Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.03 | 20.09 | 19.67 | 19.67 | 35,485 | -0.07(-0.35%) |
Apr 28, 2022 | 19.60 | 20.14 | 19.33 | 19.74 | 64,535 | +0.66(+3.46%) |
Apr 27, 2022 | 19.45 | 19.45 | 19.06 | 19.08 | 56,864 | +0.01(+0.05%) |
Apr 26, 2022 | 19.82 | 19.82 | 19.03 | 19.07 | 83,222 | -0.94(-4.70%) |
Apr 25, 2022 | 19.85 | 20.07 | 19.73 | 20.01 | 79,113 | -0.81(-3.89%) |
Apr 22, 2022 | 21.16 | 21.17 | 20.76 | 20.82 | 46,164 | -0.58(-2.70%) |
Apr 21, 2022 | 21.80 | 21.82 | 21.37 | 21.40 | 38,932 | +0.27(+1.27%) |
Apr 20, 2022 | 21.31 | 21.38 | 21.09 | 21.13 | 33,185 | +0.12(+0.57%) |
Apr 19, 2022 | 20.40 | 21.01 | 20.40 | 21.01 | 262,821 | +0.01(+0.05%) |
Apr 18, 2022 | 21.00 | 21.21 | 20.90 | 21.00 | 38,815 | +0.03(+0.14%) |
Apr 14, 2022 | 20.98 | 21.26 | 20.91 | 20.97 | 37,290 | +0.09(+0.43%) |
Apr 13, 2022 | 20.25 | 20.88 | 20.25 | 20.88 | 20,897 | +0.19(+0.92%) |
Apr 12, 2022 | 20.86 | 20.90 | 20.56 | 20.69 | 40,492 | +0.38(+1.87%) |
Apr 11, 2022 | 20.44 | 20.57 | 20.31 | 20.31 | 34,863 | -0.55(-2.64%) |
Apr 08, 2022 | 20.56 | 20.90 | 20.56 | 20.86 | 21,228 | -0.06(-0.29%) |
Apr 07, 2022 | 21.01 | 21.05 | 20.74 | 20.92 | 46,744 | -0.24(-1.13%) |
Apr 06, 2022 | 21.00 | 21.21 | 20.80 | 21.16 | 60,695 | -0.63(-2.89%) |
Apr 05, 2022 | 21.99 | 22.03 | 21.67 | 21.79 | 48,563 | -0.39(-1.76%) |
Apr 04, 2022 | 21.93 | 22.20 | 21.86 | 22.18 | 37,777 | +0.24(+1.09%) |
Apr 01, 2022 | 21.86 | 21.97 | 21.50 | 21.94 | 29,678 | +0.08(+0.37%) |
Mar 31, 2022 | 22.21 | 22.25 | 21.86 | 21.86 | 34,932 | -0.51(-2.28%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.35 | 22.37 | 39,338 | -0.85(-3.66%) |
Mar 29, 2022 | 23.31 | 23.43 | 23.04 | 23.22 | 38,137 | +0.99(+4.45%) |
Mar 28, 2022 | 22.47 | 22.48 | 22.04 | 22.23 | 40,306 | +0.18(+0.82%) |
Mar 25, 2022 | 21.95 | 22.29 | 21.83 | 22.05 | 42,081 | +0.16(+0.74%) |
Mar 24, 2022 | 21.64 | 21.89 | 21.49 | 21.89 | 37,188 | +0.21(+0.96%) |
Mar 23, 2022 | 22.10 | 22.10 | 21.68 | 21.68 | 29,148 | -0.86(-3.79%) |
Mar 22, 2022 | 22.73 | 22.80 | 22.44 | 22.54 | 69,406 | +0.02(+0.11%) |
Mar 21, 2022 | 22.67 | 22.67 | 22.31 | 22.51 | 316,538 | +0.00(+0.00%) |
Mar 18, 2022 | 22.26 | 22.54 | 22.23 | 22.51 | 42,998 | +0.15(+0.67%) |
Mar 17, 2022 | 22.15 | 22.47 | 22.11 | 22.36 | 35,291 | +0.05(+0.22%) |
