Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.23 | 30.23 | 29.81 | 29.84 | 103,747 | -0.41(-1.36%) |
May 27, 2022 | 29.75 | 30.26 | 29.75 | 30.26 | 32,301 | +0.40(+1.33%) |
May 26, 2022 | 29.63 | 30.05 | 29.55 | 29.86 | 83,038 | +0.30(+1.01%) |
May 25, 2022 | 29.33 | 29.63 | 29.33 | 29.56 | 11,070 | +0.08(+0.27%) |
May 24, 2022 | 29.41 | 29.56 | 29.35 | 29.48 | 30,416 | -0.07(-0.23%) |
May 23, 2022 | 29.21 | 29.56 | 29.09 | 29.55 | 31,325 | +0.68(+2.35%) |
May 20, 2022 | 29.02 | 29.03 | 28.80 | 28.87 | 21,536 | -0.08(-0.27%) |
May 19, 2022 | 29.71 | 29.71 | 28.95 | 28.95 | 36,193 | -0.58(-1.96%) |
May 18, 2022 | 29.31 | 29.53 | 29.06 | 29.53 | 14,867 | +0.20(+0.67%) |
May 17, 2022 | 29.34 | 29.46 | 29.23 | 29.33 | 12,348 | -0.05(-0.17%) |
May 16, 2022 | 29.43 | 29.52 | 29.21 | 29.38 | 34,697 | -0.28(-0.96%) |
May 13, 2022 | 29.22 | 29.72 | 29.14 | 29.67 | 31,887 | +0.75(+2.58%) |
May 12, 2022 | 28.68 | 29.05 | 28.68 | 28.92 | 146,179 | -0.05(-0.17%) |
May 11, 2022 | 29.22 | 29.50 | 28.94 | 28.97 | 37,274 | -0.38(-1.30%) |
May 10, 2022 | 29.77 | 29.78 | 29.20 | 29.35 | 46,686 | -0.51(-1.71%) |
May 09, 2022 | 29.61 | 29.88 | 29.61 | 29.86 | 31,006 | +0.18(+0.60%) |
May 06, 2022 | 29.85 | 29.95 | 29.65 | 29.69 | 41,828 | -0.36(-1.21%) |
May 05, 2022 | 30.15 | 30.30 | 30.03 | 30.05 | 57,484 | -0.22(-0.74%) |
May 04, 2022 | 29.57 | 30.35 | 29.17 | 30.27 | 17,219 | +0.38(+1.28%) |
May 03, 2022 | 29.80 | 29.96 | 29.59 | 29.89 | 30,616 | +0.04(+0.13%) |
May 02, 2022 | 30.23 | 30.23 | 29.77 | 29.85 | 48,413 | -0.33(-1.11%) |
Apr 29, 2022 | 30.23 | 30.23 | 29.97 | 30.19 | 25,308 | -0.04(-0.13%) |
Apr 28, 2022 | 30.00 | 30.49 | 30.00 | 30.23 | 30,188 | +0.19(+0.62%) |
Apr 27, 2022 | 30.50 | 30.78 | 30.04 | 30.04 | 53,876 | -0.38(-1.26%) |
Apr 26, 2022 | 30.08 | 30.51 | 30.08 | 30.42 | 35,150 | +0.45(+1.51%) |
Apr 25, 2022 | 30.63 | 30.65 | 29.97 | 29.97 | 50,590 | -0.55(-1.80%) |
Apr 22, 2022 | 29.78 | 30.52 | 29.78 | 30.52 | 40,148 | +0.57(+1.92%) |
Apr 21, 2022 | 30.18 | 30.19 | 29.95 | 29.95 | 43,033 | -0.34(-1.12%) |
Apr 20, 2022 | 30.40 | 30.40 | 30.07 | 30.29 | 103,696 | +0.40(+1.35%) |
Apr 19, 2022 | 29.87 | 30.14 | 29.87 | 29.88 | 46,689 | +0.13(+0.43%) |
Apr 18, 2022 | 30.05 | 30.18 | 29.75 | 29.76 | 99,428 | -0.27(-0.92%) |
