Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.48 | 48.62 | 47.02 | 47.12 | 770,998 | -1.31(-2.70%) |
Apr 28, 2022 | 47.61 | 48.46 | 47.27 | 48.43 | 444,884 | +0.82(+1.73%) |
Apr 27, 2022 | 46.92 | 48.24 | 46.83 | 47.61 | 881,162 | +0.70(+1.50%) |
Apr 26, 2022 | 47.56 | 48.12 | 46.88 | 46.91 | 976,753 | -0.72(-1.52%) |
Apr 25, 2022 | 49.46 | 49.60 | 47.32 | 47.63 | 779,307 | -1.83(-3.70%) |
Apr 22, 2022 | 49.24 | 50.70 | 49.24 | 49.46 | 1,066,254 | +0.11(+0.23%) |
Apr 21, 2022 | 49.41 | 50.60 | 49.16 | 49.34 | 1,084,899 | +0.03(+0.07%) |
Apr 20, 2022 | 48.74 | 50.21 | 48.52 | 49.31 | 923,799 | +0.74(+1.53%) |
Apr 19, 2022 | 47.51 | 48.73 | 47.04 | 48.57 | 1,411,486 | +1.37(+2.89%) |
Apr 18, 2022 | 47.57 | 48.13 | 46.40 | 47.20 | 843,687 | -0.37(-0.77%) |
Apr 14, 2022 | 46.90 | 48.30 | 46.20 | 47.57 | 1,819,144 | +1.02(+2.18%) |
Apr 13, 2022 | 48.55 | 49.38 | 46.53 | 46.55 | 1,408,903 | -1.86(-3.83%) |
Apr 12, 2022 | 48.99 | 49.50 | 48.01 | 48.41 | 1,060,136 | -0.61(-1.25%) |
Apr 11, 2022 | 49.70 | 49.85 | 48.83 | 49.02 | 1,024,197 | +0.25(+0.52%) |
Apr 08, 2022 | 49.54 | 49.97 | 48.55 | 48.77 | 911,045 | -0.77(-1.55%) |
Apr 07, 2022 | 50.63 | 50.98 | 49.48 | 49.54 | 731,412 | -1.12(-2.21%) |
Apr 06, 2022 | 50.22 | 51.16 | 49.66 | 50.66 | 995,319 | +0.46(+0.91%) |
Apr 05, 2022 | 51.81 | 52.46 | 50.10 | 50.20 | 977,566 | -1.62(-3.12%) |
Apr 04, 2022 | 51.52 | 52.34 | 50.91 | 51.82 | 1,520,005 | +0.46(+0.89%) |
Apr 01, 2022 | 48.83 | 51.37 | 48.42 | 51.37 | 1,550,421 | +3.05(+6.30%) |
Mar 31, 2022 | 46.28 | 48.75 | 45.43 | 48.32 | 1,731,787 | +2.14(+4.64%) |
Mar 30, 2022 | 47.12 | 49.88 | 45.98 | 46.18 | 2,434,996 | +0.71(+1.56%) |
Mar 29, 2022 | 44.77 | 45.85 | 44.44 | 45.47 | 1,175,665 | +0.62(+1.39%) |
Mar 28, 2022 | 43.85 | 44.94 | 43.85 | 44.85 | 964,129 | +0.86(+1.95%) |
Mar 25, 2022 | 43.92 | 44.22 | 43.43 | 43.99 | 623,847 | +0.24(+0.54%) |
Mar 24, 2022 | 43.78 | 44.38 | 43.36 | 43.75 | 671,812 | +0.24(+0.54%) |
Mar 23, 2022 | 43.44 | 44.17 | 42.90 | 43.52 | 584,620 | -0.04(-0.10%) |
Mar 22, 2022 | 43.82 | 44.44 | 43.36 | 43.56 | 689,722 | -0.16(-0.36%) |
Mar 21, 2022 | 45.53 | 46.20 | 43.60 | 43.72 | 855,368 | -1.57(-3.46%) |
Mar 18, 2022 | 43.20 | 45.78 | 43.11 | 45.28 | 1,437,443 | +1.93(+4.44%) |
Mar 17, 2022 | 42.48 | 44.41 | 42.23 | 43.36 | 1,246,440 | +1.17(+2.78%) |
