Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.13 | 34.29 | 33.50 | 33.51 | 89,745 | -0.08(-0.23%) |
Apr 28, 2022 | 33.28 | 33.75 | 33.15 | 33.59 | 6,389 | +0.21(+0.63%) |
Apr 27, 2022 | 32.99 | 33.61 | 32.99 | 33.38 | 7,900 | +0.56(+1.71%) |
Apr 26, 2022 | 33.32 | 33.46 | 32.72 | 32.82 | 20,037 | -0.72(-2.16%) |
Apr 25, 2022 | 33.47 | 33.60 | 32.83 | 33.54 | 36,109 | -0.32(-0.95%) |
Apr 22, 2022 | 34.39 | 34.39 | 33.86 | 33.86 | 4,789 | -0.76(-2.20%) |
Apr 21, 2022 | 35.01 | 35.14 | 34.52 | 34.63 | 13,863 | -0.17(-0.49%) |
Apr 20, 2022 | 34.46 | 34.89 | 34.46 | 34.80 | 17,041 | +0.66(+1.95%) |
Apr 19, 2022 | 33.76 | 34.14 | 33.75 | 34.13 | 3,158 | +0.56(+1.67%) |
Apr 18, 2022 | 33.79 | 33.80 | 33.57 | 33.57 | 8,678 | -0.20(-0.60%) |
Apr 14, 2022 | 33.90 | 33.95 | 33.67 | 33.78 | 4,744 | -0.01(-0.04%) |
Apr 13, 2022 | 33.57 | 33.80 | 33.56 | 33.79 | 7,390 | +0.42(+1.24%) |
Apr 12, 2022 | 33.58 | 33.78 | 33.37 | 33.37 | 11,081 | -0.11(-0.32%) |
Apr 11, 2022 | 33.78 | 33.79 | 33.48 | 33.48 | 3,701 | -0.03(-0.10%) |
Apr 08, 2022 | 33.18 | 33.66 | 33.18 | 33.51 | 2,340 | +0.35(+1.07%) |
Apr 07, 2022 | 33.00 | 33.27 | 32.97 | 33.16 | 6,358 | -0.07(-0.20%) |
Apr 06, 2022 | 33.33 | 33.33 | 33.01 | 33.23 | 15,718 | -0.39(-1.15%) |
Apr 05, 2022 | 33.86 | 33.86 | 33.60 | 33.62 | 14,425 | -0.14(-0.42%) |
Apr 04, 2022 | 33.76 | 33.76 | 33.57 | 33.76 | 2,701 | -0.03(-0.09%) |
Apr 01, 2022 | 33.78 | 33.79 | 33.52 | 33.79 | 2,184 | +0.18(+0.55%) |
Mar 31, 2022 | 33.78 | 33.86 | 33.60 | 33.60 | 2,763 | -0.48(-1.42%) |
Mar 30, 2022 | 34.41 | 34.41 | 34.03 | 34.09 | 13,553 | -0.41(-1.18%) |
Mar 29, 2022 | 34.39 | 34.49 | 34.13 | 34.49 | 5,635 | +0.54(+1.60%) |
Mar 28, 2022 | 33.90 | 33.95 | 33.71 | 33.95 | 4,917 | +0.10(+0.31%) |
Mar 25, 2022 | 33.58 | 33.85 | 33.58 | 33.85 | 2,838 | +0.26(+0.78%) |
Mar 24, 2022 | 33.49 | 33.76 | 33.49 | 33.58 | 5,134 | +0.05(+0.16%) |
Mar 23, 2022 | 33.67 | 33.79 | 33.53 | 33.53 | 8,120 | -0.46(-1.35%) |
Mar 22, 2022 | 34.23 | 34.35 | 33.96 | 33.99 | 5,613 | +0.11(+0.32%) |
Mar 21, 2022 | 34.30 | 34.32 | 33.72 | 33.88 | 18,462 | -0.41(-1.19%) |
Mar 18, 2022 | 33.75 | 34.32 | 33.75 | 34.29 | 4,057 | +0.31(+0.92%) |
Mar 17, 2022 | 33.53 | 34.06 | 33.46 | 33.98 | 14,940 | +0.30(+0.88%) |