Mar 16, 2022 | 21.68 | 22.54 | 21.60 | 22.31 | 77,636 | +1.55(+7.47%) |
Mar 15, 2022 | 20.78 | 20.82 | 20.54 | 20.76 | 139,352 | +0.17(+0.83%) |
Mar 14, 2022 | 20.81 | 20.98 | 20.55 | 20.59 | 60,704 | +0.32(+1.58%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.27 | 20.27 | 28,801 | -0.25(-1.22%) |
Mar 10, 2022 | 20.69 | 20.83 | 20.52 | 20.52 | 62,001 | -1.28(-5.87%) |
Mar 09, 2022 | 21.70 | 22.15 | 21.52 | 21.80 | 88,610 | +1.21(+5.85%) |
Mar 08, 2022 | 20.28 | 21.33 | 20.24 | 20.59 | 133,399 | +0.25(+1.25%) |
Mar 07, 2022 | 21.17 | 21.37 | 20.10 | 20.34 | 90,503 | -1.26(-5.83%) |
Mar 04, 2022 | 21.71 | 21.92 | 21.45 | 21.60 | 54,594 | -2.22(-9.33%) |
Mar 03, 2022 | 24.50 | 24.50 | 23.78 | 23.82 | 36,045 | -1.09(-4.39%) |
Mar 02, 2022 | 24.85 | 24.95 | 24.70 | 24.92 | 59,844 | +0.02(+0.06%) |
Mar 01, 2022 | 25.46 | 25.46 | 24.82 | 24.90 | 33,859 | -0.87(-3.38%) |
Feb 28, 2022 | 25.87 | 26.05 | 25.65 | 25.77 | 26,779 | -0.63(-2.39%) |
Feb 25, 2022 | 25.92 | 26.41 | 26.10 | 26.40 | 227,909 | +0.36(+1.40%) |
Feb 24, 2022 | 26.03 | 26.11 | 25.28 | 26.04 | 51,668 | -1.77(-6.35%) |
Feb 23, 2022 | 27.85 | 28.08 | 27.75 | 27.80 | 114,744 | +0.16(+0.58%) |
Feb 22, 2022 | 27.59 | 27.94 | 27.51 | 27.64 | 43,185 | -0.02(-0.07%) |
Feb 18, 2022 | 27.66 | 0 | +0.54(+1.99%) | |||
Feb 17, 2022 | 27.15 | 27.27 | 27.02 | 27.12 | 50,570 | +0.25(+0.93%) |
Feb 16, 2022 | 26.45 | 26.89 | 26.34 | 26.87 | 31,083 | -0.02(-0.07%) |
Feb 15, 2022 | 26.77 | 26.97 | 26.70 | 26.89 | 34,950 | +0.26(+0.98%) |
Feb 14, 2022 | 26.50 | 26.88 | 26.40 | 26.63 | 153,182 | +0.04(+0.15%) |
Feb 11, 2022 | 26.85 | 27.11 | 26.44 | 26.59 | 105,185 | -0.12(-0.45%) |
Feb 10, 2022 | 26.73 | 27.25 | 26.51 | 26.71 | 51,289 | +0.31(+1.17%) |
Feb 09, 2022 | 26.32 | 26.43 | 26.26 | 26.40 | 30,341 | +0.40(+1.54%) |
Feb 08, 2022 | 25.73 | 26.40 | 25.73 | 26.00 | 51,522 | +0.45(+1.76%) |
Feb 07, 2022 | 25.56 | 25.79 | 25.54 | 25.55 | 41,658 | +0.13(+0.51%) |
Feb 04, 2022 | 25.49 | 25.75 | 25.42 | 25.42 | 22,537 | +0.27(+1.07%) |
Feb 03, 2022 | 25.23 | 25.27 | 25.06 | 25.15 | 100,072 | -0.81(-3.12%) |
Feb 02, 2022 | 25.93 | 26.12 | 25.86 | 25.96 | 36,126 | +0.36(+1.41%) |
Feb 01, 2022 | 25.46 | 25.61 | 25.33 | 25.60 | 30,769 | +0.30(+1.19%) |