Mar 16, 2022 | 41.08 | 42.22 | 39.45 | 42.19 | 854,649 | +1.09(+2.66%) |
Mar 15, 2022 | 39.97 | 41.77 | 39.71 | 41.09 | 1,042,478 | +1.15(+2.87%) |
Mar 14, 2022 | 38.13 | 40.06 | 37.99 | 39.95 | 641,105 | +2.01(+5.31%) |
Mar 11, 2022 | 38.24 | 38.51 | 37.69 | 37.93 | 378,684 | -0.31(-0.80%) |
Mar 10, 2022 | 38.04 | 39.05 | 38.04 | 38.24 | 404,585 | +0.03(+0.07%) |
Mar 09, 2022 | 38.81 | 39.06 | 38.06 | 38.21 | 395,283 | -0.30(-0.77%) |
Mar 08, 2022 | 39.20 | 39.31 | 38.10 | 38.51 | 458,411 | -0.63(-1.61%) |
Mar 07, 2022 | 39.45 | 39.89 | 38.91 | 39.14 | 777,470 | -0.31(-0.78%) |
Mar 04, 2022 | 38.83 | 39.60 | 38.73 | 39.45 | 598,852 | +0.42(+1.08%) |
Mar 03, 2022 | 38.96 | 39.38 | 38.48 | 39.03 | 544,299 | +0.06(+0.16%) |
Mar 02, 2022 | 38.77 | 39.27 | 38.75 | 38.97 | 542,467 | +0.21(+0.54%) |
Mar 01, 2022 | 38.77 | 39.14 | 38.48 | 38.76 | 532,137 | +0.02(+0.05%) |
Feb 28, 2022 | 38.58 | 39.06 | 38.33 | 38.74 | 353,128 | +0.10(+0.25%) |
Feb 25, 2022 | 38.33 | 39.34 | 38.42 | 38.64 | 448,980 | +0.44(+1.15%) |
Feb 24, 2022 | 38.20 | 38.59 | 37.64 | 38.20 | 408,484 | -0.46(-1.20%) |
Feb 23, 2022 | 38.06 | 38.77 | 38.02 | 38.67 | 428,882 | +0.88(+2.34%) |
Feb 22, 2022 | 37.45 | 37.94 | 36.88 | 37.78 | 519,742 | +0.41(+1.10%) |
Feb 18, 2022 | 37.37 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 36.74 | 37.54 | 36.59 | 37.30 | 369,826 | +0.34(+0.92%) |
Feb 16, 2022 | 37.32 | 37.51 | 36.65 | 36.96 | 323,179 | -0.45(-1.19%) |
Feb 15, 2022 | 37.22 | 37.80 | 36.87 | 37.41 | 343,653 | +0.21(+0.56%) |
Feb 14, 2022 | 37.36 | 37.49 | 37.04 | 37.20 | 764,593 | -0.31(-0.82%) |
Feb 11, 2022 | 36.74 | 37.70 | 36.66 | 37.50 | 606,046 | +0.85(+2.32%) |
Feb 10, 2022 | 36.65 | 37.68 | 36.41 | 36.66 | 547,053 | -0.07(-0.19%) |
Feb 09, 2022 | 37.62 | 37.67 | 36.58 | 36.73 | 400,826 | -0.75(-2.01%) |
Feb 08, 2022 | 36.52 | 37.53 | 36.34 | 37.48 | 534,474 | +0.76(+2.07%) |
Feb 07, 2022 | 36.17 | 36.92 | 35.72 | 36.72 | 508,568 | +0.61(+1.70%) |
Feb 04, 2022 | 34.95 | 36.17 | 34.44 | 36.10 | 965,343 | +1.15(+3.28%) |
Feb 03, 2022 | 34.73 | 35.06 | 34.96 | 1,021,111 | +0.28(+0.81%) | |
Feb 02, 2022 | 34.35 | 34.84 | 34.21 | 34.68 | 341,089 | +0.40(+1.17%) |
Feb 01, 2022 | 34.13 | 34.76 | 33.84 | 34.28 | 462,819 | +0.15(+0.44%) |