Mar 16, 2022 | 33.23 | 33.75 | 33.08 | 33.68 | 8,938 | +0.98(+3.00%) |
Mar 15, 2022 | 32.71 | 32.74 | 32.40 | 32.70 | 23,653 | -0.08(-0.24%) |
Mar 14, 2022 | 32.68 | 33.07 | 32.62 | 32.78 | 14,394 | +0.66(+2.05%) |
Mar 11, 2022 | 32.35 | 32.54 | 32.11 | 32.12 | 10,646 | -0.01(-0.02%) |
Mar 10, 2022 | 31.64 | 32.15 | 31.47 | 32.13 | 10,771 | +0.23(+0.71%) |
Mar 09, 2022 | 31.32 | 32.02 | 31.32 | 31.91 | 12,019 | +1.30(+4.26%) |
Mar 08, 2022 | 30.94 | 31.29 | 30.45 | 30.60 | 32,257 | -0.22(-0.71%) |
Mar 07, 2022 | 31.77 | 31.77 | 30.73 | 30.82 | 19,636 | -0.87(-2.73%) |
Mar 04, 2022 | 31.80 | 31.80 | 31.42 | 31.69 | 13,005 | -0.63(-1.94%) |
Mar 03, 2022 | 32.55 | 32.59 | 32.19 | 32.31 | 21,874 | -0.45(-1.39%) |
Mar 02, 2022 | 32.41 | 32.99 | 32.41 | 32.77 | 9,722 | +0.44(+1.35%) |
Mar 01, 2022 | 33.21 | 33.21 | 32.22 | 32.33 | 6,370 | -1.17(-3.50%) |
Feb 28, 2022 | 33.53 | 33.59 | 33.22 | 33.50 | 6,735 | -0.67(-1.95%) |
Feb 25, 2022 | 33.32 | 34.25 | 33.66 | 34.17 | 19,758 | +0.99(+2.98%) |
Feb 24, 2022 | 32.96 | 33.19 | 32.37 | 33.18 | 11,810 | -0.68(-2.02%) |
Feb 23, 2022 | 34.67 | 34.67 | 33.82 | 33.86 | 3,890 | -0.59(-1.71%) |
Feb 22, 2022 | 34.67 | 34.67 | 34.24 | 34.45 | 7,982 | -0.45(-1.29%) |
Feb 18, 2022 | 34.90 | 0 | +0.07(+0.21%) | |||
Feb 17, 2022 | 34.92 | 35.03 | 34.83 | 34.83 | 2,813 | -0.28(-0.79%) |
Feb 16, 2022 | 35.06 | 35.29 | 34.87 | 35.11 | 10,101 | +0.12(+0.36%) |
Feb 15, 2022 | 34.67 | 35.03 | 34.67 | 34.98 | 3,809 | +0.65(+1.89%) |
Feb 14, 2022 | 34.50 | 34.50 | 34.11 | 34.33 | 6,385 | -0.31(-0.90%) |
Feb 11, 2022 | 35.04 | 35.17 | 34.65 | 34.65 | 4,880 | -0.30(-0.84%) |
Feb 10, 2022 | 35.16 | 35.51 | 34.86 | 34.94 | 34,746 | -0.39(-1.11%) |
Feb 09, 2022 | 35.19 | 35.43 | 35.19 | 35.33 | 12,911 | +0.57(+1.65%) |
Feb 08, 2022 | 34.35 | 34.91 | 34.35 | 34.76 | 8,560 | +0.46(+1.35%) |
Feb 07, 2022 | 34.40 | 34.47 | 34.23 | 34.30 | 16,095 | -0.11(-0.32%) |
Feb 04, 2022 | 34.60 | 34.60 | 34.10 | 34.41 | 4,125 | -0.31(-0.91%) |
Feb 03, 2022 | 34.73 | 35.03 | 34.55 | 34.72 | 8,350 | -0.19(-0.55%) |
Feb 02, 2022 | 34.77 | 35.00 | 34.77 | 34.91 | 2,740 | +0.01(+0.04%) |
Feb 01, 2022 | 34.79 | 34.99 | 34.74 | 34.90 | 8,923 | +0.15(+0.43%) |
Jan 31, 2022 | 34.13 | 34.75 | 34.75 | 36,523 | +0.70(+2.07%) | |
