | 32.18 | 32.41 | 549 | +0.19(+0.58%) |
Nov 18, 2021 | 32.16 | 32.22 | 32.22 | 32.22 | 808 | -0.28(-0.86%) |
Nov 17, 2021 | 32.34 | 32.50 | 32.34 | 32.50 | 5,434 | +0.01(+0.05%) |
Nov 16, 2021 | 32.71 | 32.73 | 32.47 | 32.49 | 5,211 | -0.10(-0.31%) |
Nov 15, 2021 | 32.27 | 32.59 | 32.27 | 32.59 | 1,279 | +0.33(+1.03%) |
Nov 12, 2021 | 32.16 | 32.28 | 32.16 | 32.26 | 2,993 | +0.05(+0.15%) |
Nov 11, 2021 | 32.18 | 32.21 | 32.16 | 32.21 | 1,008 | -0.03(-0.08%) |
Nov 10, 2021 | 32.12 | 32.24 | 11,106 | +0.18(+0.57%) | ||
Nov 09, 2021 | 32.02 | 32.09 | 31.91 | 32.05 | 3,521 | +0.03(+0.10%) |
Nov 08, 2021 | 32.07 | 32.07 | 31.91 | 32.02 | 8,155 | -0.27(-0.85%) |
Nov 05, 2021 | 32.28 | 32.30 | 32.28 | 32.30 | 1,294 | +0.30(+0.94%) |
Nov 04, 2021 | 32.09 | 32.10 | 31.99 | 31.99 | 1,680 | -0.23(-0.70%) |
Nov 03, 2021 | 32.12 | 32.22 | 32.07 | 32.22 | 1,911 | +0.06(+0.19%) |
Nov 02, 2021 | 32.22 | 32.22 | 32.06 | 32.16 | 6,554 | -0.10(-0.32%) |
Nov 01, 2021 | 32.16 | 32.28 | 32.14 | 32.27 | 3,147 | +0.26(+0.82%) |
Oct 29, 2021 | 32.22 | 32.34 | 32.00 | 32.00 | 2,568 | -0.25(-0.78%) |
Oct 28, 2021 | 31.97 | 32.28 | 31.97 | 32.26 | 3,044 | +0.21(+0.65%) |
Oct 27, 2021 | 32.39 | 32.39 | 32.05 | 32.05 | 3,596 | -0.30(-0.94%) |
Oct 26, 2021 | 32.30 | 32.35 | 32.35 | 601 | +0.07(+0.22%) | |
Oct 25, 2021 | 32.21 | 32.43 | 32.21 | 32.28 | 1,351 | -0.02(-0.05%) |
Oct 22, 2021 | 32.24 | 32.36 | 32.24 | 32.30 | 2,214 | +0.18(+0.57%) |
Oct 21, 2021 | 32.26 | 32.26 | 32.10 | 32.11 | 1,822 | -0.00(-0.01%) |
Oct 20, 2021 | 31.79 | 32.28 | 31.79 | 32.11 | 7,396 | +0.32(+1.01%) |
Oct 19, 2021 | 31.76 | 31.82 | 31.70 | 31.79 | 2,490 | +0.24(+0.75%) |
Oct 18, 2021 | 31.64 | 31.64 | 31.56 | 31.56 | 3,140 | -0.36(-1.12%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.92 | 31.92 | 6,197 | -0.03(-0.09%) |
Oct 14, 2021 | 31.66 | 31.98 | 31.66 | 31.94 | 1,814 | +0.40(+1.28%) |
Oct 13, 2021 | 31.13 | 31.54 | 31.13 | 31.54 | 348 | +0.29(+0.94%) |
Oct 12, 2021 | 31.21 | 31.28 | 31.21 | 31.25 | 1,236 | +0.20(+0.65%) |
Oct 11, 2021 | 31.29 | 31.29 | 31.04 | 31.04 | 2,375 | -0.37(-1.16%) |
Oct 08, 2021 | 31.57 | 31.57 | 31.41 | 31.41 | 1,433 | -0.16(-0.49%) |
Oct 07, 2021 | 31.77 | 31.87 | 31.56 | 31.56 | 3,889 | +0.05(+0.15%) |
Oct 06, 2021 | 31.14 | 31.52 | 31.14 | 31.52 | 3,000 | +0.22(+0.71%) |
Oct 05, 2021 | 31.24 | 31.44 | 31.24 | 31.29 | 3,267 | +0.00(+0.01%) |
Oct 04, 2021 | 31.02 | 31.29 | 30.95 | 31.29 | 2,522 | +0.43(+1.41%) |