Jan 31, 2022 | 34.45 | 34.13 | 520,811 | -0.38(-1.09%) | ||
Jan 28, 2022 | 33.92 | 34.54 | 33.47 | 34.50 | 298,767 | +0.55(+1.62%) |
Jan 27, 2022 | 34.19 | 34.53 | 33.54 | 33.95 | 449,450 | -0.29(-0.84%) |
Jan 26, 2022 | 34.57 | 34.94 | 34.11 | 34.24 | 264,591 | -0.52(-1.49%) |
Jan 25, 2022 | 34.92 | 35.10 | 34.30 | 34.76 | 233,842 | -0.31(-0.87%) |
Jan 24, 2022 | 35.61 | 36.03 | 34.57 | 35.06 | 448,759 | -0.70(-1.96%) |
Jan 21, 2022 | 36.08 | 36.57 | 35.59 | 35.76 | 360,743 | -0.18(-0.49%) |
Jan 20, 2022 | 36.66 | 36.88 | 35.88 | 35.94 | 353,843 | -0.81(-2.21%) |
Jan 19, 2022 | 36.50 | 37.10 | 36.24 | 36.75 | 464,709 | +0.18(+0.48%) |
Jan 18, 2022 | 35.73 | 36.79 | 35.42 | 36.58 | 428,281 | +0.59(+1.63%) |
Jan 14, 2022 | 35.99 | 0 | +1.07(+3.06%) | |||
Jan 13, 2022 | 34.21 | 35.14 | 34.14 | 34.92 | 291,616 | +0.72(+2.10%) |
Jan 12, 2022 | 34.81 | 34.81 | 34.17 | 34.21 | 399,391 | -0.70(-2.01%) |
Jan 11, 2022 | 34.92 | 35.41 | 34.69 | 34.91 | 435,467 | -0.15(-0.42%) |
Jan 10, 2022 | 34.00 | 35.12 | 33.95 | 35.05 | 441,247 | +1.03(+3.04%) |
Jan 07, 2022 | 34.07 | 34.49 | 33.83 | 34.02 | 517,450 | +0.09(+0.26%) |
Jan 06, 2022 | 33.95 | 34.25 | 33.82 | 33.93 | 304,060 | +0.04(+0.10%) |
Jan 05, 2022 | 33.67 | 34.43 | 33.57 | 33.90 | 567,070 | +0.22(+0.65%) |
Jan 04, 2022 | 32.96 | 34.00 | 32.73 | 33.68 | 714,036 | +0.69(+2.10%) |
Jan 03, 2022 | 32.40 | 33.04 | 31.78 | 32.99 | 808,807 | +0.62(+1.92%) |
Dec 31, 2021 | 32.07 | 32.44 | 31.67 | 32.37 | 403,235 | +0.36(+1.12%) |
Dec 30, 2021 | 31.72 | 32.47 | 31.36 | 32.01 | 535,538 | +0.29(+0.91%) |
Dec 29, 2021 | 31.21 | 33.24 | 30.71 | 31.72 | 1,593,736 | -1.79(-5.35%) |
Dec 28, 2021 | 32.38 | 33.61 | 32.19 | 33.51 | 737,659 | +1.23(+3.79%) |
Dec 27, 2021 | 32.00 | 32.30 | 31.56 | 32.29 | 488,016 | +0.36(+1.12%) |
Dec 23, 2021 | 31.71 | 31.96 | 31.49 | 31.93 | 716,124 | +0.25(+0.80%) |
Dec 22, 2021 | 31.09 | 31.72 | 31.09 | 31.68 | 341,456 | +0.39(+1.23%) |
Dec 21, 2021 | 31.50 | 31.80 | 31.10 | 31.29 | 450,988 | -0.31(-0.97%) |
Dec 20, 2021 | 31.28 | 31.68 | 31.02 | 31.60 | 477,680 | -0.02(-0.06%) |
Dec 17, 2021 | 32.18 | 32.72 | 30.75 | 31.62 | 2,340,000 | -0.44(-1.36%) |
Dec 16, 2021 | 32.21 | 32.81 | 31.98 | 32.05 | 392,802 | -0.04(-0.14%) |
Dec 15, 2021 | 31.54 | 32.21 | 31.18 | 32.10 | 540,659 | +0.62(+1.97%) |
