Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.06 | 31.12 | 30.81 | 30.81 | 6,329 | -0.41(-1.30%) |
May 27, 2022 | 31.05 | 31.22 | 31.05 | 31.22 | 484 | +0.56(+1.82%) |
May 26, 2022 | 30.73 | 30.77 | 30.66 | 30.66 | 1,017 | +0.26(+0.85%) |
May 25, 2022 | 30.22 | 30.45 | 30.20 | 30.41 | 1,367 | +0.22(+0.72%) |
May 24, 2022 | 29.74 | 30.19 | 29.74 | 30.19 | 553 | +0.27(+0.90%) |
May 23, 2022 | 29.95 | 29.95 | 29.92 | 29.92 | 677 | +0.54(+1.83%) |
May 20, 2022 | 29.45 | 29.45 | 29.11 | 29.38 | 824 | +0.09(+0.31%) |
May 19, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 136 | -0.08(-0.29%) |
May 18, 2022 | 29.49 | 29.52 | 29.37 | 29.37 | 4,741 | -0.97(-3.21%) |
May 17, 2022 | 30.29 | 30.35 | 30.24 | 30.35 | 401 | +0.27(+0.91%) |
May 16, 2022 | 30.20 | 30.21 | 30.07 | 30.07 | 1,877 | +0.17(+0.58%) |
May 13, 2022 | 29.51 | 29.90 | 29.51 | 29.90 | 789 | +0.63(+2.16%) |
May 12, 2022 | 29.17 | 29.27 | 29.02 | 29.27 | 937 | -0.06(-0.20%) |
May 11, 2022 | 29.87 | 29.87 | 29.33 | 29.33 | 4,893 | +0.10(+0.33%) |
May 10, 2022 | 29.36 | 29.36 | 29.19 | 29.23 | 635 | -0.24(-0.80%) |
May 09, 2022 | 29.50 | 29.50 | 29.47 | 29.47 | 1,121 | -1.03(-3.38%) |
May 06, 2022 | 30.41 | 30.50 | 30.26 | 30.50 | 942 | +0.12(+0.38%) |
May 05, 2022 | 30.86 | 30.86 | 30.26 | 30.38 | 1,985 | -0.63(-2.02%) |
May 04, 2022 | 30.37 | 31.04 | 30.37 | 31.01 | 17,650 | +0.75(+2.49%) |
May 03, 2022 | 30.40 | 30.41 | 30.26 | 30.26 | 3,012 | +0.36(+1.19%) |
May 02, 2022 | 30.00 | 30.21 | 29.74 | 29.90 | 2,396 | -0.22(-0.75%) |
Apr 29, 2022 | 30.79 | 30.96 | 30.13 | 30.13 | 8,889 | -0.93(-2.99%) |
Apr 28, 2022 | 30.54 | 31.13 | 30.54 | 31.05 | 2,629 | +0.52(+1.71%) |
Apr 27, 2022 | 30.41 | 30.76 | 30.41 | 30.53 | 7,971 | +0.10(+0.33%) |
Apr 26, 2022 | 30.68 | 30.91 | 30.43 | 30.43 | 14,391 | -0.31(-1.00%) |
Apr 25, 2022 | 30.89 | 30.89 | 30.17 | 30.74 | 3,582 | -0.30(-0.96%) |
Apr 22, 2022 | 31.31 | 31.31 | 31.04 | 31.04 | 1,550 | -0.70(-2.21%) |
Apr 21, 2022 | 32.43 | 32.43 | 31.74 | 31.74 | 3,992 | -0.47(-1.47%) |
Apr 20, 2022 | 32.07 | 32.27 | 31.98 | 32.21 | 13,530 | +0.38(+1.19%) |
Apr 19, 2022 | 31.77 | 31.89 | 31.77 | 31.83 | 3,426 | +0.26(+0.83%) |