Oct 01, 2021 | 30.73 | 31.07 | 30.73 | 30.86 | 3,462 | +0.07(+0.24%) |
Sep 30, 2021 | 31.27 | 31.27 | 30.79 | 30.79 | 5,022 | -0.36(-1.16%) |
Sep 29, 2021 | 30.95 | 31.23 | 30.95 | 31.15 | 1,831 | +0.24(+0.77%) |
Sep 28, 2021 | 31.20 | 31.23 | 30.88 | 30.91 | 2,884 | -0.31(-0.99%) |
Sep 27, 2021 | 31.38 | 31.68 | 31.22 | 31.22 | 1,263 | -0.04(-0.14%) |
Sep 24, 2021 | 31.34 | 31.34 | 31.26 | 31.26 | 1,291 | +0.00(+0.01%) |
Sep 23, 2021 | 31.48 | 31.48 | 31.26 | 31.26 | 965 | +0.01(+0.05%) |
Sep 22, 2021 | 31.30 | 31.50 | 31.24 | 31.24 | 7,142 | +0.00(+0.01%) |
Sep 21, 2021 | 31.38 | 31.43 | 31.24 | 31.24 | 5,442 | -0.04(-0.13%) |
Sep 20, 2021 | 31.22 | 31.49 | 31.02 | 31.28 | 6,259 | -0.23(-0.72%) |
Sep 17, 2021 | 31.54 | 31.54 | 31.51 | 31.51 | 829 | -0.36(-1.11%) |
Sep 16, 2021 | 31.92 | 31.97 | 31.85 | 31.86 | 1,805 | -0.31(-0.95%) |
Sep 15, 2021 | 32.22 | 32.22 | 32.17 | 32.17 | 722 | +0.16(+0.50%) |
Sep 14, 2021 | 32.34 | 32.34 | 32.01 | 32.01 | 1,011 | -0.29(-0.90%) |
Sep 13, 2021 | 32.26 | 32.39 | 32.26 | 32.30 | 1,191 | -0.08(-0.24%) |
Sep 10, 2021 | 32.96 | 32.96 | 32.38 | 32.38 | 3,580 | -0.47(-1.44%) |
Sep 09, 2021 | 32.95 | 32.95 | 32.85 | 32.85 | 392 | -0.21(-0.65%) |
Sep 08, 2021 | 32.58 | 33.13 | 32.58 | 33.06 | 3,335 | +0.02(+0.07%) |
Sep 03, 2021 | 33.04 | 33.04 | 33.04 | 565 | -0.07(-0.21%) | |
Sep 02, 2021 | 33.08 | 33.16 | 33.08 | 33.11 | 2,726 | +0.18(+0.54%) |
Sep 01, 2021 | 32.92 | 33.03 | 32.90 | 32.94 | 5,633 | +0.30(+0.93%) |
Aug 31, 2021 | 32.64 | 32.65 | 32.63 | 32.63 | 2,308 | +0.10(+0.32%) |
Aug 30, 2021 | 32.59 | 32.59 | 32.53 | 32.53 | 3,728 | -0.03(-0.10%) |
Aug 27, 2021 | 32.58 | 32.58 | 32.55 | 32.56 | 1,552 | +0.19(+0.59%) |
Aug 26, 2021 | 32.39 | 32.39 | 32.37 | 32.37 | 373 | -0.16(-0.48%) |
Aug 25, 2021 | 32.55 | 32.59 | 32.53 | 32.53 | 6,258 | +0.11(+0.33%) |
Aug 24, 2021 | 32.45 | 32.45 | 32.42 | 32.42 | 1,346 | -0.13(-0.40%) |
Aug 23, 2021 | 32.73 | 32.76 | 32.55 | 32.55 | 2,049 | -0.12(-0.37%) |
Aug 20, 2021 | 32.65 | 32.69 | 32.65 | 32.67 | 1,441 | +0.31(+0.96%) |
Aug 19, 2021 | 32.46 | 32.46 | 32.36 | 32.36 | 1,842 | -0.10(-0.31%) |
Aug 18, 2021 | 32.59 | 32.59 | 32.46 | 32.46 | 297 | -0.30(-0.90%) |
Aug 17, 2021 | 32.60 | 32.76 | 32.47 | 32.76 | 731 | -0.01(-0.02%) |
Aug 16, 2021 | 32.66 | 32.92 | 32.64 | 32.76 | 1,941 | +0.05(+0.17%) |
Aug 13, 2021 | 32.69 | 32.75 | 32.69 | 32.71 | 1,497 | +0.10(+0.32%) |
Aug 12, 2021 | 32.58 | 32.61 | 32.55 | 32.60 | 11,025 | -0.09(-0.26%) |