Dec 14, 2021 | 31.53 | 31.77 | 31.41 | 31.48 | 256,889 | -0.19(-0.61%) |
Dec 13, 2021 | 31.69 | 31.88 | 31.40 | 31.67 | 224,962 | -0.01(-0.03%) |
Dec 10, 2021 | 31.61 | 31.99 | 31.36 | 31.68 | 186,373 | +0.11(+0.36%) |
Dec 09, 2021 | 31.63 | 31.74 | 31.34 | 31.56 | 228,087 | -0.19(-0.61%) |
Dec 08, 2021 | 31.65 | 31.96 | 31.40 | 31.76 | 196,278 | -0.24(-0.74%) |
Dec 07, 2021 | 31.88 | 32.08 | 31.79 | 31.99 | 193,938 | +0.23(+0.72%) |
Dec 06, 2021 | 31.52 | 32.00 | 31.37 | 31.76 | 396,365 | +0.47(+1.51%) |
Dec 03, 2021 | 31.36 | 31.46 | 31.15 | 31.29 | 277,542 | -0.09(-0.28%) |
Dec 02, 2021 | 31.94 | 32.41 | 31.32 | 31.38 | 245,327 | -0.40(-1.27%) |
Dec 01, 2021 | 31.81 | 32.32 | 31.77 | 31.78 | 229,213 | +0.23(+0.72%) |
Nov 30, 2021 | 31.82 | 32.14 | 31.35 | 31.55 | 302,336 | -0.38(-1.18%) |
Nov 29, 2021 | 32.37 | 32.38 | 31.54 | 31.93 | 248,750 | -0.37(-1.14%) |
Nov 26, 2021 | 32.52 | 32.82 | 32.03 | 32.30 | 120,974 | -0.52(-1.57%) |
Nov 24, 2021 | 32.99 | 33.19 | 32.79 | 32.81 | 227,413 | -0.29(-0.87%) |
Nov 23, 2021 | 32.58 | 33.21 | 32.19 | 33.10 | 247,592 | +0.53(+1.64%) |
Nov 22, 2021 | 32.34 | 33.33 | 32.33 | 32.57 | 459,273 | +0.37(+1.14%) |
Nov 19, 2021 | 31.87 | 32.55 | 31.87 | 32.20 | 228,979 | +0.25(+0.79%) |
Nov 18, 2021 | 32.60 | 32.03 | 31.89 | 31.95 | 184,987 | -0.64(-1.96%) |
Nov 17, 2021 | 32.58 | 32.82 | 32.29 | 32.59 | 210,917 | +0.06(+0.19%) |
Nov 16, 2021 | 32.50 | 32.57 | 32.14 | 32.53 | 193,297 | +0.10(+0.30%) |
Nov 15, 2021 | 31.86 | 32.51 | 31.79 | 32.43 | 172,623 | +0.61(+1.93%) |
Nov 12, 2021 | 31.85 | 31.97 | 31.48 | 31.82 | 162,984 | +0.11(+0.33%) |
Nov 11, 2021 | 31.90 | 31.90 | 31.39 | 31.71 | 172,784 | -0.18(-0.58%) |
Nov 10, 2021 | 32.08 | 31.90 | 272,289 | -0.20(-0.63%) | ||
Nov 09, 2021 | 32.46 | 32.63 | 32.05 | 32.10 | 194,549 | -0.52(-1.58%) |
Nov 08, 2021 | 32.29 | 32.74 | 32.11 | 32.61 | 198,425 | +0.37(+1.14%) |
Nov 05, 2021 | 32.48 | 32.96 | 32.20 | 32.25 | 237,070 | -0.08(-0.24%) |
Nov 04, 2021 | 32.37 | 32.61 | 32.25 | 32.32 | 163,455 | -0.06(-0.19%) |
Nov 03, 2021 | 31.97 | 32.60 | 31.77 | 32.39 | 188,250 | +0.37(+1.15%) |
Nov 02, 2021 | 31.83 | 32.10 | 31.62 | 32.02 | 141,259 | +0.23(+0.72%) |
Nov 01, 2021 | 31.46 | 31.94 | 31.39 | 31.79 | 153,943 | +0.24(+0.75%) |
Oct 29, 2021 | 32.11 | 32.38 | 31.51 | 31.55 | 227,740 | -0.55(-1.72%) |
