Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.73 | 30.96 | 30.11 | 30.16 | 425,396 | -0.63(-2.05%) |
Apr 28, 2022 | 30.81 | 31.05 | 30.20 | 30.79 | 561,008 | +0.30(+0.99%) |
Apr 27, 2022 | 30.36 | 30.77 | 30.31 | 30.49 | 530,956 | +0.15(+0.50%) |
Apr 26, 2022 | 31.42 | 31.48 | 30.29 | 30.34 | 391,153 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.79 | 30.88 | 31.77 | 439,435 | +0.28(+0.88%) |
Apr 22, 2022 | 31.83 | 32.30 | 31.30 | 31.49 | 591,260 | -0.66(-2.05%) |
Apr 21, 2022 | 33.52 | 33.54 | 32.00 | 32.15 | 461,822 | -0.93(-2.80%) |
Apr 20, 2022 | 32.64 | 33.59 | 32.64 | 33.08 | 589,014 | +0.56(+1.72%) |
Apr 19, 2022 | 31.74 | 32.65 | 31.70 | 32.52 | 565,427 | +0.72(+2.27%) |
Apr 18, 2022 | 31.63 | 32.01 | 31.60 | 31.80 | 376,450 | +0.05(+0.17%) |
Apr 14, 2022 | 31.64 | 31.96 | 31.47 | 31.74 | 359,029 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.78 | 31.00 | 31.59 | 362,401 | +0.46(+1.49%) |
Apr 12, 2022 | 31.14 | 31.71 | 30.90 | 31.13 | 521,889 | +0.26(+0.84%) |
Apr 11, 2022 | 31.29 | 31.88 | 30.78 | 30.87 | 842,175 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.51 | 31.58 | 703,925 | -0.53(-1.66%) |
Apr 07, 2022 | 31.98 | 32.40 | 31.65 | 32.12 | 576,142 | -0.05(-0.17%) |
Apr 06, 2022 | 32.57 | 32.69 | 31.85 | 32.17 | 671,307 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.73 | 32.75 | 809,261 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.16 | 32.61 | 33.78 | 660,043 | +1.10(+3.38%) |
Apr 01, 2022 | 33.42 | 33.58 | 32.52 | 32.68 | 1,122,019 | -0.69(-2.05%) |
Mar 31, 2022 | 34.47 | 34.66 | 33.29 | 33.36 | 845,005 | -1.24(-3.58%) |
Mar 30, 2022 | 35.26 | 35.52 | 34.59 | 34.60 | 593,924 | -0.91(-2.56%) |
Mar 29, 2022 | 34.88 | 35.53 | 34.88 | 35.51 | 574,994 | +1.01(+2.94%) |
Mar 28, 2022 | 34.14 | 34.58 | 33.59 | 34.49 | 541,505 | +0.28(+0.81%) |
Mar 25, 2022 | 33.50 | 34.39 | 33.50 | 34.22 | 605,339 | +0.78(+2.34%) |
Mar 24, 2022 | 33.52 | 33.52 | 32.71 | 33.43 | 610,959 | +0.07(+0.21%) |
Mar 23, 2022 | 33.89 | 34.04 | 33.35 | 33.36 | 326,702 | -0.74(-2.17%) |
Mar 22, 2022 | 34.60 | 34.62 | 33.97 | 34.10 | 529,199 | -0.17(-0.49%) |
Mar 21, 2022 | 34.56 | 34.56 | 33.99 | 34.27 | 513,411 | -0.17(-0.49%) |
Mar 18, 2022 | 33.44 | 34.49 | 33.17 | 34.44 | 529,112 | +0.90(+2.68%) |