Apr 14, 2022 | 30.09 | 30.20 | 30.03 | 30.03 | 65,231 | +0.07(+0.23%) |
Apr 13, 2022 | 30.18 | 30.18 | 29.96 | 29.96 | 17,646 | -0.23(-0.75%) |
Apr 12, 2022 | 30.22 | 30.35 | 30.18 | 30.19 | 65,489 | -0.07(-0.23%) |
Apr 11, 2022 | 30.31 | 30.31 | 30.14 | 30.26 | 20,483 | -0.03(-0.10%) |
Apr 08, 2022 | 30.40 | 30.40 | 30.25 | 30.29 | 13,931 | -0.02(-0.06%) |
Apr 07, 2022 | 30.27 | 30.30 | 30.03 | 30.30 | 17,992 | +0.23(+0.75%) |
Apr 06, 2022 | 29.78 | 30.86 | 29.77 | 30.08 | 87,852 | +0.28(+0.96%) |
Apr 05, 2022 | 29.90 | 29.90 | 29.63 | 29.79 | 21,574 | -0.02(-0.07%) |
Apr 04, 2022 | 29.78 | 30.11 | 29.63 | 29.81 | 10,470 | +0.01(+0.03%) |
Apr 01, 2022 | 30.82 | 30.82 | 29.76 | 29.80 | 47,948 | +0.00(+0.00%) |
Mar 31, 2022 | 29.93 | 30.21 | 29.74 | 29.80 | 63,745 | +0.01(+0.03%) |
Mar 30, 2022 | 29.64 | 29.81 | 29.64 | 29.79 | 18,760 | +0.06(+0.20%) |
Mar 29, 2022 | 29.67 | 29.82 | 29.63 | 29.74 | 62,975 | +0.10(+0.33%) |
Mar 28, 2022 | 29.66 | 29.77 | 29.61 | 29.64 | 48,724 | -0.02(-0.07%) |
Mar 25, 2022 | 29.73 | 29.87 | 29.66 | 29.66 | 62,799 | +0.05(+0.17%) |
Mar 24, 2022 | 29.62 | 29.68 | 29.60 | 29.61 | 5,231 | -0.10(-0.33%) |
Mar 23, 2022 | 29.68 | 29.71 | 29.61 | 29.71 | 25,507 | +0.06(+0.20%) |
Mar 22, 2022 | 29.51 | 29.67 | 29.40 | 29.65 | 14,132 | -0.16(-0.52%) |
Mar 21, 2022 | 29.84 | 29.95 | 29.46 | 29.80 | 43,013 | +0.10(+0.33%) |
Mar 18, 2022 | 29.33 | 29.77 | 29.29 | 29.71 | 45,571 | +0.33(+1.13%) |
Mar 17, 2022 | 29.04 | 29.56 | 29.04 | 29.37 | 74,838 | +0.09(+0.30%) |
Mar 16, 2022 | 29.32 | 29.38 | 28.97 | 29.29 | 322,996 | +0.29(+1.01%) |
Mar 15, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 18,463 | +0.17(+0.58%) |
Mar 14, 2022 | 29.31 | 29.31 | 28.69 | 28.83 | 39,555 | -0.34(-1.17%) |
Mar 11, 2022 | 29.42 | 29.42 | 28.95 | 29.17 | 39,810 | -0.18(-0.60%) |
Mar 10, 2022 | 29.55 | 29.55 | 29.10 | 29.34 | 33,620 | -0.19(-0.63%) |
Mar 09, 2022 | 29.66 | 29.66 | 29.19 | 29.53 | 110,965 | +0.17(+0.57%) |
Mar 08, 2022 | 29.96 | 29.96 | 29.01 | 29.36 | 59,614 | -0.47(-1.57%) |
Mar 07, 2022 | 30.01 | 30.01 | 29.40 | 29.83 | 55,125 | -0.02(-0.07%) |
Mar 04, 2022 | 29.15 | 29.85 | 29.15 | 29.85 | 99,354 | -0.03(-0.10%) |
Mar 03, 2022 | 30.01 | 30.07 | 29.80 | 29.88 | 9,473 | +0.41(+1.39%) |