Jan 31, 2022 | 24.94 | 25.30 | 24.92 | 25.30 | 58,763 | +0.27(+1.08%) |
Jan 28, 2022 | 24.62 | 25.03 | 24.54 | 25.03 | 45,503 | +0.16(+0.64%) |
Jan 27, 2022 | 25.12 | 25.17 | 24.71 | 24.87 | 314,363 | +0.02(+0.09%) |
Jan 26, 2022 | 25.51 | 25.51 | 24.75 | 24.85 | 49,700 | -0.44(-1.75%) |
Jan 25, 2022 | 25.03 | 25.47 | 25.00 | 25.29 | 95,110 | -0.51(-1.98%) |
Jan 24, 2022 | 25.48 | 25.82 | 25.08 | 25.80 | 57,288 | -0.11(-0.42%) |
Jan 21, 2022 | 25.96 | 26.13 | 25.75 | 25.91 | 52,371 | +0.16(+0.62%) |
Jan 20, 2022 | 26.00 | 26.17 | 25.68 | 25.75 | 41,641 | +0.36(+1.42%) |
Jan 19, 2022 | 25.41 | 25.62 | 25.31 | 25.39 | 94,587 | +1.25(+5.18%) |
Jan 18, 2022 | 23.66 | 24.14 | 23.64 | 24.14 | 55,877 | +0.51(+2.16%) |
Jan 14, 2022 | 23.63 | 0 | -0.23(-0.98%) | |||
Jan 13, 2022 | 24.07 | 24.09 | 23.84 | 23.86 | 28,000 | -0.04(-0.15%) |
Jan 12, 2022 | 23.95 | 24.03 | 23.86 | 23.90 | 19,845 | +0.01(+0.04%) |
Jan 11, 2022 | 23.69 | 23.90 | 23.63 | 23.89 | 88,890 | +0.05(+0.21%) |
Jan 10, 2022 | 23.68 | 23.84 | 23.62 | 23.84 | 70,682 | -0.44(-1.81%) |
Jan 07, 2022 | 24.33 | 24.35 | 24.17 | 24.28 | 73,177 | -0.27(-1.10%) |
Jan 06, 2022 | 24.59 | 24.68 | 24.52 | 24.55 | 25,216 | -0.30(-1.21%) |
Jan 05, 2022 | 25.13 | 25.29 | 24.85 | 24.85 | 36,907 | -0.15(-0.62%) |
Jan 04, 2022 | 25.07 | 25.11 | 24.94 | 25.00 | 39,725 | +0.20(+0.79%) |
Jan 03, 2022 | 24.58 | 25.08 | 24.50 | 24.81 | 36,912 | +0.25(+1.02%) |
Dec 31, 2021 | 24.00 | 24.64 | 24.00 | 24.56 | 24,469 | +0.19(+0.79%) |
Dec 30, 2021 | 24.50 | 24.57 | 24.34 | 24.37 | 28,786 | +0.12(+0.49%) |
Dec 29, 2021 | 24.23 | 24.49 | 24.15 | 24.25 | 54,327 | -0.11(-0.45%) |
Dec 28, 2021 | 24.40 | 24.59 | 24.00 | 24.36 | 30,890 | +0.18(+0.77%) |
Dec 27, 2021 | 23.51 | 24.26 | 23.51 | 24.18 | 45,959 | +0.37(+1.53%) |
Dec 23, 2021 | 23.84 | 23.95 | 23.71 | 23.81 | 45,482 | +0.06(+0.24%) |
Dec 22, 2021 | 23.61 | 23.82 | 23.55 | 23.75 | 50,199 | +0.53(+2.29%) |
Dec 21, 2021 | 23.18 | 23.26 | 23.07 | 23.22 | 70,301 | +0.22(+0.96%) |
Dec 20, 2021 | 22.91 | 23.23 | 22.82 | 23.00 | 52,107 | +0.06(+0.26%) |
Dec 17, 2021 | 22.94 | 23.19 | 22.79 | 22.94 | 35,779 | +0.25(+1.10%) |
Dec 16, 2021 | 23.07 | 23.07 | 22.50 | 22.69 | 45,375 | -0.43(-1.86%) |
Dec 15, 2021 | 22.94 | 23.12 | 22.70 | 23.12 | 38,288 | +0.01(+0.04%) |