Jan 28, 2022 | 33.61 | 34.05 | 33.33 | 34.05 | 2,675 | +0.39(+1.15%) |
Jan 27, 2022 | 33.65 | 34.14 | 33.51 | 33.66 | 13,723 | -0.00(-0.00%) |
Jan 26, 2022 | 34.09 | 34.33 | 33.66 | 33.66 | 32,583 | -0.12(-0.35%) |
Jan 25, 2022 | 33.77 | 34.04 | 33.47 | 33.78 | 6,965 | -0.24(-0.70%) |
Jan 24, 2022 | 33.70 | 34.05 | 33.08 | 34.02 | 25,602 | -0.05(-0.16%) |
Jan 21, 2022 | 34.43 | 34.45 | 34.05 | 34.07 | 9,450 | -0.69(-1.98%) |
Jan 20, 2022 | 35.38 | 35.40 | 34.76 | 34.76 | 2,656 | -0.37(-1.06%) |
Jan 19, 2022 | 35.15 | 35.39 | 35.08 | 35.13 | 7,482 | +0.32(+0.91%) |
Jan 18, 2022 | 35.26 | 35.26 | 34.76 | 34.82 | 12,314 | -0.93(-2.61%) |
Jan 14, 2022 | 35.75 | 0 | -0.32(-0.90%) | |||
Jan 13, 2022 | 36.14 | 36.21 | 36.02 | 36.07 | 9,638 | +0.29(+0.80%) |
Jan 12, 2022 | 35.53 | 35.82 | 35.53 | 35.78 | 14,552 | +0.45(+1.26%) |
Jan 11, 2022 | 35.10 | 35.38 | 34.97 | 35.34 | 32,935 | +0.23(+0.65%) |
Jan 10, 2022 | 35.10 | 35.12 | 34.84 | 35.11 | 12,043 | -0.29(-0.83%) |
Jan 07, 2022 | 35.26 | 35.50 | 35.26 | 35.41 | 6,003 | +0.17(+0.49%) |
Jan 06, 2022 | 35.26 | 35.34 | 35.13 | 35.23 | 7,122 | -0.10(-0.28%) |
Jan 05, 2022 | 35.61 | 35.86 | 35.23 | 35.33 | 12,319 | -0.11(-0.31%) |
Jan 04, 2022 | 35.23 | 35.58 | 35.23 | 35.44 | 5,926 | +0.34(+0.98%) |
Jan 03, 2022 | 35.26 | 35.38 | 34.97 | 35.10 | 35,769 | -0.19(-0.53%) |
Dec 31, 2021 | 35.20 | 35.41 | 35.09 | 35.29 | 6,672 | +0.07(+0.20%) |
Dec 30, 2021 | 35.39 | 35.53 | 35.19 | 35.22 | 62,278 | -0.04(-0.12%) |
Dec 29, 2021 | 34.95 | 35.26 | 34.93 | 35.26 | 10,273 | +0.29(+0.83%) |
Dec 28, 2021 | 34.78 | 35.00 | 34.78 | 34.97 | 9,566 | +0.19(+0.56%) |
Dec 27, 2021 | 34.59 | 34.79 | 34.54 | 34.77 | 5,323 | +0.60(+1.77%) |
Dec 23, 2021 | 34.01 | 34.31 | 34.01 | 34.17 | 7,144 | +0.20(+0.59%) |
Dec 22, 2021 | 33.69 | 33.98 | 33.69 | 33.97 | 6,931 | +0.27(+0.81%) |
Dec 21, 2021 | 33.54 | 33.76 | 33.54 | 33.70 | 5,646 | +0.34(+1.01%) |
Dec 20, 2021 | 33.87 | 33.87 | 33.06 | 33.36 | 20,849 | -0.83(-2.44%) |
Dec 17, 2021 | 34.49 | 34.49 | 34.16 | 34.19 | 8,926 | -0.28(-0.82%) |
Dec 16, 2021 | 34.46 | 34.68 | 34.37 | 34.48 | 25,842 | +0.23(+0.67%) |
Dec 15, 2021 | 33.95 | 34.31 | 33.80 | 34.25 | 5,917 | +0.33(+0.98%) |