Mar 02, 2022 | 29.72 | 29.96 | 29.46 | 29.47 | 55,894 | +0.01(+0.03%) |
Mar 01, 2022 | 30.12 | 30.12 | 29.46 | 29.46 | 71,957 | -0.81(-2.68%) |
Feb 28, 2022 | 30.57 | 31.03 | 30.12 | 30.27 | 73,938 | -0.33(-1.09%) |
Feb 25, 2022 | 29.44 | 30.60 | 29.95 | 30.60 | 21,709 | +1.13(+3.83%) |
Feb 24, 2022 | 28.88 | 29.78 | 28.88 | 29.48 | 67,200 | +0.16(+0.55%) |
Feb 23, 2022 | 29.37 | 29.55 | 29.22 | 29.31 | 36,416 | -0.04(-0.12%) |
Feb 22, 2022 | 29.60 | 29.64 | 29.31 | 29.35 | 49,102 | -0.39(-1.33%) |
Feb 18, 2022 | 29.74 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 29.95 | 29.95 | 29.56 | 29.77 | 75,848 | -0.05(-0.16%) |
Feb 16, 2022 | 29.95 | 29.95 | 29.73 | 29.82 | 56,397 | -0.12(-0.39%) |
Feb 15, 2022 | 29.94 | 30.08 | 29.76 | 29.94 | 71,722 | -0.05(-0.17%) |
Feb 14, 2022 | 30.20 | 30.20 | 29.84 | 29.99 | 33,586 | -0.46(-1.50%) |
Feb 11, 2022 | 30.13 | 30.63 | 29.94 | 30.45 | 138,146 | +0.25(+0.84%) |
Feb 10, 2022 | 30.21 | 30.34 | 30.11 | 30.19 | 131,446 | -0.15(-0.48%) |
Feb 09, 2022 | 30.13 | 30.42 | 30.13 | 30.34 | 4,735 | +0.50(+1.67%) |
Feb 08, 2022 | 30.28 | 30.28 | 29.82 | 29.84 | 22,345 | -0.25(-0.84%) |
Feb 07, 2022 | 30.40 | 30.40 | 30.08 | 30.10 | 73,916 | -0.20(-0.65%) |
Feb 04, 2022 | 30.27 | 30.54 | 30.19 | 30.29 | 36,705 | -0.48(-1.56%) |
Feb 03, 2022 | 30.29 | 30.77 | 30.77 | 221,561 | +0.38(+1.25%) | |
Feb 02, 2022 | 30.63 | 30.63 | 30.26 | 30.39 | 80,848 | -0.12(-0.38%) |
Feb 01, 2022 | 30.33 | 30.53 | 30.23 | 30.51 | 34,538 | -0.03(-0.10%) |
Jan 31, 2022 | 30.29 | 30.54 | 30.54 | 68,352 | +0.25(+0.84%) | |
Jan 28, 2022 | 29.83 | 30.28 | 29.74 | 30.28 | 35,389 | +0.54(+1.81%) |
Jan 27, 2022 | 29.71 | 30.29 | 29.70 | 29.74 | 73,147 | +0.08(+0.26%) |
Jan 26, 2022 | 30.59 | 30.59 | 29.61 | 29.67 | 96,932 | -0.67(-2.22%) |
Jan 25, 2022 | 30.19 | 30.53 | 29.33 | 30.34 | 153,256 | +0.18(+0.60%) |
Jan 24, 2022 | 30.83 | 32.78 | 30.14 | 30.16 | 213,366 | -0.66(-2.14%) |
Jan 21, 2022 | 30.48 | 30.84 | 30.33 | 30.82 | 55,926 | +0.50(+1.66%) |
Jan 20, 2022 | 30.13 | 30.32 | 30.13 | 30.32 | 41,721 | +0.04(+0.14%) |
Jan 19, 2022 | 30.29 | 30.47 | 30.15 | 30.27 | 29,637 | -0.04(-0.12%) |
Jan 18, 2022 | 30.14 | 30.42 | 29.90 | 30.31 | 32,762 | +0.00(+0.01%) |
Jan 14, 2022 | 30.30 | 0 | -0.19(-0.63%) | |||