Mar 17, 2022 | 33.17 | 33.55 | 33.04 | 33.54 | 575,888 | +0.36(+1.07%) |
Mar 16, 2022 | 32.51 | 33.44 | 32.38 | 33.18 | 715,141 | +1.36(+4.26%) |
Mar 15, 2022 | 32.41 | 32.83 | 31.65 | 31.83 | 847,987 | -0.49(-1.53%) |
Mar 14, 2022 | 32.93 | 33.49 | 32.21 | 32.32 | 621,701 | -0.59(-1.79%) |
Mar 11, 2022 | 33.17 | 33.46 | 32.85 | 32.91 | 847,480 | +0.03(+0.08%) |
Mar 10, 2022 | 32.11 | 32.89 | 932,324 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.07 | 32.58 | 31.85 | 32.52 | 647,663 | +1.41(+4.53%) |
Mar 08, 2022 | 31.44 | 31.72 | 30.50 | 31.11 | 1,202,346 | -0.22(-0.70%) |
Mar 07, 2022 | 32.16 | 32.52 | 31.28 | 31.33 | 1,095,522 | -0.85(-2.63%) |
Mar 04, 2022 | 32.76 | 33.07 | 32.03 | 32.17 | 839,150 | -1.17(-3.51%) |
Mar 03, 2022 | 34.85 | 35.10 | 33.29 | 33.34 | 950,032 | -1.52(-4.37%) |
Mar 02, 2022 | 33.91 | 35.03 | 33.84 | 34.87 | 1,117,750 | +1.32(+3.94%) |
Mar 01, 2022 | 34.72 | 34.87 | 33.39 | 33.55 | 1,561,275 | -1.07(-3.10%) |
Feb 28, 2022 | 33.83 | 34.71 | 33.75 | 34.62 | 943,782 | +0.20(+0.59%) |
Feb 25, 2022 | 34.59 | 34.60 | 33.86 | 34.42 | 826,091 | +0.04(+0.10%) |
Feb 24, 2022 | 34.46 | 34.46 | 32.69 | 34.38 | 1,417,744 | -0.70(-2.01%) |
Feb 23, 2022 | 35.48 | 36.20 | 34.91 | 35.09 | 2,789,491 | +1.28(+3.78%) |
Feb 22, 2022 | 33.19 | 34.26 | 33.19 | 33.81 | 682,139 | +0.38(+1.13%) |
Feb 18, 2022 | 33.43 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.92 | 35.32 | 34.25 | 34.29 | 649,610 | -0.80(-2.28%) |
Feb 16, 2022 | 34.67 | 35.22 | 34.58 | 35.09 | 719,089 | +0.33(+0.94%) |
Feb 15, 2022 | 34.57 | 34.81 | 34.44 | 34.76 | 321,892 | +0.66(+1.94%) |
Feb 14, 2022 | 34.35 | 34.44 | 33.77 | 34.10 | 592,465 | -0.17(-0.49%) |
Feb 11, 2022 | 35.89 | 35.89 | 34.24 | 34.27 | 404,643 | -1.81(-5.01%) |
Feb 10, 2022 | 36.35 | 36.91 | 35.97 | 36.07 | 345,512 | -0.78(-2.13%) |
Feb 09, 2022 | 36.21 | 36.88 | 36.21 | 36.86 | 385,390 | +0.90(+2.50%) |
Feb 08, 2022 | 35.64 | 36.06 | 35.08 | 35.96 | 429,867 | +0.50(+1.42%) |
Feb 07, 2022 | 35.77 | 35.77 | 34.97 | 35.46 | 296,267 | -0.21(-0.59%) |
Feb 04, 2022 | 35.33 | 35.78 | 35.19 | 35.67 | 282,690 | +0.12(+0.35%) |
Feb 03, 2022 | 35.95 | 35.55 | 587,651 | -0.62(-1.70%) | ||
Feb 02, 2022 | 35.83 | 36.27 | 35.82 | 36.16 | 797,628 | +0.54(+1.51%) |
Feb 01, 2022 | 35.10 | 35.74 | 34.95 | 35.62 | 700,988 | +0.55(+1.56%) |