Dec 14, 2021 | 34.28 | 34.28 | 33.91 | 33.91 | 4,759 | -0.42(-1.23%) |
Dec 13, 2021 | 34.51 | 34.51 | 34.30 | 34.34 | 9,523 | -0.29(-0.84%) |
Dec 10, 2021 | 34.55 | 34.69 | 34.41 | 34.63 | 10,394 | +0.07(+0.20%) |
Dec 09, 2021 | 34.65 | 34.66 | 34.50 | 34.56 | 6,534 | -0.29(-0.84%) |
Dec 08, 2021 | 34.78 | 34.90 | 34.78 | 34.85 | 5,409 | +0.04(+0.10%) |
Dec 07, 2021 | 34.65 | 34.94 | 34.65 | 34.81 | 6,803 | +0.56(+1.64%) |
Dec 06, 2021 | 34.13 | 34.45 | 34.11 | 34.25 | 9,377 | +0.43(+1.27%) |
Dec 03, 2021 | 34.13 | 34.13 | 33.67 | 33.82 | 8,207 | -0.30(-0.88%) |
Dec 02, 2021 | 33.55 | 34.22 | 33.55 | 34.12 | 10,363 | +0.78(+2.33%) |
Dec 01, 2021 | 33.77 | 34.26 | 33.28 | 33.34 | 11,605 | +0.06(+0.17%) |
Nov 30, 2021 | 33.89 | 33.89 | 33.10 | 33.29 | 18,879 | -0.68(-2.01%) |
Nov 29, 2021 | 34.21 | 34.22 | 33.97 | 33.97 | 12,047 | +0.01(+0.03%) |
Nov 26, 2021 | 33.96 | 34.03 | 33.70 | 33.96 | 10,841 | -0.44(-1.27%) |
Nov 24, 2021 | 34.36 | 34.41 | 34.29 | 34.40 | 6,419 | -0.06(-0.17%) |
Nov 23, 2021 | 34.57 | 34.57 | 34.40 | 34.46 | 4,146 | -0.11(-0.31%) |
Nov 22, 2021 | 34.41 | 34.83 | 34.41 | 34.56 | 6,826 | +0.21(+0.61%) |
Nov 19, 2021 | 34.47 | 34.62 | 34.36 | 34.36 | 7,245 | -0.24(-0.69%) |
Nov 18, 2021 | 34.74 | 34.66 | 34.60 | 34.60 | 6,079 | -0.20(-0.57%) |
Nov 17, 2021 | 34.65 | 34.84 | 34.57 | 34.80 | 7,866 | -0.07(-0.19%) |
Nov 16, 2021 | 34.71 | 34.95 | 34.67 | 34.86 | 8,666 | +0.00(+0.00%) |
Nov 15, 2021 | 34.89 | 34.90 | 34.73 | 34.86 | 4,946 | -0.04(-0.12%) |
Nov 12, 2021 | 34.80 | 34.99 | 34.80 | 34.90 | 8,460 | +0.19(+0.55%) |
Nov 11, 2021 | 34.57 | 34.73 | 34.57 | 34.71 | 11,239 | +0.41(+1.20%) |
Nov 10, 2021 | 34.46 | 34.30 | 4,596 | -0.23(-0.67%) | ||
Nov 09, 2021 | 34.49 | 34.59 | 34.46 | 34.53 | 4,906 | +0.08(+0.23%) |
Nov 08, 2021 | 34.44 | 34.57 | 34.36 | 34.45 | 5,396 | +0.09(+0.26%) |
Nov 05, 2021 | 34.22 | 34.43 | 34.22 | 34.36 | 8,756 | +0.15(+0.44%) |
Nov 04, 2021 | 34.37 | 34.43 | 34.17 | 34.21 | 7,567 | -0.23(-0.68%) |
Nov 03, 2021 | 33.84 | 34.55 | 33.84 | 34.44 | 7,191 | +0.71(+2.09%) |
Nov 02, 2021 | 33.93 | 33.96 | 33.74 | 33.74 | 25,242 | -0.30(-0.88%) |
Nov 01, 2021 | 33.84 | 34.11 | 33.80 | 34.04 | 8,809 | +0.21(+0.62%) |
Oct 29, 2021 | 34.02 | 34.02 | 33.74 | 33.83 | 6,363 | -0.32(-0.95%) |