Dec 14, 2021 | 23.19 | 23.27 | 22.80 | 23.11 | 68,704 | -0.23(-0.99%) |
Dec 13, 2021 | 23.03 | 23.63 | 23.02 | 23.34 | 58,008 | -0.83(-3.45%) |
Dec 10, 2021 | 24.18 | 24.20 | 24.03 | 24.17 | 29,984 | +0.11(+0.47%) |
Dec 09, 2021 | 24.27 | 24.27 | 24.00 | 24.06 | 117,892 | -0.34(-1.37%) |
Dec 08, 2021 | 24.40 | 24.43 | 24.28 | 24.39 | 17,502 | -0.11(-0.43%) |
Dec 07, 2021 | 24.62 | 24.70 | 24.46 | 24.50 | 34,102 | +0.24(+0.99%) |
Dec 06, 2021 | 23.95 | 24.40 | 23.89 | 24.26 | 70,902 | +1.01(+4.34%) |
Dec 03, 2021 | 23.13 | 23.35 | 23.05 | 23.25 | 33,683 | -0.34(-1.44%) |
Dec 02, 2021 | 23.42 | 23.62 | 23.33 | 23.59 | 64,894 | +0.52(+2.25%) |
Dec 01, 2021 | 23.32 | 23.68 | 23.07 | 23.07 | 54,368 | -0.32(-1.37%) |
Nov 30, 2021 | 23.67 | 23.80 | 23.59 | 23.39 | 62,024 | -0.61(-2.55%) |
Nov 29, 2021 | 23.95 | 24.29 | 23.82 | 24.00 | 41,227 | +0.18(+0.77%) |
Nov 26, 2021 | 24.26 | 24.34 | 23.75 | 23.82 | 28,458 | -1.64(-6.44%) |
Nov 24, 2021 | 25.08 | 25.46 | 25.08 | 25.46 | 33,858 | +0.01(+0.02%) |
Nov 23, 2021 | 25.74 | 25.74 | 25.29 | 25.45 | 28,807 | -0.14(-0.53%) |
Nov 22, 2021 | 26.00 | 26.00 | 25.56 | 25.59 | 26,415 | -0.41(-1.58%) |
Nov 19, 2021 | 26.02 | 26.05 | 25.94 | 26.00 | 29,882 | -0.35(-1.33%) |
Nov 18, 2021 | 26.16 | 26.41 | 26.35 | 26.35 | 31,800 | +0.38(+1.46%) |
Nov 17, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 28,062 | -0.40(-1.52%) |
Nov 16, 2021 | 26.18 | 26.50 | 26.18 | 26.37 | 20,383 | +0.22(+0.84%) |
Nov 15, 2021 | 26.40 | 26.51 | 26.14 | 26.15 | 20,315 | +0.13(+0.50%) |
Nov 12, 2021 | 25.82 | 26.08 | 25.82 | 26.02 | 23,547 | +1.12(+4.49%) |
Nov 11, 2021 | 24.95 | 25.09 | 24.87 | 24.90 | 35,137 | -1.54(-5.82%) |
Nov 10, 2021 | 26.26 | 26.44 | 21,815 | -0.48(-1.79%) | ||
Nov 09, 2021 | 27.18 | 27.18 | 26.91 | 26.92 | 13,977 | -0.08(-0.29%) |
Nov 08, 2021 | 27.19 | 27.19 | 26.97 | 27.00 | 32,621 | -0.11(-0.41%) |
Nov 05, 2021 | 26.98 | 27.16 | 26.93 | 27.11 | 21,933 | +0.57(+2.15%) |
Nov 04, 2021 | 26.35 | 26.54 | 26.30 | 26.54 | 11,970 | +0.03(+0.10%) |
Nov 03, 2021 | 26.12 | 26.55 | 26.06 | 26.51 | 18,908 | +0.61(+2.36%) |
Nov 02, 2021 | 26.03 | 26.06 | 25.90 | 25.90 | 19,630 | -0.74(-2.76%) |
Nov 01, 2021 | 26.52 | 26.64 | 26.48 | 26.64 | 17,096 | +0.19(+0.72%) |