Oct 28, 2021 | 31.55 | 32.18 | 31.55 | 32.11 | 196,611 | +0.48(+1.52%) |
Oct 27, 2021 | 31.54 | 31.71 | 31.26 | 31.62 | 157,064 | +0.10(+0.31%) |
Oct 26, 2021 | 31.62 | 31.53 | 208,131 | +0.01(+0.03%) | ||
Oct 25, 2021 | 31.48 | 31.65 | 31.25 | 31.52 | 154,023 | +0.06(+0.19%) |
Oct 22, 2021 | 31.05 | 31.51 | 31.03 | 31.46 | 151,121 | +0.39(+1.27%) |
Oct 21, 2021 | 30.98 | 31.25 | 30.98 | 31.06 | 188,405 | +0.03(+0.08%) |
Oct 20, 2021 | 31.13 | 31.37 | 30.99 | 31.04 | 172,175 | -0.14(-0.45%) |
Oct 19, 2021 | 30.68 | 31.18 | 30.58 | 31.18 | 211,091 | +0.42(+1.37%) |
Oct 18, 2021 | 30.72 | 31.16 | 30.57 | 30.76 | 302,298 | +0.09(+0.29%) |
Oct 15, 2021 | 30.50 | 30.73 | 30.27 | 30.67 | 314,255 | +0.39(+1.27%) |
Oct 14, 2021 | 30.23 | 30.57 | 30.22 | 30.29 | 178,480 | +0.06(+0.20%) |
Oct 13, 2021 | 30.43 | 30.50 | 30.18 | 30.22 | 163,149 | -0.27(-0.89%) |
Oct 12, 2021 | 30.22 | 30.63 | 30.09 | 30.50 | 188,525 | +0.24(+0.78%) |
Oct 11, 2021 | 30.26 | 30.45 | 30.01 | 30.26 | 218,340 | -0.11(-0.35%) |
Oct 08, 2021 | 30.79 | 31.13 | 30.26 | 30.36 | 343,221 | -0.43(-1.39%) |
Oct 07, 2021 | 31.13 | 31.53 | 30.65 | 30.79 | 506,576 | -0.38(-1.21%) |
Oct 06, 2021 | 30.70 | 31.30 | 30.46 | 31.17 | 298,285 | +0.47(+1.54%) |
Oct 05, 2021 | 30.72 | 30.93 | 30.57 | 30.70 | 300,628 | -0.06(-0.20%) |
Oct 04, 2021 | 31.17 | 31.25 | 30.62 | 30.76 | 318,212 | -0.29(-0.93%) |
Oct 01, 2021 | 32.11 | 32.34 | 30.99 | 31.05 | 368,165 | -0.59(-1.88%) |
Sep 30, 2021 | 32.04 | 32.10 | 31.59 | 31.64 | 322,780 | -0.25(-0.80%) |
Sep 29, 2021 | 31.47 | 32.60 | 30.07 | 31.90 | 621,460 | +0.48(+1.53%) |
Sep 28, 2021 | 31.82 | 31.96 | 31.36 | 31.41 | 355,145 | -0.39(-1.21%) |
Sep 27, 2021 | 32.01 | 32.42 | 31.62 | 31.80 | 438,079 | -0.16(-0.49%) |
Sep 24, 2021 | 31.96 | 32.18 | 31.69 | 31.96 | 255,809 | -0.03(-0.08%) |
Sep 23, 2021 | 32.20 | 32.56 | 31.95 | 31.98 | 307,538 | -0.22(-0.68%) |
Sep 22, 2021 | 32.41 | 32.74 | 32.10 | 32.20 | 335,104 | -0.02(-0.05%) |
Sep 21, 2021 | 31.24 | 32.40 | 31.19 | 32.22 | 606,073 | +1.17(+3.78%) |
Sep 20, 2021 | 30.84 | 31.37 | 30.83 | 31.05 | 293,130 | -0.08(-0.25%) |
Sep 17, 2021 | 30.55 | 31.54 | 30.55 | 31.13 | 1,321,915 | -0.28(-0.89%) |
Sep 16, 2021 | 30.99 | 31.51 | 30.75 | 31.41 | 286,459 | +0.45(+1.44%) |