Oct 28, 2021 | 33.92 | 34.17 | 33.92 | 34.15 | 130,791 | +0.45(+1.33%) |
Oct 27, 2021 | 34.19 | 34.19 | 33.70 | 33.70 | 8,219 | -0.48(-1.39%) |
Oct 26, 2021 | 34.45 | 34.17 | 34.18 | 13,025 | -0.13(-0.39%) | |
Oct 25, 2021 | 34.26 | 34.52 | 34.26 | 34.31 | 23,104 | -0.00(-0.00%) |
Oct 22, 2021 | 34.21 | 34.46 | 34.21 | 34.31 | 17,314 | +0.36(+1.05%) |
Oct 21, 2021 | 34.14 | 34.15 | 33.78 | 33.95 | 25,061 | -0.40(-1.16%) |
Oct 20, 2021 | 33.95 | 34.42 | 33.95 | 34.35 | 4,491 | +0.38(+1.13%) |
Oct 19, 2021 | 34.11 | 34.11 | 33.86 | 33.97 | 6,209 | -0.07(-0.19%) |
Oct 18, 2021 | 33.95 | 34.09 | 33.89 | 34.03 | 8,836 | -0.18(-0.53%) |
Oct 15, 2021 | 34.40 | 34.45 | 34.18 | 34.21 | 6,878 | -0.17(-0.49%) |
Oct 14, 2021 | 34.29 | 34.48 | 34.22 | 34.38 | 10,634 | +0.34(+0.99%) |
Oct 13, 2021 | 34.01 | 34.21 | 33.73 | 34.05 | 10,545 | +0.19(+0.57%) |
Oct 12, 2021 | 33.71 | 33.97 | 33.71 | 33.85 | 6,197 | -0.03(-0.08%) |
Oct 11, 2021 | 33.69 | 34.12 | 33.69 | 33.88 | 5,969 | +0.06(+0.19%) |
Oct 08, 2021 | 34.02 | 34.02 | 33.82 | 33.82 | 2,829 | -0.25(-0.74%) |
Oct 07, 2021 | 33.96 | 34.25 | 33.96 | 34.07 | 22,935 | +0.28(+0.82%) |
Oct 06, 2021 | 33.70 | 33.79 | 33.44 | 33.79 | 11,677 | -0.16(-0.47%) |
Oct 05, 2021 | 33.84 | 34.11 | 33.69 | 33.95 | 8,242 | +0.05(+0.14%) |
Oct 04, 2021 | 34.03 | 34.16 | 33.73 | 33.91 | 16,239 | +0.00(+0.00%) |
Oct 01, 2021 | 33.83 | 34.02 | 33.57 | 33.91 | 13,831 | +0.10(+0.29%) |
Sep 30, 2021 | 34.30 | 34.30 | 33.81 | 33.81 | 63,547 | -0.32(-0.94%) |
Sep 29, 2021 | 34.23 | 34.27 | 34.10 | 34.13 | 13,436 | -0.17(-0.50%) |
Sep 28, 2021 | 34.59 | 34.59 | 34.26 | 34.30 | 3,155 | -0.60(-1.73%) |
Sep 27, 2021 | 34.76 | 34.97 | 34.76 | 34.90 | 14,362 | -0.05(-0.14%) |
Sep 24, 2021 | 34.93 | 35.07 | 34.93 | 34.95 | 16,025 | -0.25(-0.70%) |
Sep 23, 2021 | 34.93 | 35.38 | 34.93 | 35.20 | 5,595 | +0.53(+1.52%) |
Sep 22, 2021 | 34.37 | 34.82 | 34.37 | 34.67 | 9,484 | +0.48(+1.40%) |
Sep 21, 2021 | 34.30 | 34.42 | 34.16 | 34.19 | 19,454 | +0.04(+0.13%) |
Sep 20, 2021 | 34.40 | 34.40 | 33.83 | 34.15 | 18,826 | -0.76(-2.19%) |
Sep 17, 2021 | 35.31 | 35.31 | 34.89 | 34.91 | 8,496 | -0.71(-1.98%) |
Sep 16, 2021 | 35.71 | 35.71 | 35.54 | 35.62 | 9,496 | -0.28(-0.78%) |