Oct 29, 2021 | 26.33 | 26.70 | 26.31 | 26.45 | 26,841 | -0.19(-0.71%) |
Oct 28, 2021 | 26.22 | 26.68 | 26.22 | 26.64 | 13,916 | +0.62(+2.38%) |
Oct 27, 2021 | 25.95 | 26.09 | 25.91 | 26.02 | 17,243 | -0.14(-0.54%) |
Oct 26, 2021 | 26.41 | 26.16 | 15,373 | +0.12(+0.46%) | ||
Oct 25, 2021 | 26.00 | 26.57 | 25.93 | 26.04 | 22,023 | -0.16(-0.61%) |
Oct 22, 2021 | 26.13 | 26.22 | 26.07 | 26.20 | 26,504 | +0.21(+0.81%) |
Oct 21, 2021 | 25.79 | 26.05 | 25.77 | 25.99 | 15,537 | +0.15(+0.59%) |
Oct 20, 2021 | 25.66 | 25.89 | 25.65 | 25.84 | 23,495 | +0.60(+2.37%) |
Oct 19, 2021 | 25.31 | 25.38 | 25.19 | 25.24 | 50,350 | +0.06(+0.24%) |
Oct 18, 2021 | 25.15 | 25.22 | 25.05 | 25.18 | 54,062 | -0.55(-2.14%) |
Oct 15, 2021 | 25.68 | 25.82 | 25.66 | 25.73 | 24,227 | -0.39(-1.50%) |
Oct 14, 2021 | 26.05 | 26.20 | 26.04 | 26.12 | 22,965 | +0.58(+2.28%) |
Oct 13, 2021 | 24.92 | 25.55 | 24.92 | 25.54 | 18,734 | +0.93(+3.78%) |
Oct 12, 2021 | 24.57 | 24.76 | 24.47 | 24.61 | 31,562 | +0.02(+0.08%) |
Oct 11, 2021 | 24.70 | 24.80 | 24.51 | 24.59 | 22,292 | -0.36(-1.42%) |
Oct 08, 2021 | 25.32 | 25.34 | 24.92 | 24.95 | 26,857 | -0.36(-1.40%) |
Oct 07, 2021 | 25.09 | 25.47 | 25.09 | 25.30 | 36,594 | -0.09(-0.35%) |
Oct 06, 2021 | 25.25 | 25.39 | 25.09 | 25.39 | 19,638 | -0.24(-0.95%) |
Oct 05, 2021 | 25.59 | 25.79 | 25.59 | 25.63 | 25,455 | +0.29(+1.16%) |
Oct 04, 2021 | 25.33 | 25.43 | 25.14 | 25.34 | 30,205 | -0.08(-0.31%) |
Oct 01, 2021 | 25.10 | 25.48 | 25.03 | 25.42 | 27,534 | +1.10(+4.52%) |
Sep 30, 2021 | 24.54 | 24.65 | 24.32 | 24.32 | 25,373 | -0.05(-0.21%) |
Sep 29, 2021 | 24.37 | 24.44 | 24.15 | 24.37 | 24,146 | +0.16(+0.66%) |
Sep 28, 2021 | 24.19 | 24.28 | 24.06 | 24.21 | 24,942 | -0.88(-3.51%) |
Sep 27, 2021 | 25.04 | 25.18 | 25.04 | 25.09 | 28,943 | +0.12(+0.50%) |
Sep 24, 2021 | 25.10 | 25.12 | 24.90 | 24.96 | 34,826 | -0.46(-1.79%) |
Sep 23, 2021 | 25.29 | 25.47 | 25.23 | 25.42 | 20,579 | +0.56(+2.25%) |
Sep 22, 2021 | 24.83 | 25.00 | 24.81 | 24.86 | 27,467 | +0.25(+1.02%) |
Sep 21, 2021 | 24.59 | 24.65 | 24.44 | 24.61 | 46,100 | +0.31(+1.28%) |
Sep 20, 2021 | 24.26 | 24.40 | 24.07 | 24.30 | 39,566 | -0.45(-1.82%) |
Sep 17, 2021 | 24.80 | 24.95 | 24.50 | 24.75 | 53,622 | +0.02(+0.08%) |
Sep 16, 2021 | 24.45 | 24.77 | 24.45 | 24.73 | 27,086 | -0.04(-0.18%) |