Jan 13, 2022 | 30.40 | 30.50 | 30.25 | 30.50 | 13,975 | +0.13(+0.43%) |
Jan 12, 2022 | 30.64 | 30.64 | 30.31 | 30.37 | 47,536 | -0.04(-0.14%) |
Jan 11, 2022 | 30.33 | 30.59 | 29.87 | 30.41 | 13,889 | +0.18(+0.58%) |
Jan 10, 2022 | 30.62 | 30.63 | 30.22 | 30.23 | 74,761 | -0.14(-0.45%) |
Jan 07, 2022 | 30.26 | 30.41 | 30.26 | 30.37 | 142,829 | +0.05(+0.16%) |
Jan 06, 2022 | 30.57 | 30.57 | 30.19 | 30.32 | 26,893 | +0.21(+0.71%) |
Jan 05, 2022 | 30.41 | 30.93 | 30.07 | 30.11 | 42,887 | -0.27(-0.89%) |
Jan 04, 2022 | 30.30 | 30.42 | 30.22 | 30.38 | 85,693 | +0.16(+0.54%) |
Jan 03, 2022 | 30.39 | 30.80 | 30.07 | 30.21 | 34,698 | -0.24(-0.77%) |
Dec 31, 2021 | 30.35 | 30.46 | 30.34 | 30.45 | 16,358 | +0.16(+0.52%) |
Dec 30, 2021 | 30.58 | 30.71 | 30.29 | 30.29 | 33,981 | -0.17(-0.55%) |
Dec 29, 2021 | 30.39 | 30.55 | 30.38 | 30.46 | 10,064 | +0.03(+0.08%) |
Dec 28, 2021 | 29.88 | 31.95 | 29.88 | 30.43 | 16,645 | +0.06(+0.21%) |
Dec 27, 2021 | 30.25 | 30.48 | 30.22 | 30.37 | 29,423 | +0.15(+0.49%) |
Dec 23, 2021 | 30.17 | 30.25 | 30.03 | 30.22 | 51,909 | +0.07(+0.24%) |
Dec 22, 2021 | 29.72 | 30.15 | 29.72 | 30.15 | 52,574 | +0.30(+0.99%) |
Dec 21, 2021 | 29.67 | 29.86 | 29.56 | 29.85 | 151,628 | +0.24(+0.81%) |
Dec 20, 2021 | 29.51 | 29.61 | 29.40 | 29.61 | 5,085 | +0.11(+0.39%) |
Dec 17, 2021 | 29.44 | 29.61 | 29.11 | 29.50 | 34,973 | -0.01(-0.04%) |
Dec 16, 2021 | 29.38 | 29.58 | 29.37 | 29.51 | 31,721 | +0.23(+0.78%) |
Dec 15, 2021 | 29.21 | 29.37 | 29.20 | 29.28 | 17,586 | +0.04(+0.14%) |
Dec 14, 2021 | 28.68 | 29.45 | 28.68 | 29.24 | 41,633 | +0.19(+0.65%) |
Dec 13, 2021 | 29.31 | 29.46 | 29.05 | 29.05 | 39,833 | -0.37(-1.24%) |
Dec 10, 2021 | 29.27 | 29.42 | 29.27 | 29.42 | 11,144 | +0.16(+0.55%) |
Dec 09, 2021 | 29.18 | 29.51 | 29.14 | 29.26 | 8,484 | +0.08(+0.29%) |
Dec 08, 2021 | 29.35 | 29.49 | 29.11 | 29.17 | 17,241 | -0.25(-0.86%) |
Dec 07, 2021 | 29.19 | 29.72 | 29.12 | 29.43 | 40,261 | +0.25(+0.87%) |
Dec 06, 2021 | 29.24 | 29.39 | 29.17 | 29.17 | 51,177 | +0.13(+0.44%) |
Dec 03, 2021 | 28.87 | 30.71 | 28.86 | 29.05 | 50,310 | +0.11(+0.38%) |
Dec 02, 2021 | 28.77 | 28.95 | 28.74 | 28.94 | 25,532 | +0.30(+1.06%) |
Dec 01, 2021 | 28.63 | 28.93 | 28.60 | 28.63 | 28,787 | -0.04(-0.13%) |
Nov 30, 2021 | 28.88 | 28.94 | 28.57 | 28.67 | 52,197 | -0.28(-0.97%) |