Sep 15, 2021 | 35.73 | 35.90 | 35.68 | 35.90 | 5,668 | +0.07(+0.20%) |
Sep 14, 2021 | 36.14 | 36.14 | 35.64 | 35.83 | 11,775 | -0.28(-0.77%) |
Sep 13, 2021 | 36.27 | 36.27 | 36.02 | 36.11 | 16,337 | -0.25(-0.69%) |
Sep 10, 2021 | 36.58 | 36.74 | 36.32 | 36.36 | 5,805 | -0.03(-0.08%) |
Sep 09, 2021 | 36.61 | 36.61 | 36.31 | 36.39 | 4,344 | -0.16(-0.44%) |
Sep 08, 2021 | 36.58 | 36.68 | 36.44 | 36.55 | 14,408 | -0.36(-0.96%) |
Sep 07, 2021 | 37.18 | 37.29 | 36.86 | 36.90 | 5,084 | -0.31(-0.84%) |
Sep 03, 2021 | 37.06 | 37.24 | 36.93 | 37.22 | 9,395 | +0.24(+0.65%) |
Sep 02, 2021 | 36.90 | 36.98 | 36.85 | 36.98 | 4,635 | +0.22(+0.61%) |
Sep 01, 2021 | 36.71 | 36.89 | 36.60 | 36.75 | 5,405 | +0.08(+0.21%) |
Aug 31, 2021 | 36.75 | 36.79 | 36.64 | 36.68 | 24,170 | -0.04(-0.10%) |
Aug 30, 2021 | 36.70 | 36.81 | 36.62 | 36.71 | 12,985 | -0.02(-0.05%) |
Aug 27, 2021 | 36.23 | 36.74 | 36.23 | 36.73 | 31,144 | +0.50(+1.37%) |
Aug 26, 2021 | 36.27 | 36.38 | 36.13 | 36.24 | 25,989 | -0.26(-0.72%) |
Aug 25, 2021 | 36.06 | 36.50 | 36.06 | 36.50 | 7,994 | +0.37(+1.04%) |
Aug 24, 2021 | 35.96 | 36.19 | 35.93 | 36.12 | 9,960 | +0.35(+0.97%) |
Aug 23, 2021 | 35.74 | 35.86 | 35.62 | 35.78 | 11,822 | +0.10(+0.29%) |
Aug 20, 2021 | 35.18 | 35.68 | 35.18 | 35.68 | 7,774 | +0.44(+1.25%) |
Aug 19, 2021 | 35.16 | 35.32 | 35.02 | 35.23 | 29,824 | -0.21(-0.58%) |
Aug 18, 2021 | 35.57 | 35.84 | 35.44 | 35.44 | 8,234 | -0.22(-0.60%) |
Aug 17, 2021 | 35.91 | 35.91 | 35.45 | 35.66 | 17,246 | -0.50(-1.37%) |
Aug 16, 2021 | 35.99 | 36.15 | 35.75 | 36.15 | 9,111 | -0.06(-0.15%) |
Aug 13, 2021 | 36.13 | 36.30 | 36.09 | 36.21 | 3,210 | +0.12(+0.34%) |
Aug 12, 2021 | 36.23 | 36.23 | 36.02 | 36.09 | 4,096 | -0.17(-0.46%) |
Aug 11, 2021 | 36.04 | 36.30 | 36.03 | 36.26 | 17,081 | +0.37(+1.04%) |
Aug 10, 2021 | 35.54 | 35.93 | 35.54 | 35.88 | 7,206 | +0.40(+1.13%) |
Aug 09, 2021 | 35.32 | 35.51 | 35.25 | 35.48 | 8,808 | +0.17(+0.48%) |
Aug 06, 2021 | 35.38 | 35.42 | 35.24 | 35.31 | 12,258 | -0.20(-0.55%) |
Aug 05, 2021 | 35.63 | 35.78 | 35.43 | 35.51 | 5,630 | +0.03(+0.08%) |
Aug 04, 2021 | 35.74 | 35.74 | 35.42 | 35.48 | 66,721 | -0.15(-0.42%) |
Aug 03, 2021 | 35.30 | 35.63 | 35.20 | 35.63 | 17,948 | +0.39(+1.12%) |
Aug 02, 2021 | 35.52 | 35.70 | 35.24 | 35.24 | 5,758 | -0.09(-0.26%) |