Jan 31, 2022 | 34.01 | 35.13 | 35.08 | 558,393 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.18 | 34.28 | 33.59 | 34.27 | 652,030 | +0.09(+0.26%) |
Jan 27, 2022 | 34.51 | 34.99 | 33.93 | 34.18 | 824,269 | +0.03(+0.08%) |
Jan 26, 2022 | 34.61 | 35.34 | 33.96 | 34.15 | 1,145,433 | +0.10(+0.28%) |
Jan 25, 2022 | 33.92 | 34.50 | 33.34 | 34.06 | 755,919 | -0.28(-0.82%) |
Jan 24, 2022 | 33.66 | 34.41 | 32.98 | 34.34 | 1,300,726 | +0.03(+0.08%) |
Jan 21, 2022 | 34.57 | 34.83 | 34.18 | 34.31 | 636,577 | -0.39(-1.12%) |
Jan 20, 2022 | 35.62 | 35.90 | 34.65 | 34.70 | 723,548 | -0.89(-2.50%) |
Jan 19, 2022 | 36.66 | 37.01 | 35.57 | 35.59 | 837,729 | -0.96(-2.63%) |
Jan 18, 2022 | 35.96 | 36.95 | 35.77 | 36.55 | 996,050 | +0.69(+1.92%) |
Jan 14, 2022 | 35.86 | 0 | -0.88(-2.40%) | |||
Jan 13, 2022 | 36.40 | 37.01 | 36.36 | 36.74 | 390,331 | +0.63(+1.76%) |
Jan 12, 2022 | 36.13 | 36.73 | 35.92 | 36.11 | 571,884 | +0.23(+0.64%) |
Jan 11, 2022 | 36.71 | 36.71 | 35.27 | 35.88 | 934,343 | -0.75(-2.04%) |
Jan 10, 2022 | 36.14 | 36.64 | 35.69 | 36.63 | 575,427 | -0.01(-0.02%) |
Jan 07, 2022 | 36.21 | 36.90 | 36.21 | 36.64 | 534,472 | +0.18(+0.51%) |
Jan 06, 2022 | 36.45 | 36.86 | 35.97 | 36.45 | 502,561 | +0.13(+0.36%) |
Jan 05, 2022 | 37.67 | 37.76 | 36.30 | 36.32 | 539,711 | -1.36(-3.60%) |
Jan 04, 2022 | 37.84 | 38.24 | 37.64 | 37.68 | 520,393 | +0.18(+0.49%) |
Jan 03, 2022 | 37.47 | 37.99 | 37.36 | 37.49 | 377,698 | +0.16(+0.42%) |
Dec 31, 2021 | 37.03 | 37.53 | 37.03 | 37.33 | 390,774 | +0.21(+0.57%) |
Dec 30, 2021 | 37.37 | 37.59 | 37.08 | 37.12 | 363,226 | -0.16(-0.43%) |
Dec 29, 2021 | 36.94 | 37.49 | 36.86 | 37.28 | 424,965 | +0.50(+1.36%) |
Dec 28, 2021 | 36.57 | 37.21 | 36.57 | 36.78 | 343,730 | +0.18(+0.48%) |
Dec 27, 2021 | 36.17 | 36.82 | 36.17 | 36.60 | 381,722 | +0.70(+1.96%) |
Dec 23, 2021 | 35.62 | 36.10 | 35.55 | 35.90 | 492,044 | +0.37(+1.04%) |
Dec 22, 2021 | 35.25 | 35.69 | 35.17 | 35.53 | 585,019 | +0.30(+0.85%) |
Dec 21, 2021 | 34.91 | 35.41 | 34.73 | 35.23 | 628,400 | +0.88(+2.56%) |
Dec 20, 2021 | 34.81 | 34.99 | 33.89 | 34.35 | 697,182 | -1.07(-3.01%) |
Dec 17, 2021 | 35.18 | 36.14 | 35.13 | 35.41 | 889,338 | +0.02(+0.05%) |
Dec 16, 2021 | 36.36 | 36.53 | 35.37 | 35.40 | 597,131 | -0.71(-1.98%) |
Dec 15, 2021 | 35.27 | 36.21 | 35.25 | 36.11 | 514,051 | +0.70(+1.99%) |