Apr 18, 2022 | 31.58 | 31.58 | 31.57 | 31.57 | 392 | -0.02(-0.08%) |
Apr 14, 2022 | 31.70 | 31.70 | 31.59 | 31.59 | 1,692 | -0.01(-0.03%) |
Apr 13, 2022 | 31.52 | 31.61 | 31.52 | 31.60 | 2,173 | +0.19(+0.62%) |
Apr 12, 2022 | 31.44 | 31.67 | 31.41 | 31.41 | 2,852 | +0.15(+0.48%) |
Apr 11, 2022 | 31.53 | 31.53 | 31.26 | 31.26 | 3,904 | -0.42(-1.33%) |
Apr 08, 2022 | 31.55 | 31.75 | 31.55 | 31.68 | 825 | +0.23(+0.73%) |
Apr 07, 2022 | 31.17 | 31.49 | 31.15 | 31.45 | 2,466 | +0.16(+0.51%) |
Apr 06, 2022 | 31.13 | 31.29 | 31.10 | 31.29 | 32,169 | +0.28(+0.90%) |
Apr 05, 2022 | 31.29 | 31.29 | 31.01 | 31.01 | 1,188 | -0.09(-0.30%) |
Apr 04, 2022 | 31.00 | 31.11 | 31.00 | 31.11 | 1,386 | -0.09(-0.29%) |
Apr 01, 2022 | 30.94 | 31.20 | 30.90 | 31.20 | 3,024 | +0.41(+1.32%) |
Mar 31, 2022 | 30.81 | 30.81 | 30.77 | 30.79 | 24,913 | -0.02(-0.05%) |
Mar 30, 2022 | 30.79 | 30.81 | 30.79 | 30.80 | 6,057 | +0.01(+0.03%) |
Mar 29, 2022 | 30.80 | 30.80 | 30.78 | 30.80 | 227,565 | -0.01(-0.03%) |
Mar 28, 2022 | 30.80 | 30.80 | 30.79 | 30.80 | 2,649 | +0.00(+0.00%) |
Mar 25, 2022 | 30.81 | 30.81 | 30.75 | 30.80 | 9,820 | +0.00(+0.00%) |
Mar 24, 2022 | 30.81 | 30.81 | 30.80 | 30.80 | 2,102 | +0.00(+0.02%) |
Mar 23, 2022 | 30.80 | 30.80 | 30.79 | 30.80 | 316 | +0.00(+0.00%) |
Mar 22, 2022 | 30.81 | 30.81 | 30.80 | 30.80 | 296 | +0.00(+0.00%) |
Mar 21, 2022 | 30.80 | 30.82 | 30.79 | 30.80 | 2,314 | -0.01(-0.03%) |
Mar 18, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | +0.00(+0.00%) |
Mar 17, 2022 | 30.80 | 30.81 | 30.80 | 30.81 | 1,194 | +0.00(+0.00%) |
Mar 16, 2022 | 30.80 | 30.81 | 30.80 | 30.81 | 442 | +0.00(+0.00%) |
Mar 15, 2022 | 30.79 | 30.81 | 30.79 | 30.81 | 3,215 | -0.01(-0.02%) |
Mar 14, 2022 | 30.81 | 30.82 | 30.80 | 30.82 | 8,520 | +0.00(+0.00%) |
Mar 11, 2022 | 30.83 | 30.83 | 30.81 | 30.82 | 915 | +0.00(+0.00%) |
Mar 10, 2022 | 30.91 | 30.91 | 30.82 | 30.82 | 602 | +0.00(+0.00%) |
Mar 09, 2022 | 30.91 | 30.91 | 30.80 | 30.82 | 916 | +0.00(+0.00%) |
Mar 08, 2022 | 30.80 | 30.82 | 30.80 | 30.82 | 2,166 | +0.00(+0.00%) |
Mar 07, 2022 | 30.82 | 30.83 | 30.80 | 30.82 | 842 | +0.00(+0.00%) |