Jul 30, 2021 | 35.51 | 35.64 | 35.25 | 35.33 | 10,413 | -0.25(-0.71%) |
Jul 29, 2021 | 35.53 | 35.71 | 35.53 | 35.58 | 12,852 | +0.12(+0.34%) |
Jul 28, 2021 | 35.25 | 35.47 | 35.20 | 35.46 | 16,269 | +0.22(+0.61%) |
Jul 27, 2021 | 35.02 | 35.24 | 34.98 | 35.24 | 21,279 | +0.16(+0.45%) |
Jul 26, 2021 | 34.83 | 35.09 | 34.83 | 35.09 | 23,787 | +0.20(+0.56%) |
Jul 23, 2021 | 34.77 | 34.90 | 34.63 | 34.89 | 11,872 | +0.31(+0.89%) |
Jul 22, 2021 | 34.76 | 34.77 | 34.45 | 34.58 | 30,623 | +0.03(+0.08%) |
Jul 21, 2021 | 34.27 | 34.62 | 34.27 | 34.55 | 12,773 | +0.37(+1.10%) |
Jul 20, 2021 | 33.90 | 34.32 | 33.76 | 34.18 | 48,762 | +0.26(+0.77%) |
Jul 19, 2021 | 34.08 | 34.08 | 33.64 | 33.92 | 33,460 | -0.58(-1.68%) |
Jul 16, 2021 | 35.01 | 35.07 | 34.49 | 34.50 | 15,724 | -0.57(-1.63%) |
Jul 15, 2021 | 35.24 | 35.24 | 34.90 | 35.07 | 38,946 | -0.28(-0.79%) |
Jul 14, 2021 | 35.42 | 35.55 | 35.28 | 35.35 | 11,511 | +0.02(+0.05%) |
Jul 13, 2021 | 35.58 | 35.66 | 35.31 | 35.33 | 22,783 | -0.45(-1.26%) |
Jul 12, 2021 | 35.60 | 35.81 | 35.51 | 35.78 | 20,308 | +0.07(+0.21%) |
Jul 09, 2021 | 35.38 | 35.71 | 35.38 | 35.70 | 20,122 | +0.61(+1.73%) |
Jul 08, 2021 | 35.03 | 35.24 | 34.75 | 35.09 | 58,860 | -0.33(-0.92%) |
Jul 07, 2021 | 35.01 | 35.46 | 35.01 | 35.42 | 22,276 | +0.45(+1.28%) |
Jul 06, 2021 | 35.33 | 35.33 | 34.76 | 34.97 | 23,971 | -0.36(-1.01%) |
Jul 02, 2021 | 35.28 | 35.34 | 35.10 | 35.33 | 24,230 | +0.18(+0.51%) |
Jul 01, 2021 | 35.17 | 35.26 | 35.11 | 35.15 | 32,325 | +0.05(+0.14%) |
Jun 30, 2021 | 34.89 | 35.11 | 34.89 | 35.10 | 9,272 | +0.14(+0.39%) |
Jun 29, 2021 | 34.92 | 35.04 | 34.89 | 34.96 | 10,995 | +0.06(+0.16%) |
Jun 28, 2021 | 35.04 | 35.08 | 34.81 | 34.91 | 33,724 | -0.13(-0.37%) |
Jun 25, 2021 | 35.14 | 35.26 | 34.98 | 35.04 | 14,570 | +0.12(+0.34%) |
Jun 24, 2021 | 34.92 | 35.09 | 34.82 | 34.92 | 22,654 | +0.19(+0.55%) |
Jun 23, 2021 | 34.97 | 35.06 | 34.73 | 34.73 | 16,096 | -0.22(-0.62%) |
Jun 22, 2021 | 34.79 | 35.09 | 34.67 | 34.95 | 13,542 | +0.12(+0.35%) |
Jun 21, 2021 | 34.29 | 34.92 | 34.29 | 34.82 | 22,123 | +0.68(+2.00%) |
Jun 18, 2021 | 34.21 | 34.29 | 34.00 | 34.14 | 58,605 | -0.60(-1.72%) |
Jun 17, 2021 | 35.28 | 35.28 | 34.52 | 34.74 | 59,234 | -0.72(-2.03%) |