Dec 14, 2021 | 35.14 | 36.03 | 35.14 | 35.40 | 441,008 | -0.10(-0.27%) |
Dec 13, 2021 | 35.97 | 36.22 | 35.19 | 35.50 | 332,415 | -0.55(-1.51%) |
Dec 10, 2021 | 36.51 | 36.56 | 35.68 | 36.05 | 468,522 | -0.26(-0.73%) |
Dec 09, 2021 | 37.01 | 37.24 | 36.28 | 36.31 | 320,664 | -0.93(-2.51%) |
Dec 08, 2021 | 37.52 | 37.79 | 37.17 | 37.24 | 492,802 | -0.23(-0.61%) |
Dec 07, 2021 | 36.73 | 37.71 | 36.68 | 37.47 | 931,663 | +1.40(+3.88%) |
Dec 06, 2021 | 35.97 | 36.30 | 35.42 | 36.07 | 570,319 | +0.69(+1.94%) |
Dec 03, 2021 | 36.10 | 36.10 | 35.05 | 35.39 | 604,296 | -0.55(-1.52%) |
Dec 02, 2021 | 35.54 | 36.30 | 35.42 | 35.93 | 580,081 | +0.59(+1.67%) |
Dec 01, 2021 | 36.32 | 37.10 | 35.34 | 35.34 | 647,440 | -0.38(-1.06%) |
Nov 30, 2021 | 36.46 | 36.60 | 35.19 | 35.72 | 626,983 | -1.05(-2.85%) |
Nov 29, 2021 | 37.08 | 37.20 | 36.44 | 36.77 | 373,776 | +0.20(+0.55%) |
Nov 26, 2021 | 36.43 | 36.72 | 36.03 | 36.57 | 226,159 | -1.12(-2.97%) |
Nov 24, 2021 | 36.58 | 37.83 | 36.54 | 37.69 | 381,013 | +0.51(+1.37%) |
Nov 23, 2021 | 36.90 | 37.31 | 36.71 | 37.17 | 397,679 | +0.40(+1.08%) |
Nov 22, 2021 | 36.74 | 36.95 | 36.33 | 36.78 | 455,338 | +0.14(+0.38%) |
Nov 19, 2021 | 36.81 | 37.25 | 36.60 | 36.64 | 272,970 | -0.38(-1.01%) |
Nov 18, 2021 | 37.19 | 37.05 | 36.93 | 37.01 | 362,340 | -0.21(-0.56%) |
Nov 17, 2021 | 37.60 | 37.67 | 37.14 | 37.22 | 401,532 | -0.42(-1.11%) |
Nov 16, 2021 | 37.31 | 38.11 | 37.29 | 37.64 | 651,866 | +0.38(+1.03%) |
Nov 15, 2021 | 37.29 | 37.52 | 37.10 | 37.26 | 975,513 | +0.27(+0.73%) |
Nov 12, 2021 | 36.81 | 37.14 | 36.78 | 36.99 | 429,774 | +0.17(+0.47%) |
Nov 11, 2021 | 36.90 | 37.05 | 36.65 | 36.81 | 332,829 | +0.06(+0.17%) |
Nov 10, 2021 | 36.46 | 36.75 | 793,072 | +0.10(+0.29%) | ||
Nov 09, 2021 | 36.20 | 36.67 | 35.77 | 36.65 | 600,227 | +0.55(+1.52%) |
Nov 08, 2021 | 35.53 | 36.12 | 35.53 | 36.10 | 577,253 | +0.84(+2.38%) |
Nov 05, 2021 | 35.63 | 36.32 | 34.96 | 35.26 | 906,716 | -0.25(-0.71%) |
Nov 04, 2021 | 34.91 | 36.33 | 34.73 | 35.51 | 2,343,959 | +1.97(+5.86%) |
Nov 03, 2021 | 32.87 | 33.92 | 32.87 | 33.55 | 762,823 | +0.47(+1.43%) |
Nov 02, 2021 | 32.99 | 33.38 | 32.75 | 33.08 | 631,443 | +0.28(+0.85%) |
Nov 01, 2021 | 32.21 | 33.03 | 32.07 | 32.80 | 580,849 | +0.72(+2.26%) |