Mar 04, 2022 | 30.80 | 30.83 | 30.80 | 30.82 | 76,246 | +0.00(+0.00%) |
Mar 03, 2022 | 30.83 | 30.83 | 30.80 | 30.82 | 3,661 | +0.00(+0.00%) |
Mar 02, 2022 | 30.82 | 30.83 | 30.80 | 30.82 | 3,144 | +0.00(+0.00%) |
Mar 01, 2022 | 30.80 | 30.83 | 30.80 | 30.82 | 812 | -0.00(-0.00%) |
Feb 28, 2022 | 30.63 | 30.82 | 30.63 | 30.82 | 2,008 | -0.09(-0.29%) |
Feb 25, 2022 | 30.81 | 30.91 | 30.83 | 30.90 | 4,091 | +0.21(+0.67%) |
Feb 24, 2022 | 30.63 | 30.70 | 30.60 | 30.70 | 1,451 | -0.11(-0.36%) |
Feb 23, 2022 | 30.87 | 30.87 | 30.81 | 30.81 | 1,809 | -0.06(-0.18%) |
Feb 22, 2022 | 30.88 | 30.88 | 30.84 | 30.86 | 2,456 | -0.06(-0.18%) |
Feb 18, 2022 | 30.92 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 30.86 | 30.94 | 30.86 | 30.92 | 6,105 | +0.07(+0.21%) |
Feb 16, 2022 | 30.84 | 30.85 | 30.82 | 30.85 | 944 | +0.02(+0.07%) |
Feb 15, 2022 | 30.90 | 30.90 | 30.83 | 30.83 | 5,902 | +0.00(+0.00%) |
Feb 14, 2022 | 30.75 | 30.83 | 30.73 | 30.83 | 7,793 | -0.03(-0.09%) |
Feb 11, 2022 | 30.92 | 30.92 | 30.84 | 30.86 | 2,513 | -0.02(-0.06%) |
Feb 10, 2022 | 30.87 | 30.87 | 30.86 | 30.87 | 4,525 | -0.06(-0.18%) |
Feb 09, 2022 | 30.96 | 30.96 | 30.93 | 30.93 | 1,090 | -0.03(-0.08%) |
Feb 08, 2022 | 30.94 | 30.96 | 30.92 | 30.96 | 1,638 | +0.04(+0.13%) |
Feb 07, 2022 | 30.89 | 30.93 | 30.89 | 30.92 | 2,793 | +0.00(+0.01%) |
Feb 04, 2022 | 30.96 | 30.96 | 30.91 | 30.91 | 1,919 | -0.08(-0.25%) |
Feb 03, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 766 | +0.00(+0.01%) |
Feb 02, 2022 | 30.95 | 30.99 | 30.93 | 30.99 | 2,463 | +0.10(+0.31%) |
Feb 01, 2022 | 30.86 | 30.90 | 30.85 | 30.89 | 4,545 | -0.02(-0.05%) |
Jan 31, 2022 | 30.45 | 30.91 | 30.91 | 1,514 | +0.56(+1.84%) | |
Jan 28, 2022 | 29.47 | 30.35 | 29.47 | 30.35 | 7,414 | +0.71(+2.38%) |
Jan 27, 2022 | 29.71 | 29.77 | 29.64 | 29.64 | 1,761 | -0.19(-0.64%) |
Jan 26, 2022 | 30.41 | 30.49 | 29.79 | 29.83 | 2,399 | -0.16(-0.54%) |
Jan 25, 2022 | 30.00 | 30.17 | 29.72 | 29.99 | 6,020 | -0.34(-1.13%) |
Jan 24, 2022 | 29.95 | 30.34 | 29.36 | 30.34 | 9,298 | +0.01(+0.04%) |
Jan 21, 2022 | 30.65 | 30.67 | 30.33 | 30.33 | 14,617 | -0.36(-1.17%) |
Jan 20, 2022 | 31.00 | 31.37 | 30.69 | 30.69 | 3,162 | -0.37(-1.18%) |