Nov 29, 2021 | 29.04 | 29.38 | 28.78 | 28.95 | 101,515 | -0.06(-0.21%) |
Nov 26, 2021 | 29.03 | 29.06 | 28.65 | 29.01 | 17,816 | +0.10(+0.34%) |
Nov 24, 2021 | 28.88 | 28.91 | 28.80 | 28.91 | 8,622 | -0.06(-0.20%) |
Nov 23, 2021 | 28.73 | 29.01 | 28.73 | 28.97 | 10,518 | +0.31(+1.09%) |
Nov 22, 2021 | 29.07 | 29.07 | 28.62 | 28.66 | 27,213 | -0.48(-1.64%) |
Nov 19, 2021 | 28.70 | 29.14 | 28.53 | 29.13 | 34,031 | +0.39(+1.34%) |
Nov 18, 2021 | 28.82 | 28.76 | 28.70 | 28.75 | 57,491 | -0.11(-0.38%) |
Nov 17, 2021 | 28.90 | 28.94 | 28.72 | 28.86 | 28,859 | -0.10(-0.34%) |
Nov 16, 2021 | 28.90 | 29.01 | 28.90 | 28.96 | 22,004 | -0.02(-0.06%) |
Nov 15, 2021 | 28.96 | 29.05 | 28.96 | 28.97 | 7,746 | +0.03(+0.10%) |
Nov 12, 2021 | 28.91 | 29.00 | 28.90 | 28.94 | 3,833 | -0.00(-0.02%) |
Nov 11, 2021 | 28.98 | 29.04 | 28.95 | 28.95 | 6,333 | -0.01(-0.02%) |
Nov 10, 2021 | 29.04 | 28.89 | 28.95 | 17,198 | -0.01(-0.03%) | |
Nov 09, 2021 | 29.02 | 29.08 | 28.89 | 28.96 | 32,554 | -0.07(-0.26%) |
Nov 08, 2021 | 29.11 | 29.11 | 28.91 | 29.04 | 23,975 | -0.07(-0.23%) |
Nov 05, 2021 | 29.10 | 29.11 | 29.03 | 29.11 | 22,106 | -0.06(-0.20%) |
Nov 04, 2021 | 29.34 | 29.34 | 29.07 | 29.16 | 8,441 | +0.05(+0.18%) |
Nov 03, 2021 | 29.06 | 29.16 | 29.00 | 29.11 | 5,043 | +0.05(+0.17%) |
Nov 02, 2021 | 29.11 | 29.20 | 29.04 | 29.06 | 103,783 | -0.02(-0.08%) |
Nov 01, 2021 | 29.21 | 29.21 | 29.02 | 29.09 | 9,478 | -0.12(-0.41%) |
Oct 29, 2021 | 29.25 | 29.27 | 29.17 | 29.21 | 29,940 | -0.03(-0.09%) |
Oct 28, 2021 | 29.19 | 29.23 | 29.16 | 29.23 | 10,746 | -0.01(-0.05%) |
Oct 27, 2021 | 29.44 | 29.45 | 29.12 | 29.25 | 21,345 | -0.23(-0.78%) |
Oct 26, 2021 | 29.59 | 29.47 | 5,151 | +0.03(+0.10%) | ||
Oct 25, 2021 | 29.46 | 29.50 | 29.44 | 29.45 | 11,434 | -0.09(-0.30%) |
Oct 22, 2021 | 29.41 | 29.53 | 29.41 | 29.53 | 3,447 | +0.18(+0.62%) |
Oct 21, 2021 | 29.38 | 29.38 | 29.29 | 29.35 | 13,397 | -0.09(-0.31%) |
Oct 20, 2021 | 29.30 | 29.45 | 29.24 | 29.45 | 14,396 | +0.14(+0.48%) |
Oct 19, 2021 | 29.15 | 29.35 | 29.15 | 29.30 | 13,428 | +0.09(+0.29%) |
Oct 18, 2021 | 29.13 | 29.22 | 29.11 | 29.22 | 96,859 | -0.09(-0.32%) |
Oct 15, 2021 | 29.30 | 29.36 | 29.27 | 29.31 | 11,380 | +0.14(+0.47%) |