Sep 15, 2021 | 24.79 | 24.79 | 24.57 | 24.77 | 73,086 | -0.60(-2.35%) |
Sep 14, 2021 | 25.66 | 25.70 | 25.32 | 25.37 | 24,894 | -0.50(-1.93%) |
Sep 13, 2021 | 26.37 | 26.37 | 25.85 | 25.87 | 16,163 | -0.68(-2.56%) |
Sep 10, 2021 | 26.95 | 26.95 | 26.37 | 26.55 | 29,592 | +0.14(+0.53%) |
Sep 09, 2021 | 26.62 | 26.65 | 26.25 | 26.41 | 25,308 | +0.22(+0.84%) |
Sep 08, 2021 | 26.50 | 26.54 | 26.18 | 26.19 | 30,611 | -0.29(-1.10%) |
Sep 07, 2021 | 27.05 | 27.09 | 26.47 | 26.48 | 62,040 | +0.32(+1.22%) |
Sep 03, 2021 | 26.08 | 26.28 | 25.98 | 26.16 | 51,279 | -0.17(-0.65%) |
Sep 02, 2021 | 26.33 | 26.55 | 26.27 | 26.33 | 63,904 | +0.31(+1.19%) |
Sep 01, 2021 | 26.07 | 26.34 | 25.98 | 26.02 | 92,854 | +0.52(+2.04%) |
Aug 31, 2021 | 25.43 | 25.58 | 25.40 | 25.50 | 27,572 | +0.03(+0.12%) |
Aug 30, 2021 | 26.75 | 26.75 | 25.04 | 25.47 | 23,127 | +0.08(+0.32%) |
Aug 27, 2021 | 25.29 | 25.51 | 25.01 | 25.39 | 64,212 | +0.31(+1.24%) |
Aug 26, 2021 | 25.32 | 25.32 | 25.05 | 25.08 | 63,293 | -0.22(-0.87%) |
Aug 25, 2021 | 25.37 | 25.45 | 25.29 | 25.30 | 15,260 | -0.14(-0.55%) |
Aug 24, 2021 | 25.20 | 26.38 | 25.14 | 25.44 | 29,020 | -0.40(-1.55%) |
Aug 23, 2021 | 25.91 | 25.98 | 25.68 | 25.84 | 43,497 | +0.89(+3.57%) |
Aug 20, 2021 | 25.03 | 25.14 | 24.80 | 24.95 | 114,814 | +0.04(+0.16%) |
Aug 19, 2021 | 25.01 | 25.05 | 24.68 | 24.91 | 41,589 | -1.69(-6.35%) |
Aug 18, 2021 | 27.08 | 27.27 | 26.54 | 26.60 | 25,593 | -1.55(-5.51%) |
Aug 17, 2021 | 28.28 | 28.31 | 27.89 | 28.15 | 20,521 | -0.56(-1.95%) |
Aug 16, 2021 | 28.37 | 28.93 | 28.37 | 28.71 | 31,586 | -0.82(-2.78%) |
Aug 13, 2021 | 29.42 | 29.58 | 29.42 | 29.53 | 8,814 | -0.00(-0.00%) |
Aug 12, 2021 | 29.46 | 30.69 | 29.46 | 29.53 | 16,314 | -0.11(-0.37%) |
Aug 11, 2021 | 29.65 | 29.65 | 29.38 | 29.64 | 26,005 | -0.04(-0.14%) |
Aug 10, 2021 | 29.68 | 29.79 | 29.61 | 29.68 | 15,742 | -0.25(-0.84%) |
Aug 09, 2021 | 29.98 | 30.09 | 29.92 | 29.93 | 19,756 | -0.11(-0.37%) |
Aug 06, 2021 | 30.34 | 30.66 | 29.99 | 30.04 | 12,359 | -0.33(-1.09%) |
Aug 05, 2021 | 30.16 | 30.43 | 30.16 | 30.37 | 25,093 | +0.28(+0.93%) |
Aug 04, 2021 | 29.96 | 30.13 | 29.84 | 30.09 | 18,836 | +0.33(+1.10%) |
Aug 03, 2021 | 29.93 | 29.93 | 29.55 | 29.76 | 11,561 | +0.40(+1.38%) |