Jan 19, 2022 | 31.36 | 31.38 | 31.05 | 31.05 | 199,465 | -0.21(-0.67%) |
Jan 18, 2022 | 31.40 | 31.42 | 31.25 | 31.26 | 4,405 | -0.52(-1.63%) |
Jan 14, 2022 | 31.78 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.01 | 32.01 | 31.82 | 31.84 | 2,313 | -0.43(-1.33%) |
Jan 12, 2022 | 32.31 | 32.36 | 32.17 | 32.27 | 12,351 | +0.10(+0.30%) |
Jan 11, 2022 | 32.06 | 32.17 | 31.78 | 32.17 | 10,601 | +0.20(+0.64%) |
Jan 10, 2022 | 31.55 | 31.97 | 31.55 | 31.97 | 3,099 | -0.10(-0.32%) |
Jan 07, 2022 | 32.07 | 32.07 | 32.07 | 32.07 | 310 | -0.28(-0.86%) |
Jan 06, 2022 | 32.16 | 32.44 | 32.16 | 32.35 | 27,078 | -0.07(-0.22%) |
Jan 05, 2022 | 32.88 | 32.94 | 32.42 | 32.42 | 3,411 | -0.71(-2.16%) |
Jan 04, 2022 | 33.27 | 33.27 | 32.99 | 33.13 | 13,026 | -0.11(-0.33%) |
Jan 03, 2022 | 33.09 | 33.24 | 32.95 | 33.24 | 27,418 | +0.19(+0.58%) |
Dec 31, 2021 | 32.83 | 33.16 | 32.83 | 33.05 | 5,217 | +0.14(+0.44%) |
Dec 30, 2021 | 32.67 | 32.91 | 32.67 | 32.91 | 9,135 | +0.25(+0.77%) |
Dec 29, 2021 | 32.84 | 32.84 | 32.65 | 32.66 | 4,639 | -0.36(-1.09%) |
Dec 28, 2021 | 33.31 | 33.35 | 33.02 | 33.02 | 12,675 | -0.13(-0.39%) |
Dec 27, 2021 | 33.16 | 33.22 | 33.15 | 33.15 | 19,080 | +0.06(+0.19%) |
Dec 23, 2021 | 33.29 | 33.29 | 32.99 | 33.09 | 9,832 | -0.36(-1.08%) |
Dec 22, 2021 | 33.39 | 33.45 | 33.32 | 33.45 | 4,165 | +0.15(+0.44%) |
Dec 21, 2021 | 33.18 | 33.30 | 33.06 | 33.30 | 4,639 | -0.14(-0.42%) |
Dec 20, 2021 | 33.66 | 33.66 | 33.44 | 33.44 | 8,978 | -0.17(-0.51%) |
Dec 17, 2021 | 33.66 | 33.66 | 33.52 | 33.61 | 22,912 | +0.32(+0.96%) |
Dec 16, 2021 | 33.29 | 33.34 | 33.24 | 33.29 | 25,917 | -0.02(-0.07%) |
Dec 15, 2021 | 33.58 | 33.52 | 33.31 | 33.31 | 1,388 | -0.27(-0.80%) |
Dec 14, 2021 | 33.46 | 33.63 | 33.36 | 33.58 | 4,315 | -0.08(-0.23%) |
Dec 13, 2021 | 33.61 | 33.68 | 33.61 | 33.66 | 2,902 | +0.48(+1.45%) |
Dec 10, 2021 | 33.34 | 33.43 | 33.18 | 33.18 | 7,423 | -0.11(-0.34%) |
Dec 09, 2021 | 33.52 | 33.52 | 33.24 | 33.29 | 2,613 | +0.21(+0.64%) |
Dec 08, 2021 | 33.40 | 33.40 | 33.08 | 33.08 | 160,971 | -0.47(-1.40%) |
Dec 07, 2021 | 33.75 | 33.96 | 32.02 | 33.55 | 24,531 | -0.54(-1.60%) |