Oct 14, 2021 | 29.01 | 29.25 | 28.98 | 29.17 | 38,690 | +0.46(+1.60%) |
Oct 13, 2021 | 28.86 | 28.89 | 28.71 | 28.71 | 70,730 | -0.31(-1.08%) |
Oct 12, 2021 | 28.99 | 29.07 | 28.94 | 29.03 | 20,694 | -0.06(-0.22%) |
Oct 11, 2021 | 29.28 | 29.28 | 29.02 | 29.09 | 13,148 | -0.10(-0.35%) |
Oct 08, 2021 | 29.06 | 29.22 | 29.06 | 29.19 | 11,290 | +0.05(+0.17%) |
Oct 07, 2021 | 29.08 | 29.27 | 29.08 | 29.14 | 12,608 | +0.21(+0.71%) |
Oct 06, 2021 | 28.84 | 28.94 | 28.67 | 28.94 | 7,371 | -0.01(-0.03%) |
Oct 05, 2021 | 28.99 | 29.08 | 28.88 | 28.95 | 12,149 | +0.15(+0.51%) |
Oct 04, 2021 | 28.79 | 29.24 | 28.73 | 28.80 | 54,728 | -0.07(-0.24%) |
Oct 01, 2021 | 28.90 | 28.96 | 28.80 | 28.87 | 10,042 | -0.09(-0.30%) |
Sep 30, 2021 | 29.04 | 29.07 | 28.84 | 28.96 | 64,498 | -0.15(-0.50%) |
Sep 29, 2021 | 29.27 | 29.27 | 28.98 | 29.11 | 19,094 | -0.14(-0.47%) |
Sep 28, 2021 | 28.86 | 29.26 | 28.86 | 29.24 | 27,383 | +0.35(+1.22%) |
Sep 27, 2021 | 29.05 | 29.11 | 28.89 | 28.89 | 31,406 | -0.09(-0.30%) |
Sep 24, 2021 | 28.89 | 29.04 | 28.89 | 28.98 | 9,054 | -0.07(-0.24%) |
Sep 23, 2021 | 29.08 | 29.12 | 28.86 | 29.05 | 36,423 | +0.16(+0.54%) |
Sep 22, 2021 | 28.85 | 29.00 | 28.81 | 28.89 | 19,845 | +0.10(+0.33%) |
Sep 21, 2021 | 29.21 | 29.21 | 28.73 | 28.80 | 11,973 | -0.13(-0.44%) |
Sep 20, 2021 | 28.79 | 29.11 | 28.68 | 28.92 | 22,564 | +0.14(+0.47%) |
Sep 17, 2021 | 28.92 | 28.92 | 28.73 | 28.79 | 12,074 | -0.14(-0.47%) |
Sep 16, 2021 | 28.80 | 28.98 | 28.80 | 28.92 | 28,467 | -0.04(-0.13%) |
Sep 15, 2021 | 29.02 | 29.02 | 28.95 | 28.96 | 33,877 | +0.06(+0.20%) |
Sep 14, 2021 | 29.14 | 29.14 | 28.90 | 28.90 | 13,546 | -0.12(-0.40%) |
Sep 13, 2021 | 29.00 | 29.16 | 28.98 | 29.02 | 7,595 | +0.03(+0.10%) |
Sep 10, 2021 | 29.02 | 29.16 | 28.89 | 28.99 | 214,434 | -0.03(-0.10%) |
Sep 09, 2021 | 29.53 | 31.87 | 29.00 | 29.02 | 274,962 | -0.19(-0.67%) |
Sep 08, 2021 | 29.32 | 29.33 | 29.20 | 29.21 | 26,233 | -0.13(-0.43%) |
Sep 07, 2021 | 29.46 | 29.46 | 29.29 | 29.34 | 12,517 | -0.13(-0.45%) |
Sep 03, 2021 | 29.48 | 29.54 | 29.46 | 29.47 | 15,847 | -0.05(-0.18%) |
Sep 02, 2021 | 29.45 | 29.53 | 29.38 | 29.53 | 9,482 | +0.07(+0.23%) |
Sep 01, 2021 | 29.43 | 29.46 | 29.30 | 29.46 | 24,200 | -0.01(-0.03%) |
Aug 31, 2021 | 29.54 | 29.54 | 29.41 | 29.47 | 13,709 | +0.03(+0.10%) |