Aug 11, 2021 | 32.67 | 32.69 | 32.67 | 32.69 | 1,328 | +0.15(+0.47%) |
Aug 10, 2021 | 32.45 | 32.58 | 32.45 | 32.54 | 794 | +0.06(+0.19%) |
Aug 09, 2021 | 32.33 | 32.48 | 32.33 | 32.48 | 1,684 | -0.01(-0.04%) |
Aug 06, 2021 | 32.52 | 32.68 | 32.49 | 32.49 | 3,684 | +0.08(+0.26%) |
Aug 05, 2021 | 32.26 | 32.41 | 32.25 | 32.41 | 1,562 | +0.40(+1.23%) |
Aug 04, 2021 | 32.01 | 32.01 | 31.76 | 32.01 | 1,480 | -0.16(-0.49%) |
Aug 03, 2021 | 32.10 | 32.17 | 32.10 | 32.17 | 2,036 | +0.17(+0.53%) |
Aug 02, 2021 | 32.00 | 32.11 | 32.00 | 32.00 | 3,142 | +0.13(+0.41%) |
Jul 30, 2021 | 32.29 | 32.29 | 31.87 | 31.87 | 7,721 | -0.27(-0.83%) |
Jul 29, 2021 | 32.32 | 32.32 | 32.06 | 32.14 | 3,242 | -0.19(-0.60%) |
Jul 28, 2021 | 32.10 | 32.33 | 32.06 | 32.33 | 2,277 | -0.00(-0.00%) |
Jul 27, 2021 | 32.01 | 32.33 | 32.01 | 32.33 | 1,859 | +0.41(+1.29%) |
Jul 26, 2021 | 31.92 | 31.92 | 31.92 | 31.92 | 1,095 | +0.04(+0.13%) |
Jul 23, 2021 | 31.66 | 31.89 | 31.66 | 31.88 | 1,181 | +0.36(+1.13%) |
Jul 22, 2021 | 31.58 | 31.58 | 31.52 | 31.52 | 1,060 | -0.16(-0.50%) |
Jul 21, 2021 | 31.83 | 31.92 | 31.68 | 31.68 | 1,198 | -0.16(-0.50%) |
Jul 20, 2021 | 31.42 | 31.84 | 31.42 | 31.84 | 907 | +0.75(+2.42%) |
Jul 19, 2021 | 31.54 | 31.55 | 31.07 | 31.09 | 19,852 | -0.89(-2.80%) |
Jul 16, 2021 | 32.15 | 32.15 | 31.98 | 31.98 | 2,379 | +0.33(+1.04%) |
Jul 14, 2021 | 31.65 | 31.65 | 31.65 | 100 | +0.09(+0.27%) | |
Jul 13, 2021 | 31.85 | 31.86 | 31.56 | 31.57 | 6,065 | -0.27(-0.86%) |
Jul 12, 2021 | 31.86 | 31.92 | 31.84 | 31.84 | 1,228 | +0.08(+0.24%) |
Jul 09, 2021 | 31.76 | 31.77 | 31.64 | 31.77 | 2,217 | +0.19(+0.60%) |
Jul 08, 2021 | 31.59 | 31.70 | 31.56 | 31.58 | 4,607 | -0.12(-0.39%) |
Jul 07, 2021 | 31.51 | 31.72 | 31.51 | 31.70 | 2,908 | +0.12(+0.39%) |
Jul 06, 2021 | 31.42 | 31.58 | 31.33 | 31.58 | 596 | -0.05(-0.15%) |
Jul 02, 2021 | 31.55 | 31.65 | 31.55 | 31.62 | 3,198 | -0.09(-0.27%) |
Jul 01, 2021 | 31.43 | 31.71 | 31.43 | 31.71 | 5,054 | +0.36(+1.14%) |
Jun 30, 2021 | 31.35 | 31.41 | 31.20 | 31.35 | 5,975 | +0.08(+0.24%) |
Jun 29, 2021 | 31.67 | 31.90 | 31.28 | 31.28 | 5,908 | -0.50(-1.57%) |
Jun 28, 2021 | 31.73 | 31.90 | 31.73 | 31.77 | 3,846 | +0.04(+0.13%) |
Jun 25, 2021 | 31.38 | 31.76 | 31.38 | 31.73 | 1,809 | +0.39(+1.25%) |
Jun 24, 2021 | 31.32 | 31.38 | 31.32 | 31.34 | 617 | -0.05(-0.15%) |
Jun 23, 2021 | 31.39 | 31.39 | 31.39 | 31.39 | 261 | -0.13(-0.42%) |