Dec 06, 2021 | 34.44 | 34.44 | 33.96 | 34.09 | 1,862 | -0.15(-0.43%) |
Dec 03, 2021 | 33.68 | 34.42 | 33.68 | 34.24 | 14,436 | +0.42(+1.24%) |
Dec 02, 2021 | 33.89 | 33.91 | 33.65 | 33.82 | 7,821 | -0.03(-0.09%) |
Dec 01, 2021 | 33.68 | 33.86 | 33.44 | 33.85 | 9,814 | +0.05(+0.15%) |
Nov 30, 2021 | 34.26 | 34.49 | 33.80 | 33.80 | 10,795 | -0.69(-1.99%) |
Nov 29, 2021 | 34.34 | 34.55 | 34.28 | 34.49 | 69,867 | +0.42(+1.23%) |
Nov 26, 2021 | 34.20 | 34.21 | 34.01 | 34.07 | 2,221 | -0.78(-2.24%) |
Nov 24, 2021 | 34.77 | 34.85 | 34.77 | 34.85 | 215 | +0.20(+0.59%) |
Nov 23, 2021 | 34.59 | 34.65 | 34.38 | 34.65 | 8,574 | +0.06(+0.17%) |
Nov 22, 2021 | 34.99 | 34.99 | 34.59 | 34.59 | 3,006 | -0.25(-0.72%) |
Nov 19, 2021 | 35.02 | 35.02 | 34.84 | 34.84 | 131,524 | -0.12(-0.33%) |
Nov 18, 2021 | 34.81 | 34.96 | 34.91 | 34.96 | 1,457 | +0.09(+0.27%) |
Nov 17, 2021 | 34.79 | 34.87 | 34.73 | 34.87 | 6,078 | -0.05(-0.14%) |
Nov 16, 2021 | 34.86 | 34.97 | 34.86 | 34.91 | 11,749 | +0.16(+0.47%) |
Nov 15, 2021 | 34.79 | 34.79 | 34.67 | 34.75 | 5,441 | +0.07(+0.19%) |
Nov 12, 2021 | 34.62 | 34.70 | 34.62 | 34.68 | 1,000 | +0.27(+0.79%) |
Nov 11, 2021 | 34.48 | 34.51 | 34.41 | 34.41 | 2,205 | +0.01(+0.02%) |
Nov 10, 2021 | 34.44 | 34.40 | 34.40 | 6,707 | -0.35(-1.00%) | |
Nov 09, 2021 | 34.66 | 34.75 | 34.66 | 34.75 | 1,679 | -0.16(-0.45%) |
Nov 08, 2021 | 34.89 | 34.98 | 34.88 | 34.91 | 1,660 | +0.02(+0.04%) |
Nov 05, 2021 | 35.06 | 35.08 | 34.85 | 34.89 | 4,135 | +0.14(+0.40%) |
Nov 04, 2021 | 34.78 | 34.78 | 34.75 | 34.75 | 2,546 | +0.08(+0.22%) |
Nov 03, 2021 | 34.40 | 34.70 | 34.36 | 34.67 | 1,689 | +0.30(+0.88%) |
Nov 02, 2021 | 34.34 | 34.41 | 34.28 | 34.37 | 14,901 | +0.07(+0.21%) |
Nov 01, 2021 | 34.15 | 34.30 | 34.14 | 34.30 | 1,209 | +0.08(+0.24%) |
Oct 29, 2021 | 34.15 | 34.22 | 34.12 | 34.22 | 768 | -0.02(-0.05%) |
Oct 28, 2021 | 33.98 | 34.23 | 33.98 | 34.23 | 1,221 | +0.36(+1.07%) |
Oct 27, 2021 | 34.10 | 34.12 | 33.87 | 33.87 | 23,847 | -0.22(-0.65%) |
Oct 26, 2021 | 34.10 | 34.15 | 34.09 | 34.09 | 1,187 | +0.10(+0.30%) |
Oct 25, 2021 | 33.89 | 34.04 | 33.89 | 33.99 | 5,078 | +0.12(+0.36%) |
Oct 22, 2021 | 33.84 | 33.91 | 33.79 | 33.87 | 16,323 | -0.02(-0.07%) |