Sep 15, 2021 | 31.62 | 31.62 | 30.71 | 30.96 | 473,109 | -0.60(-1.89%) |
Sep 14, 2021 | 31.00 | 31.56 | 30.77 | 31.55 | 492,313 | +0.66(+2.12%) |
Sep 13, 2021 | 30.85 | 31.00 | 30.48 | 30.90 | 400,720 | +0.05(+0.17%) |
Sep 10, 2021 | 31.06 | 31.13 | 30.71 | 30.85 | 436,952 | -0.16(-0.51%) |
Sep 09, 2021 | 32.71 | 32.75 | 30.94 | 31.00 | 648,343 | -1.94(-5.90%) |
Sep 08, 2021 | 32.98 | 33.12 | 32.47 | 32.95 | 367,160 | -0.18(-0.53%) |
Sep 07, 2021 | 31.74 | 33.98 | 31.74 | 33.12 | 783,084 | +1.33(+4.18%) |
Sep 03, 2021 | 32.04 | 32.05 | 31.55 | 31.79 | 164,107 | -0.17(-0.52%) |
Sep 02, 2021 | 32.04 | 32.25 | 31.74 | 31.96 | 177,331 | -0.05(-0.16%) |
Sep 01, 2021 | 31.64 | 32.06 | 31.20 | 32.01 | 292,144 | +0.37(+1.16%) |
Aug 31, 2021 | 31.52 | 31.76 | 31.27 | 31.64 | 486,441 | +0.21(+0.67%) |
Aug 30, 2021 | 31.64 | 31.77 | 31.30 | 31.43 | 193,398 | -0.23(-0.72%) |
Aug 27, 2021 | 31.43 | 31.78 | 31.42 | 31.66 | 264,363 | +0.27(+0.86%) |
Aug 26, 2021 | 31.69 | 31.85 | 31.37 | 31.39 | 199,586 | -0.25(-0.80%) |
Aug 25, 2021 | 31.89 | 31.90 | 31.44 | 31.64 | 156,768 | -0.14(-0.44%) |
Aug 24, 2021 | 31.67 | 31.96 | 31.44 | 31.78 | 263,803 | +0.20(+0.64%) |
Aug 23, 2021 | 31.61 | 31.73 | 31.34 | 31.58 | 223,341 | -0.13(-0.41%) |
Aug 20, 2021 | 31.79 | 32.53 | 31.68 | 31.71 | 545,141 | -0.17(-0.52%) |
Aug 19, 2021 | 31.15 | 31.98 | 31.15 | 31.88 | 383,169 | +0.68(+2.19%) |
Aug 18, 2021 | 31.19 | 31.77 | 31.12 | 31.20 | 247,401 | -0.10(-0.31%) |
Aug 17, 2021 | 30.78 | 31.44 | 30.73 | 31.29 | 286,736 | +0.50(+1.62%) |
Aug 16, 2021 | 30.47 | 30.94 | 30.19 | 30.79 | 239,671 | +0.33(+1.09%) |
Aug 13, 2021 | 30.77 | 31.19 | 30.44 | 30.46 | 199,194 | -0.18(-0.60%) |
Aug 12, 2021 | 30.64 | 30.95 | 30.52 | 30.64 | 351,771 | -0.04(-0.14%) |
Aug 11, 2021 | 30.92 | 31.15 | 30.64 | 30.69 | 168,721 | -0.18(-0.57%) |
Aug 10, 2021 | 30.47 | 30.91 | 30.43 | 30.86 | 179,961 | +0.45(+1.47%) |
Aug 09, 2021 | 30.41 | 30.92 | 30.37 | 30.42 | 181,651 | +0.12(+0.40%) |
Aug 06, 2021 | 30.08 | 30.42 | 30.08 | 30.29 | 175,770 | +0.22(+0.73%) |
Aug 05, 2021 | 29.94 | 30.18 | 29.75 | 30.08 | 244,234 | +0.28(+0.94%) |
Aug 04, 2021 | 29.87 | 29.94 | 29.68 | 29.80 | 306,589 | -0.24(-0.79%) |
Aug 03, 2021 | 30.56 | 30.56 | 29.99 | 30.03 | 293,711 | -0.43(-1.41%) |