Aug 30, 2021 | 29.74 | 29.74 | 29.44 | 29.44 | 24,894 | -0.07(-0.23%) |
Aug 27, 2021 | 29.48 | 29.60 | 29.48 | 29.51 | 49,834 | -0.11(-0.36%) |
Aug 26, 2021 | 29.61 | 29.62 | 29.54 | 29.61 | 30,440 | -0.01(-0.03%) |
Aug 25, 2021 | 29.46 | 29.65 | 29.46 | 29.62 | 10,785 | +0.12(+0.40%) |
Aug 24, 2021 | 29.58 | 29.63 | 29.51 | 29.51 | 67,168 | -0.18(-0.59%) |
Aug 23, 2021 | 29.78 | 29.78 | 29.65 | 29.68 | 50,423 | +0.00(+0.00%) |
Aug 20, 2021 | 29.42 | 30.08 | 29.42 | 29.68 | 134,219 | +0.08(+0.26%) |
Aug 19, 2021 | 29.29 | 30.37 | 29.29 | 29.60 | 249,686 | +0.05(+0.16%) |
Aug 18, 2021 | 29.71 | 29.99 | 29.50 | 29.55 | 428,864 | -0.24(-0.82%) |
Aug 17, 2021 | 29.71 | 29.99 | 29.71 | 29.80 | 37,207 | +0.07(+0.24%) |
Aug 16, 2021 | 29.64 | 29.88 | 29.56 | 29.73 | 44,621 | +0.08(+0.28%) |
Aug 13, 2021 | 29.54 | 29.73 | 29.50 | 29.64 | 70,929 | +0.07(+0.23%) |
Aug 12, 2021 | 29.56 | 29.59 | 29.54 | 29.57 | 5,198 | +0.03(+0.11%) |
Aug 11, 2021 | 29.59 | 29.60 | 29.52 | 29.54 | 10,854 | +0.05(+0.16%) |
Aug 10, 2021 | 29.26 | 29.54 | 29.26 | 29.49 | 12,142 | +0.24(+0.81%) |
Aug 09, 2021 | 29.33 | 29.33 | 29.24 | 29.26 | 19,316 | -0.08(-0.28%) |
Aug 06, 2021 | 29.21 | 29.34 | 29.21 | 29.34 | 21,157 | +0.06(+0.20%) |
Aug 05, 2021 | 29.24 | 29.31 | 29.20 | 29.28 | 41,323 | +0.08(+0.27%) |
Aug 04, 2021 | 29.39 | 29.46 | 29.18 | 29.20 | 21,277 | -0.22(-0.73%) |
Aug 03, 2021 | 29.10 | 29.61 | 29.10 | 29.42 | 17,584 | +0.15(+0.50%) |
Aug 02, 2021 | 29.78 | 29.78 | 29.26 | 29.27 | 30,414 | -0.04(-0.14%) |
Jul 30, 2021 | 29.45 | 29.58 | 29.31 | 29.31 | 25,980 | -0.12(-0.39%) |
Jul 29, 2021 | 29.49 | 29.54 | 29.35 | 29.43 | 21,384 | +0.02(+0.06%) |
Jul 28, 2021 | 29.51 | 29.51 | 29.38 | 29.41 | 16,273 | -0.15(-0.49%) |
Jul 27, 2021 | 29.41 | 29.57 | 29.36 | 29.55 | 34,305 | +0.12(+0.40%) |
Jul 26, 2021 | 29.44 | 29.59 | 29.30 | 29.43 | 40,580 | -0.09(-0.31%) |
Jul 23, 2021 | 29.42 | 29.58 | 29.33 | 29.53 | 4,359 | +0.37(+1.27%) |
Jul 22, 2021 | 29.16 | 29.20 | 29.11 | 29.16 | 20,191 | +0.17(+0.58%) |
Jul 21, 2021 | 29.13 | 29.29 | 28.50 | 28.99 | 198,756 | -0.23(-0.77%) |
Jul 20, 2021 | 28.99 | 29.88 | 28.99 | 29.21 | 43,979 | +0.23(+0.81%) |
Jul 19, 2021 | 29.14 | 29.22 | 28.93 | 28.98 | 22,877 | -0.12(-0.41%) |