Aug 02, 2021 | 29.40 | 29.55 | 29.36 | 29.36 | 12,781 | +0.57(+1.98%) |
Jul 30, 2021 | 29.05 | 29.05 | 28.67 | 28.79 | 11,926 | -0.34(-1.17%) |
Jul 29, 2021 | 29.30 | 29.32 | 29.13 | 29.13 | 10,560 | +0.06(+0.21%) |
Jul 28, 2021 | 29.03 | 29.09 | 28.91 | 29.07 | 16,303 | +0.03(+0.10%) |
Jul 27, 2021 | 28.90 | 29.10 | 28.74 | 29.04 | 11,448 | -0.11(-0.38%) |
Jul 26, 2021 | 29.12 | 29.16 | 29.01 | 29.15 | 32,215 | +0.18(+0.62%) |
Jul 23, 2021 | 28.81 | 29.02 | 28.81 | 28.97 | 17,693 | +0.80(+2.84%) |
Jul 22, 2021 | 28.23 | 28.35 | 28.09 | 28.17 | 35,368 | +0.40(+1.44%) |
Jul 21, 2021 | 27.48 | 27.88 | 27.48 | 27.77 | 24,444 | +1.03(+3.85%) |
Jul 20, 2021 | 26.59 | 26.85 | 26.59 | 26.74 | 24,874 | +0.29(+1.10%) |
Jul 19, 2021 | 26.48 | 26.56 | 26.31 | 26.45 | 51,132 | -0.49(-1.82%) |
Jul 16, 2021 | 27.27 | 27.27 | 26.85 | 26.94 | 27,070 | -1.69(-5.90%) |
Jul 15, 2021 | 28.68 | 28.86 | 28.57 | 28.63 | 22,988 | +0.08(+0.28%) |
Jul 14, 2021 | 28.54 | 28.68 | 28.48 | 28.55 | 21,428 | +0.05(+0.18%) |
Jul 13, 2021 | 28.42 | 28.57 | 28.32 | 28.50 | 38,211 | +0.12(+0.42%) |
Jul 12, 2021 | 28.50 | 28.52 | 28.33 | 28.38 | 22,392 | -0.21(-0.73%) |
Jul 09, 2021 | 28.28 | 28.70 | 28.27 | 28.59 | 21,479 | +1.20(+4.38%) |
Jul 08, 2021 | 27.17 | 27.54 | 27.13 | 27.39 | 36,681 | -1.25(-4.38%) |
Jul 07, 2021 | 28.75 | 28.78 | 28.48 | 28.64 | 21,765 | +0.18(+0.63%) |
Jul 06, 2021 | 28.20 | 28.56 | 28.12 | 28.46 | 18,244 | +0.11(+0.41%) |
Jul 02, 2021 | 28.05 | 28.49 | 28.05 | 28.35 | 23,487 | -0.04(-0.14%) |
Jul 01, 2021 | 28.16 | 28.42 | 28.09 | 28.39 | 20,903 | -0.29(-1.01%) |
Jun 30, 2021 | 28.41 | 28.81 | 28.38 | 28.68 | 23,472 | -0.03(-0.10%) |
Jun 29, 2021 | 28.58 | 28.75 | 28.51 | 28.71 | 50,812 | +0.01(+0.03%) |
Jun 28, 2021 | 29.00 | 29.00 | 28.34 | 28.70 | 74,608 | -2.56(-8.19%) |
Jun 25, 2021 | 31.28 | 31.40 | 31.20 | 31.26 | 21,506 | -0.03(-0.10%) |
Jun 24, 2021 | 31.30 | 31.36 | 31.13 | 31.29 | 17,855 | -0.10(-0.32%) |
Jun 23, 2021 | 31.50 | 31.57 | 31.39 | 31.39 | 16,791 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.62 | 31.04 | 31.56 | 19,417 | +0.50(+1.61%) |
Jun 21, 2021 | 30.75 | 31.17 | 30.75 | 31.06 | 17,101 | +0.78(+2.58%) |
Jun 18, 2021 | 30.43 | 30.50 | 30.14 | 30.28 | 23,535 | -0.87(-2.79%) |
Jun 17, 2021 | 31.11 | 31.16 | 30.96 | 31.15 | 28,133 | -0.57(-1.80%) |