Oct 29, 2021 | 31.88 | 32.15 | 31.79 | 32.07 | 504,008 | -0.05(-0.16%) |
Oct 28, 2021 | 31.60 | 32.31 | 31.60 | 32.12 | 344,305 | +0.60(+1.91%) |
Oct 27, 2021 | 32.38 | 32.66 | 31.49 | 31.52 | 550,953 | -0.87(-2.70%) |
Oct 26, 2021 | 32.16 | 32.72 | 32.39 | 1,901,429 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.10 | 32.36 | 31.95 | 31.98 | 758,478 | -0.09(-0.27%) |
Oct 22, 2021 | 31.64 | 32.49 | 31.64 | 32.07 | 702,267 | +0.27(+0.85%) |
Oct 21, 2021 | 32.08 | 32.40 | 31.73 | 31.80 | 764,803 | -0.26(-0.82%) |
Oct 20, 2021 | 32.51 | 32.78 | 32.01 | 32.06 | 643,425 | -0.45(-1.37%) |
Oct 19, 2021 | 32.26 | 32.61 | 32.09 | 32.51 | 500,816 | +0.31(+0.95%) |
Oct 18, 2021 | 31.73 | 32.26 | 31.61 | 32.20 | 465,909 | +0.24(+0.77%) |
Oct 15, 2021 | 32.11 | 32.22 | 31.89 | 31.96 | 358,756 | +0.03(+0.08%) |
Oct 14, 2021 | 31.42 | 32.04 | 31.36 | 31.93 | 393,941 | +0.93(+3.01%) |
Oct 13, 2021 | 30.91 | 31.19 | 30.75 | 31.00 | 366,883 | +0.17(+0.57%) |
Oct 12, 2021 | 31.30 | 31.30 | 30.73 | 30.82 | 545,349 | -0.27(-0.87%) |
Oct 11, 2021 | 31.40 | 31.81 | 31.06 | 31.09 | 297,249 | -0.33(-1.06%) |
Oct 08, 2021 | 31.85 | 32.08 | 31.13 | 31.42 | 522,385 | -0.42(-1.32%) |
Oct 07, 2021 | 31.43 | 32.25 | 31.43 | 31.84 | 552,838 | +0.88(+2.85%) |
Oct 06, 2021 | 32.07 | 32.21 | 30.37 | 30.96 | 2,161,958 | -1.60(-4.91%) |
Oct 05, 2021 | 32.66 | 33.00 | 32.41 | 32.56 | 570,192 | +0.06(+0.19%) |
Oct 04, 2021 | 32.45 | 32.88 | 32.22 | 32.50 | 484,009 | +0.10(+0.30%) |
Oct 01, 2021 | 32.00 | 32.48 | 31.60 | 32.40 | 489,510 | +0.52(+1.62%) |
Sep 30, 2021 | 32.61 | 32.79 | 31.88 | 31.89 | 569,697 | -0.70(-2.14%) |
Sep 29, 2021 | 32.45 | 33.23 | 32.39 | 32.59 | 375,733 | +0.07(+0.21%) |
Sep 28, 2021 | 33.19 | 33.23 | 32.43 | 32.52 | 737,779 | -0.95(-2.84%) |
Sep 27, 2021 | 33.42 | 33.73 | 33.15 | 33.47 | 452,013 | +0.01(+0.03%) |
Sep 24, 2021 | 33.33 | 33.63 | 33.22 | 33.46 | 327,210 | -0.31(-0.91%) |
Sep 23, 2021 | 33.07 | 34.20 | 33.07 | 33.77 | 551,364 | +0.99(+3.01%) |
Sep 22, 2021 | 32.21 | 33.04 | 32.11 | 32.78 | 383,159 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.88 | 32.00 | 433,041 | -0.03(-0.11%) |
Sep 20, 2021 | 31.95 | 32.28 | 31.56 | 32.04 | 647,717 | -0.54(-1.66%) |
Sep 17, 2021 | 32.83 | 32.99 | 32.43 | 32.58 | 458,346 | -0.50(-1.51%) |
Sep 16, 2021 | 33.19 | 33.49 | 33.03 | 33.08 | 632,785 | -0.21(-0.63%) |