Jun 16, 2021 | 35.60 | 35.80 | 35.36 | 35.46 | 52,564 | -0.13(-0.37%) |
Jun 15, 2021 | 35.56 | 35.63 | 35.29 | 35.59 | 46,006 | -0.08(-0.24%) |
Jun 14, 2021 | 35.99 | 36.01 | 35.65 | 35.68 | 47,385 | -0.22(-0.60%) |
Jun 11, 2021 | 35.76 | 35.90 | 35.74 | 35.89 | 10,350 | +0.27(+0.76%) |
Jun 10, 2021 | 35.80 | 35.91 | 35.59 | 35.62 | 22,606 | -0.13(-0.37%) |
Jun 09, 2021 | 35.82 | 35.85 | 35.62 | 35.75 | 23,851 | -0.16(-0.44%) |
Jun 08, 2021 | 35.96 | 36.03 | 35.76 | 35.91 | 15,498 | +0.05(+0.13%) |
Jun 07, 2021 | 36.17 | 36.21 | 35.86 | 35.86 | 17,226 | -0.27(-0.75%) |
Jun 04, 2021 | 36.13 | 36.24 | 36.01 | 36.13 | 16,344 | +0.22(+0.60%) |
Jun 03, 2021 | 36.04 | 36.04 | 35.78 | 35.92 | 21,641 | -0.31(-0.85%) |
Jun 02, 2021 | 36.53 | 36.53 | 36.12 | 36.23 | 26,844 | -0.14(-0.39%) |
Jun 01, 2021 | 36.32 | 36.46 | 36.26 | 36.37 | 48,269 | +0.31(+0.86%) |
May 28, 2021 | 36.14 | 36.14 | 36.00 | 36.06 | 22,423 | -0.08(-0.23%) |
May 27, 2021 | 36.09 | 36.20 | 36.09 | 36.14 | 39,594 | +0.15(+0.42%) |
May 26, 2021 | 35.98 | 36.08 | 35.88 | 35.99 | 24,505 | -0.12(-0.34%) |
May 25, 2021 | 36.34 | 36.35 | 36.11 | 36.12 | 14,760 | -0.08(-0.23%) |
May 24, 2021 | 36.16 | 36.36 | 36.13 | 36.20 | 50,754 | +0.12(+0.34%) |
May 21, 2021 | 36.22 | 36.31 | 36.07 | 36.08 | 64,709 | -0.24(-0.67%) |
May 20, 2021 | 36.28 | 36.41 | 36.15 | 36.32 | 38,967 | +0.10(+0.28%) |
May 19, 2021 | 36.06 | 36.30 | 35.75 | 36.22 | 75,949 | -0.45(-1.23%) |
May 18, 2021 | 37.03 | 37.10 | 36.67 | 36.67 | 23,155 | -0.20(-0.54%) |
May 17, 2021 | 36.73 | 36.93 | 36.61 | 36.87 | 42,022 | -0.06(-0.17%) |
May 14, 2021 | 37.01 | 37.09 | 36.85 | 36.93 | 41,583 | +0.13(+0.36%) |
May 13, 2021 | 36.44 | 36.95 | 36.44 | 36.80 | 62,160 | +0.48(+1.31%) |
May 12, 2021 | 37.05 | 37.10 | 36.21 | 36.32 | 64,539 | -0.93(-2.49%) |
May 11, 2021 | 37.29 | 37.39 | 36.98 | 37.25 | 72,369 | -0.41(-1.08%) |
May 10, 2021 | 37.71 | 38.08 | 37.63 | 37.66 | 126,751 | +0.15(+0.39%) |
May 07, 2021 | 37.27 | 37.53 | 37.21 | 37.51 | 58,565 | +0.31(+0.83%) |
May 06, 2021 | 36.83 | 37.20 | 36.71 | 37.20 | 58,197 | +0.34(+0.93%) |
May 05, 2021 | 36.74 | 36.92 | 36.56 | 36.86 | 38,006 | +0.44(+1.20%) |
May 04, 2021 | 35.96 | 36.44 | 35.96 | 36.42 | 33,125 | +0.22(+0.61%) |