Aug 02, 2021 | 30.51 | 30.86 | 30.22 | 30.46 | 190,066 | -0.07(-0.23%) |
Jul 30, 2021 | 30.99 | 31.23 | 30.51 | 30.53 | 148,390 | -0.53(-1.72%) |
Jul 29, 2021 | 31.06 | 31.45 | 30.99 | 31.06 | 222,129 | +0.18(+0.60%) |
Jul 28, 2021 | 30.69 | 30.92 | 30.24 | 30.88 | 296,689 | +0.10(+0.31%) |
Jul 27, 2021 | 30.64 | 31.04 | 30.47 | 30.78 | 224,659 | +0.15(+0.49%) |
Jul 26, 2021 | 30.70 | 31.13 | 30.58 | 30.64 | 245,854 | -0.06(-0.20%) |
Jul 23, 2021 | 30.48 | 30.90 | 30.21 | 30.70 | 251,562 | +0.35(+1.15%) |
Jul 22, 2021 | 29.92 | 30.53 | 29.62 | 30.35 | 716,849 | +0.29(+0.96%) |
Jul 21, 2021 | 30.80 | 30.80 | 29.99 | 30.06 | 508,816 | -0.75(-2.44%) |
Jul 20, 2021 | 30.55 | 31.58 | 30.36 | 30.81 | 888,358 | +0.37(+1.21%) |
Jul 19, 2021 | 30.23 | 31.34 | 29.75 | 30.44 | 1,080,222 | -1.22(-3.84%) |
Jul 16, 2021 | 31.87 | 32.11 | 31.63 | 31.66 | 410,602 | -0.14(-0.44%) |
Jul 15, 2021 | 31.35 | 31.82 | 31.19 | 31.80 | 257,335 | +0.53(+1.68%) |
Jul 14, 2021 | 30.88 | 31.45 | 30.69 | 31.27 | 322,401 | +0.53(+1.74%) |
Jul 13, 2021 | 31.15 | 31.32 | 30.71 | 30.74 | 249,718 | -0.43(-1.38%) |
Jul 12, 2021 | 31.50 | 31.62 | 30.89 | 31.17 | 256,832 | -0.34(-1.08%) |
Jul 09, 2021 | 31.42 | 31.71 | 31.13 | 31.51 | 281,622 | +0.21(+0.67%) |
Jul 08, 2021 | 30.41 | 31.42 | 30.31 | 31.30 | 576,404 | +0.78(+2.55%) |
Jul 07, 2021 | 30.29 | 30.60 | 30.12 | 30.52 | 351,746 | +0.11(+0.37%) |
Jul 06, 2021 | 31.41 | 31.41 | 30.37 | 30.41 | 358,964 | -0.87(-2.77%) |
Jul 02, 2021 | 31.44 | 31.48 | 31.09 | 31.27 | 225,453 | -0.20(-0.64%) |
Jul 01, 2021 | 31.65 | 31.74 | 31.40 | 31.48 | 198,254 | -0.21(-0.66%) |
Jun 30, 2021 | 31.83 | 31.91 | 31.54 | 31.69 | 236,215 | -0.25(-0.77%) |
Jun 29, 2021 | 32.40 | 32.53 | 31.80 | 31.93 | 162,504 | -0.34(-1.06%) |
Jun 28, 2021 | 32.49 | 32.56 | 31.96 | 32.27 | 218,411 | -0.22(-0.67%) |
Jun 25, 2021 | 32.56 | 32.70 | 32.33 | 32.49 | 982,236 | +0.12(+0.38%) |
Jun 24, 2021 | 32.04 | 32.43 | 31.80 | 32.37 | 208,662 | +0.46(+1.45%) |
Jun 23, 2021 | 32.32 | 32.32 | 31.86 | 31.90 | 263,685 | -0.45(-1.38%) |
Jun 22, 2021 | 31.42 | 32.50 | 31.28 | 32.35 | 455,103 | +0.92(+2.92%) |
Jun 21, 2021 | 31.69 | 31.82 | 31.29 | 31.43 | 327,991 | -0.12(-0.39%) |
Jun 18, 2021 | 31.72 | 31.72 | 31.05 | 31.55 | 1,328,136 | -0.34(-1.07%) |
Jun 17, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 265,511 | +0.06(+0.19%) |