Sep 15, 2021 | 33.64 | 33.65 | 32.98 | 33.29 | 487,330 | -0.33(-0.99%) |
Sep 14, 2021 | 33.56 | 33.83 | 33.35 | 33.62 | 475,213 | +0.21(+0.63%) |
Sep 13, 2021 | 33.45 | 33.59 | 33.00 | 33.41 | 888,193 | +0.07(+0.21%) |
Sep 10, 2021 | 33.84 | 34.01 | 33.30 | 33.34 | 645,419 | -0.30(-0.88%) |
Sep 09, 2021 | 33.98 | 34.13 | 33.57 | 33.63 | 820,220 | -0.03(-0.08%) |
Sep 08, 2021 | 33.69 | 33.80 | 33.33 | 33.66 | 596,791 | -0.18(-0.54%) |
Sep 07, 2021 | 34.91 | 34.94 | 33.83 | 33.84 | 640,144 | -1.04(-2.98%) |
Sep 03, 2021 | 34.63 | 35.17 | 34.60 | 34.88 | 858,400 | +0.11(+0.33%) |
Sep 02, 2021 | 34.03 | 34.91 | 34.03 | 34.77 | 539,454 | +0.68(+2.00%) |
Sep 01, 2021 | 33.80 | 34.39 | 33.79 | 34.09 | 444,685 | +0.51(+1.51%) |
Aug 31, 2021 | 33.74 | 33.99 | 33.49 | 33.58 | 696,701 | -0.12(-0.36%) |
Aug 30, 2021 | 33.82 | 34.15 | 33.67 | 33.70 | 679,512 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.18 | 33.70 | 33.75 | 322,102 | +0.02(+0.05%) |
Aug 26, 2021 | 34.28 | 34.37 | 33.58 | 33.73 | 708,297 | -0.72(-2.08%) |
Aug 25, 2021 | 33.82 | 34.50 | 33.70 | 34.45 | 909,015 | +0.85(+2.54%) |
Aug 24, 2021 | 33.24 | 33.83 | 33.08 | 33.59 | 769,583 | +0.44(+1.33%) |
Aug 23, 2021 | 33.12 | 33.34 | 32.75 | 33.15 | 1,269,900 | +0.32(+0.98%) |
Aug 20, 2021 | 32.15 | 32.90 | 32.00 | 32.83 | 713,998 | +0.80(+2.51%) |
Aug 19, 2021 | 32.50 | 32.69 | 31.96 | 32.03 | 511,017 | -0.98(-2.96%) |
Aug 18, 2021 | 32.68 | 33.31 | 32.55 | 33.00 | 351,123 | +0.33(+1.01%) |
Aug 17, 2021 | 33.53 | 33.53 | 32.52 | 32.67 | 397,463 | -1.00(-2.96%) |
Aug 16, 2021 | 33.16 | 33.67 | 32.86 | 33.67 | 375,677 | +0.46(+1.38%) |
Aug 13, 2021 | 33.31 | 33.56 | 33.11 | 33.21 | 431,184 | +0.01(+0.03%) |
Aug 12, 2021 | 32.89 | 33.31 | 32.76 | 33.20 | 436,023 | +0.31(+0.95%) |
Aug 11, 2021 | 32.76 | 32.91 | 32.39 | 32.89 | 1,614,582 | +0.35(+1.06%) |
Aug 10, 2021 | 31.72 | 32.70 | 31.72 | 32.54 | 984,064 | +0.86(+2.70%) |
Aug 09, 2021 | 31.47 | 31.97 | 31.38 | 31.69 | 376,653 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,485 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.03 | 30.10 | 30.54 | 681,131 | +0.10(+0.34%) |
Aug 04, 2021 | 29.96 | 30.53 | 29.96 | 30.43 | 378,605 | +0.33(+1.09%) |
Aug 03, 2021 | 29.82 | 30.22 | 29.64 | 30.10 | 260,306 | +0.42(+1.40%) |