Jun 22, 2021 | 31.71 | 31.72 | 31.52 | 31.52 | 3,186 | -0.26(-0.83%) |
Jun 21, 2021 | 31.49 | 31.83 | 31.30 | 31.78 | 2,434 | +0.57(+1.83%) |
Jun 18, 2021 | 31.75 | 31.78 | 31.21 | 31.21 | 2,229 | -1.03(-3.19%) |
Jun 17, 2021 | 32.16 | 32.28 | 32.16 | 32.24 | 1,109 | +0.03(+0.08%) |
Jun 16, 2021 | 32.61 | 32.65 | 32.21 | 32.22 | 2,961 | -0.40(-1.23%) |
Jun 15, 2021 | 32.49 | 32.63 | 32.49 | 32.62 | 3,494 | +0.07(+0.23%) |
Jun 14, 2021 | 32.73 | 32.73 | 32.48 | 32.54 | 3,336 | +0.07(+0.23%) |
Jun 11, 2021 | 32.52 | 32.52 | 32.44 | 32.47 | 1,399 | +0.03(+0.09%) |
Jun 10, 2021 | 32.34 | 32.44 | 32.34 | 32.44 | 1,169 | +0.09(+0.29%) |
Jun 09, 2021 | 32.25 | 32.37 | 32.25 | 32.35 | 1,848 | +0.29(+0.91%) |
Jun 08, 2021 | 32.03 | 32.06 | 31.94 | 32.06 | 1,574 | -0.14(-0.44%) |
Jun 07, 2021 | 32.06 | 32.20 | 32.06 | 32.20 | 3,353 | +0.21(+0.66%) |
Jun 04, 2021 | 31.98 | 32.01 | 31.97 | 31.99 | 1,239 | -0.07(-0.22%) |
Jun 03, 2021 | 31.80 | 32.06 | 31.80 | 32.06 | 2,319 | +0.18(+0.55%) |
Jun 02, 2021 | 31.84 | 31.93 | 31.84 | 31.88 | 1,871 | +0.22(+0.70%) |
Jun 01, 2021 | 31.74 | 31.75 | 31.61 | 31.66 | 4,180 | -0.00(-0.01%) |
May 28, 2021 | 31.69 | 31.69 | 31.66 | 31.66 | 475 | +0.11(+0.34%) |
May 27, 2021 | 31.66 | 31.66 | 31.55 | 31.55 | 1,681 | -0.18(-0.56%) |
May 26, 2021 | 31.66 | 31.74 | 31.65 | 31.73 | 1,463 | +0.16(+0.50%) |
May 25, 2021 | 31.73 | 31.73 | 31.57 | 31.57 | 3,017 | -0.37(-1.14%) |
May 24, 2021 | 31.96 | 32.08 | 31.94 | 31.94 | 20,673 | +0.03(+0.09%) |
May 21, 2021 | 32.08 | 32.08 | 31.82 | 31.91 | 1,649 | +0.09(+0.29%) |
May 20, 2021 | 31.89 | 31.89 | 31.81 | 31.81 | 821 | +0.16(+0.52%) |
May 19, 2021 | 31.63 | 31.65 | 31.39 | 31.65 | 2,093 | -0.14(-0.43%) |
May 18, 2021 | 31.80 | 31.81 | 31.79 | 31.79 | 1,320 | -0.06(-0.18%) |
May 17, 2021 | 31.95 | 31.98 | 31.84 | 31.84 | 10,425 | -0.19(-0.58%) |
May 14, 2021 | 32.04 | 32.08 | 32.00 | 32.03 | 2,268 | +0.28(+0.88%) |
May 13, 2021 | 31.48 | 31.87 | 31.48 | 31.75 | 774 | +0.50(+1.59%) |
May 12, 2021 | 32.01 | 32.01 | 31.25 | 31.25 | 23,146 | -0.73(-2.29%) |
May 11, 2021 | 32.12 | 32.12 | 31.84 | 31.99 | 4,329 | -0.48(-1.47%) |
May 10, 2021 | 32.36 | 32.69 | 32.36 | 32.46 | 10,550 | +0.24(+0.73%) |
May 07, 2021 | 32.17 | 32.27 | 32.17 | 32.23 | 10,208 | +0.32(+1.00%) |
May 06, 2021 | 31.76 | 31.91 | 31.71 | 31.91 | 785 | +0.18(+0.56%) |
May 05, 2021 | 31.65 | 31.76 | 31.64 | 31.73 | 10,633 | -0.24(-0.74%) |
May 04, 2021 | 32.10 | 32.20 | 31.96 | 31.97 | 5,443 | -0.27(-0.84%) |