Jun 16, 2021 | 31.84 | 31.87 | 31.60 | 31.83 | 308,810 | +0.06(+0.19%) |
Jun 15, 2021 | 32.00 | 32.00 | 31.66 | 31.77 | 383,272 | -0.33(-1.04%) |
Jun 14, 2021 | 32.38 | 32.39 | 31.94 | 32.11 | 428,498 | -0.36(-1.11%) |
Jun 11, 2021 | 32.10 | 32.52 | 31.95 | 32.46 | 469,788 | +0.38(+1.17%) |
Jun 10, 2021 | 32.16 | 32.24 | 31.80 | 32.09 | 364,936 | +0.02(+0.05%) |
Jun 09, 2021 | 31.85 | 32.50 | 31.69 | 32.07 | 630,353 | +0.12(+0.38%) |
Jun 08, 2021 | 31.72 | 32.01 | 31.69 | 31.95 | 504,406 | +0.31(+0.97%) |
Jun 07, 2021 | 31.40 | 31.73 | 31.17 | 31.64 | 592,197 | +0.38(+1.20%) |
Jun 04, 2021 | 32.03 | 32.03 | 31.26 | 31.27 | 359,524 | -0.68(-2.14%) |
Jun 03, 2021 | 32.18 | 32.38 | 31.58 | 31.95 | 351,187 | -0.19(-0.60%) |
Jun 02, 2021 | 31.80 | 32.17 | 31.38 | 32.14 | 466,284 | +0.62(+1.97%) |
Jun 01, 2021 | 30.64 | 32.60 | 30.45 | 31.52 | 1,704,477 | +0.97(+3.18%) |
May 28, 2021 | 30.95 | 31.06 | 30.51 | 30.55 | 308,717 | -0.27(-0.88%) |
May 27, 2021 | 31.00 | 31.30 | 30.71 | 30.82 | 477,529 | -0.17(-0.54%) |
May 26, 2021 | 30.65 | 31.24 | 30.31 | 30.99 | 930,085 | -0.66(-2.07%) |
May 25, 2021 | 32.21 | 32.21 | 31.23 | 31.64 | 548,313 | -0.42(-1.31%) |
May 24, 2021 | 32.53 | 32.62 | 32.04 | 32.06 | 261,020 | -0.53(-1.64%) |
May 21, 2021 | 32.90 | 32.96 | 32.60 | 32.60 | 276,583 | -0.16(-0.48%) |
May 20, 2021 | 32.98 | 33.13 | 32.57 | 32.75 | 209,621 | -0.22(-0.66%) |
May 19, 2021 | 32.87 | 33.02 | 32.52 | 32.97 | 238,624 | +0.24(+0.74%) |
May 18, 2021 | 32.73 | 33.23 | 32.67 | 32.73 | 282,272 | -0.09(-0.28%) |
May 17, 2021 | 32.72 | 33.09 | 32.46 | 32.82 | 266,612 | +0.19(+0.59%) |
May 14, 2021 | 33.11 | 33.26 | 32.46 | 32.63 | 322,363 | -0.38(-1.14%) |
May 13, 2021 | 32.35 | 33.10 | 32.31 | 33.01 | 309,703 | +0.72(+2.22%) |
May 12, 2021 | 33.08 | 33.09 | 32.19 | 32.29 | 347,392 | -0.80(-2.43%) |
May 11, 2021 | 32.72 | 33.29 | 32.58 | 33.09 | 239,727 | +0.32(+0.99%) |
May 10, 2021 | 32.84 | 33.25 | 32.75 | 32.77 | 237,807 | -0.10(-0.29%) |
May 07, 2021 | 32.63 | 32.88 | 32.47 | 32.87 | 226,192 | +0.15(+0.45%) |
May 06, 2021 | 33.16 | 33.31 | 32.72 | 32.72 | 192,267 | -0.24(-0.72%) |
May 05, 2021 | 32.77 | 33.03 | 32.54 | 32.95 | 251,866 | +0.17(+0.51%) |
May 04, 2021 | 32.92 | 33.12 | 32.56 | 32.79 | 332,828 | -0.19(-0.58%) |