Aug 02, 2021 | 29.98 | 30.51 | 29.67 | 29.69 | 154,235 | -0.16(-0.55%) |
Jul 30, 2021 | 29.54 | 30.39 | 29.43 | 29.85 | 466,450 | +0.25(+0.85%) |
Jul 29, 2021 | 29.51 | 29.71 | 29.47 | 29.60 | 141,896 | +0.23(+0.77%) |
Jul 28, 2021 | 29.43 | 29.56 | 29.13 | 29.38 | 199,562 | +0.08(+0.27%) |
Jul 27, 2021 | 29.60 | 29.76 | 29.08 | 29.30 | 326,046 | -0.55(-1.83%) |
Jul 26, 2021 | 29.85 | 30.07 | 29.58 | 29.84 | 361,390 | +0.03(+0.09%) |
Jul 23, 2021 | 29.49 | 29.88 | 29.49 | 29.82 | 228,495 | +0.41(+1.38%) |
Jul 22, 2021 | 29.52 | 29.64 | 29.13 | 29.41 | 228,867 | -0.21(-0.70%) |
Jul 21, 2021 | 29.13 | 29.78 | 29.13 | 29.62 | 231,483 | +0.50(+1.72%) |
Jul 20, 2021 | 28.19 | 29.31 | 28.04 | 29.12 | 504,198 | +0.95(+3.38%) |
Jul 19, 2021 | 28.14 | 28.32 | 27.67 | 28.16 | 524,740 | -0.42(-1.45%) |
Jul 16, 2021 | 29.25 | 29.48 | 28.47 | 28.58 | 355,719 | -0.68(-2.34%) |
Jul 15, 2021 | 29.72 | 29.77 | 28.99 | 29.26 | 557,801 | -0.79(-2.62%) |
Jul 14, 2021 | 30.44 | 30.65 | 30.00 | 30.05 | 167,344 | -0.05(-0.17%) |
Jul 13, 2021 | 30.57 | 30.57 | 30.08 | 30.10 | 177,118 | -0.44(-1.45%) |
Jul 12, 2021 | 30.54 | 30.87 | 30.29 | 30.55 | 196,342 | -0.16(-0.51%) |
Jul 09, 2021 | 29.99 | 30.73 | 29.91 | 30.70 | 261,697 | +0.96(+3.23%) |
Jul 08, 2021 | 29.46 | 29.95 | 29.12 | 29.74 | 518,822 | -0.53(-1.74%) |
Jul 07, 2021 | 30.92 | 30.98 | 30.10 | 30.27 | 456,584 | -0.68(-2.21%) |
Jul 06, 2021 | 32.50 | 32.71 | 30.73 | 30.95 | 560,477 | -1.51(-4.67%) |
Jul 02, 2021 | 32.51 | 33.32 | 32.03 | 32.47 | 400,085 | +0.01(+0.03%) |
Jul 01, 2021 | 32.03 | 32.56 | 32.03 | 32.46 | 474,280 | +0.50(+1.57%) |
Jun 30, 2021 | 32.56 | 32.62 | 31.64 | 31.96 | 629,921 | -0.47(-1.44%) |
Jun 29, 2021 | 31.11 | 32.83 | 31.11 | 32.42 | 1,552,265 | +1.26(+4.06%) |
Jun 28, 2021 | 31.51 | 31.51 | 30.80 | 31.16 | 265,155 | -0.35(-1.10%) |
Jun 25, 2021 | 32.03 | 32.04 | 31.13 | 31.51 | 242,247 | -0.28(-0.87%) |
Jun 24, 2021 | 31.81 | 31.99 | 31.34 | 31.78 | 276,285 | +0.19(+0.60%) |
Jun 23, 2021 | 31.13 | 31.81 | 30.89 | 31.59 | 373,592 | +0.57(+1.84%) |
Jun 22, 2021 | 29.84 | 31.15 | 29.84 | 31.02 | 667,901 | +1.00(+3.31%) |
Jun 21, 2021 | 29.94 | 30.22 | 29.75 | 30.03 | 317,960 | +0.37(+1.26%) |
Jun 18, 2021 | 29.98 | 30.13 | 29.46 | 29.65 | 337,545 | -0.80(-2.64%) |
Jun 17, 2021 | 30.63 | 31.01 | 30.11 | 30.46 | 228,502 | -0.29(-0.93%) |