Jun 16, 2021 | 31.88 | 32.17 | 31.40 | 31.72 | 40,411 | +0.00(+0.00%) |
Jun 15, 2021 | 31.69 | 31.83 | 31.59 | 31.72 | 26,898 | +0.32(+1.00%) |
Jun 14, 2021 | 31.12 | 31.45 | 31.06 | 31.40 | 29,734 | +0.05(+0.17%) |
Jun 11, 2021 | 31.00 | 31.35 | 31.00 | 31.35 | 26,773 | +0.14(+0.45%) |
Jun 10, 2021 | 31.51 | 31.51 | 31.12 | 31.21 | 22,300 | -0.35(-1.11%) |
Jun 09, 2021 | 31.57 | 31.76 | 31.55 | 31.56 | 21,104 | -0.09(-0.27%) |
Jun 08, 2021 | 31.46 | 31.68 | 31.39 | 31.64 | 19,295 | +0.25(+0.81%) |
Jun 07, 2021 | 31.19 | 31.47 | 31.19 | 31.39 | 18,953 | +0.35(+1.13%) |
Jun 04, 2021 | 31.03 | 31.08 | 30.85 | 31.04 | 31,387 | -0.13(-0.42%) |
Jun 03, 2021 | 30.88 | 31.18 | 30.77 | 31.17 | 32,500 | +0.21(+0.68%) |
Jun 02, 2021 | 31.13 | 31.13 | 30.90 | 30.96 | 36,168 | +1.06(+3.55%) |
Jun 01, 2021 | 29.95 | 30.05 | 29.83 | 29.90 | 28,908 | -0.49(-1.61%) |
May 28, 2021 | 30.36 | 30.68 | 30.30 | 30.39 | 23,516 | +0.36(+1.20%) |
May 27, 2021 | 29.77 | 30.03 | 29.75 | 30.03 | 56,768 | +0.05(+0.16%) |
May 26, 2021 | 29.83 | 30.03 | 29.81 | 29.98 | 11,848 | +0.26(+0.88%) |
May 25, 2021 | 29.71 | 29.81 | 29.58 | 29.72 | 55,642 | -0.40(-1.33%) |
May 24, 2021 | 29.82 | 30.14 | 29.81 | 30.12 | 25,923 | +0.30(+1.02%) |
May 21, 2021 | 29.74 | 29.88 | 29.72 | 29.82 | 35,990 | +0.05(+0.15%) |
May 20, 2021 | 29.69 | 29.77 | 29.65 | 29.77 | 23,220 | -0.02(-0.06%) |
May 19, 2021 | 29.51 | 30.41 | 29.27 | 29.79 | 34,967 | -0.22(-0.74%) |
May 18, 2021 | 30.07 | 30.20 | 29.92 | 30.01 | 60,111 | +0.32(+1.08%) |
May 17, 2021 | 29.42 | 29.69 | 29.26 | 29.69 | 26,131 | -0.06(-0.20%) |
May 14, 2021 | 29.23 | 29.77 | 29.23 | 29.75 | 58,929 | +1.21(+4.24%) |
May 13, 2021 | 28.03 | 28.61 | 28.03 | 28.54 | 23,665 | -0.95(-3.22%) |
May 12, 2021 | 29.83 | 29.85 | 29.36 | 29.49 | 37,183 | -0.06(-0.20%) |
May 11, 2021 | 29.41 | 29.79 | 29.30 | 29.55 | 35,636 | -1.21(-3.93%) |
May 10, 2021 | 30.95 | 31.08 | 30.76 | 30.76 | 454,911 | +0.11(+0.36%) |
May 07, 2021 | 30.38 | 30.70 | 30.38 | 30.65 | 819,587 | +0.26(+0.86%) |
May 06, 2021 | 30.15 | 30.42 | 29.75 | 30.39 | 277,343 | +0.65(+2.19%) |
May 05, 2021 | 29.74 | 29.92 | 29.59 | 29.74 | 21,075 | +0.73(+2.52%) |
May 04, 2021 | 28.86 | 29.05 | 28.75 | 29.01 | 90,633 | +0.25(+0.87%) |