Jul 16, 2021 | 29.26 | 29.26 | 28.98 | 29.10 | 17,834 | -0.19(-0.67%) |
Jul 15, 2021 | 29.10 | 29.29 | 29.10 | 29.29 | 9,998 | +0.12(+0.43%) |
Jul 14, 2021 | 29.06 | 29.17 | 29.00 | 29.17 | 6,525 | +0.15(+0.52%) |
Jul 13, 2021 | 28.83 | 29.13 | 28.83 | 29.02 | 18,166 | -0.14(-0.48%) |
Jul 12, 2021 | 29.23 | 29.23 | 29.14 | 29.16 | 6,397 | +0.07(+0.24%) |
Jul 09, 2021 | 29.11 | 29.16 | 29.08 | 29.09 | 2,967 | +0.13(+0.44%) |
Jul 08, 2021 | 29.08 | 29.08 | 28.80 | 28.96 | 13,426 | -0.05(-0.17%) |
Jul 07, 2021 | 28.62 | 29.09 | 28.57 | 29.01 | 56,216 | +0.38(+1.33%) |
Jul 06, 2021 | 28.65 | 28.67 | 28.54 | 28.63 | 13,871 | -0.29(-1.01%) |
Jul 02, 2021 | 28.82 | 28.92 | 28.71 | 28.92 | 6,649 | +0.13(+0.44%) |
Jul 01, 2021 | 28.68 | 28.80 | 28.68 | 28.80 | 50,569 | +0.18(+0.63%) |
Jun 30, 2021 | 28.59 | 28.62 | 28.54 | 28.61 | 10,362 | +0.05(+0.17%) |
Jun 29, 2021 | 28.71 | 28.75 | 28.56 | 28.57 | 29,738 | -0.23(-0.81%) |
Jun 28, 2021 | 28.68 | 28.80 | 28.68 | 28.80 | 7,878 | -0.13(-0.46%) |
Jun 25, 2021 | 28.89 | 28.96 | 28.85 | 28.93 | 11,380 | +0.10(+0.35%) |
Jun 24, 2021 | 28.54 | 28.83 | 28.54 | 28.83 | 4,861 | +0.07(+0.25%) |
Jun 23, 2021 | 28.77 | 28.86 | 28.70 | 28.76 | 13,875 | -0.14(-0.49%) |
Jun 22, 2021 | 28.87 | 29.47 | 28.81 | 28.90 | 19,096 | -0.13(-0.46%) |
Jun 21, 2021 | 28.82 | 29.08 | 28.82 | 29.03 | 9,409 | +0.41(+1.45%) |
Jun 18, 2021 | 28.62 | 28.67 | 28.59 | 28.62 | 4,977 | -0.22(-0.77%) |
Jun 17, 2021 | 29.03 | 29.15 | 28.81 | 28.84 | 16,481 | -0.31(-1.07%) |
Jun 16, 2021 | 29.41 | 29.43 | 29.15 | 29.15 | 20,329 | -0.20(-0.69%) |
Jun 15, 2021 | 29.32 | 29.40 | 29.28 | 29.35 | 12,239 | +0.09(+0.32%) |
Jun 14, 2021 | 29.31 | 29.31 | 29.17 | 29.26 | 19,232 | -0.07(-0.24%) |
Jun 11, 2021 | 29.31 | 29.33 | 29.31 | 29.33 | 3,436 | -0.03(-0.10%) |
Jun 10, 2021 | 29.37 | 29.43 | 29.32 | 29.36 | 9,502 | +0.01(+0.03%) |
Jun 09, 2021 | 29.30 | 29.40 | 29.30 | 29.35 | 6,520 | -0.02(-0.05%) |
Jun 08, 2021 | 29.28 | 29.37 | 29.24 | 29.36 | 22,915 | +0.00(+0.00%) |
Jun 07, 2021 | 29.34 | 29.43 | 29.31 | 29.36 | 12,765 | -0.06(-0.20%) |
Jun 04, 2021 | 29.43 | 29.48 | 29.37 | 29.42 | 10,884 | +0.04(+0.13%) |
Jun 03, 2021 | 29.22 | 29.39 | 29.16 | 29.38 | 74,728 | +0.00(+0.00%) |
Jun 02, 2021 | 29.30 | 29.39 | 29.29 | 29.38 | 14,063 | +0.11(+0.36%) |