Jun 16, 2021 | 30.66 | 31.01 | 30.47 | 30.74 | 307,558 | -0.06(-0.20%) |
Jun 15, 2021 | 30.87 | 31.00 | 30.54 | 30.80 | 225,212 | +0.13(+0.42%) |
Jun 14, 2021 | 31.04 | 31.36 | 30.44 | 30.68 | 216,103 | -0.43(-1.39%) |
Jun 11, 2021 | 30.81 | 31.11 | 30.62 | 31.11 | 197,556 | +0.37(+1.21%) |
Jun 10, 2021 | 31.16 | 31.29 | 30.72 | 30.74 | 209,633 | -0.35(-1.11%) |
Jun 09, 2021 | 31.09 | 31.14 | 30.68 | 31.08 | 434,047 | +0.10(+0.31%) |
Jun 08, 2021 | 30.94 | 31.23 | 30.76 | 30.99 | 372,203 | +0.05(+0.17%) |
Jun 07, 2021 | 31.79 | 31.83 | 30.79 | 30.93 | 453,358 | -0.71(-2.24%) |
Jun 04, 2021 | 31.63 | 31.82 | 31.24 | 31.64 | 522,210 | +0.34(+1.08%) |
Jun 03, 2021 | 31.55 | 31.77 | 31.04 | 31.31 | 383,338 | -0.36(-1.15%) |
Jun 02, 2021 | 31.45 | 31.81 | 30.68 | 31.67 | 952,920 | +0.35(+1.13%) |
Jun 01, 2021 | 31.50 | 31.55 | 31.21 | 31.32 | 483,554 | +0.02(+0.06%) |
May 28, 2021 | 31.16 | 31.43 | 31.00 | 31.30 | 501,543 | +0.18(+0.58%) |
May 27, 2021 | 30.73 | 31.45 | 30.72 | 31.12 | 464,058 | +0.52(+1.70%) |
May 26, 2021 | 30.25 | 30.78 | 30.20 | 30.60 | 262,816 | +0.60(+1.99%) |
May 25, 2021 | 30.51 | 30.66 | 29.91 | 30.00 | 442,215 | -0.37(-1.21%) |
May 24, 2021 | 29.93 | 30.48 | 29.77 | 30.37 | 338,654 | +0.46(+1.55%) |
May 21, 2021 | 30.45 | 30.54 | 29.87 | 29.91 | 409,484 | -0.50(-1.64%) |
May 20, 2021 | 29.87 | 30.48 | 29.65 | 30.40 | 356,994 | +0.66(+2.22%) |
May 19, 2021 | 29.88 | 30.02 | 29.22 | 29.74 | 298,926 | -0.63(-2.09%) |
May 18, 2021 | 30.96 | 31.01 | 30.36 | 30.38 | 355,083 | -0.49(-1.58%) |
May 17, 2021 | 30.89 | 31.04 | 30.36 | 30.87 | 564,424 | +0.04(+0.14%) |
May 14, 2021 | 30.06 | 31.11 | 30.06 | 30.82 | 393,143 | +0.95(+3.18%) |
May 13, 2021 | 29.85 | 30.51 | 29.52 | 29.87 | 329,622 | +0.07(+0.23%) |
May 12, 2021 | 30.16 | 30.59 | 29.73 | 29.80 | 550,221 | -0.34(-1.14%) |
May 11, 2021 | 30.11 | 30.49 | 29.19 | 30.15 | 518,523 | -0.67(-2.17%) |
May 10, 2021 | 31.62 | 31.79 | 30.68 | 30.81 | 890,291 | -0.62(-1.96%) |
May 07, 2021 | 30.44 | 31.70 | 30.44 | 31.43 | 854,576 | +1.01(+3.32%) |
May 06, 2021 | 31.48 | 32.69 | 30.26 | 30.42 | 1,426,200 | +0.30(+1.00%) |
May 05, 2021 | 30.27 | 30.45 | 29.91 | 30.12 | 666,691 | +0.03(+0.09%) |
May 04, 2021 | 30.73 | 30.75 | 29.81 | 30.09 | 381,515 | -0.66(-2.15%) |