Oct 21, 2021 | 33.71 | 33.89 | 33.71 | 33.89 | 1,832 | +0.18(+0.53%) |
Oct 20, 2021 | 33.69 | 33.77 | 33.68 | 33.72 | 3,916 | +0.07(+0.19%) |
Oct 19, 2021 | 33.50 | 33.67 | 33.44 | 33.65 | 8,177 | +0.14(+0.42%) |
Oct 18, 2021 | 33.10 | 33.51 | 33.10 | 33.51 | 24,768 | +0.27(+0.80%) |
Oct 15, 2021 | 33.21 | 33.25 | 33.20 | 33.24 | 1,726 | +0.30(+0.91%) |
Oct 14, 2021 | 32.90 | 32.94 | 32.90 | 32.94 | 571 | +0.50(+1.54%) |
Oct 13, 2021 | 32.27 | 32.44 | 32.27 | 32.44 | 3,172 | +0.17(+0.53%) |
Oct 12, 2021 | 32.31 | 32.39 | 32.27 | 32.27 | 11,757 | +0.07(+0.22%) |
Oct 11, 2021 | 32.53 | 32.57 | 32.20 | 32.20 | 1,610 | -0.17(-0.52%) |
Oct 08, 2021 | 32.54 | 32.55 | 32.37 | 32.37 | 7,869 | -0.13(-0.41%) |
Oct 07, 2021 | 32.62 | 32.71 | 32.50 | 32.50 | 2,751 | +0.25(+0.78%) |
Oct 06, 2021 | 31.85 | 32.25 | 31.83 | 32.25 | 18,864 | +0.21(+0.65%) |
Oct 05, 2021 | 31.91 | 32.20 | 31.82 | 32.04 | 6,054 | +0.31(+0.97%) |
Oct 04, 2021 | 32.00 | 32.00 | 31.67 | 31.73 | 6,404 | -0.48(-1.50%) |
Oct 01, 2021 | 31.81 | 32.22 | 31.81 | 32.22 | 17,247 | +0.35(+1.09%) |
Sep 30, 2021 | 32.17 | 32.17 | 31.86 | 31.87 | 4,601 | -0.38(-1.17%) |
Sep 29, 2021 | 32.33 | 32.40 | 32.25 | 32.25 | 675 | -0.01(-0.02%) |
Sep 28, 2021 | 32.58 | 32.58 | 32.22 | 32.25 | 3,655 | -0.45(-1.37%) |
Sep 27, 2021 | 32.80 | 32.80 | 32.67 | 32.70 | 2,524 | +0.13(+0.40%) |
Sep 24, 2021 | 32.54 | 32.60 | 32.54 | 32.57 | 409 | +0.07(+0.22%) |
Sep 23, 2021 | 32.07 | 32.53 | 32.07 | 32.50 | 2,384 | +0.43(+1.34%) |
Sep 22, 2021 | 32.04 | 32.18 | 32.04 | 32.07 | 6,361 | +0.39(+1.24%) |
Sep 21, 2021 | 31.64 | 31.83 | 31.60 | 31.68 | 2,339 | +0.04(+0.14%) |
Sep 20, 2021 | 31.57 | 31.70 | 31.32 | 31.63 | 3,970 | -0.61(-1.90%) |
Sep 17, 2021 | 32.22 | 32.36 | 32.22 | 32.24 | 2,462 | -0.23(-0.72%) |
Sep 16, 2021 | 32.43 | 32.53 | 32.42 | 32.48 | 4,269 | -0.07(-0.23%) |
Sep 15, 2021 | 32.45 | 32.55 | 32.45 | 32.55 | 19,856 | +0.43(+1.34%) |
Sep 14, 2021 | 32.32 | 32.32 | 32.05 | 32.12 | 2,090 | -0.29(-0.89%) |
Sep 13, 2021 | 32.33 | 32.43 | 32.28 | 32.41 | 2,302 | +0.24(+0.73%) |
Sep 10, 2021 | 32.47 | 32.52 | 32.17 | 32.17 | 14,133 | -0.23(-0.71%) |
Sep 09, 2021 | 32.67 | 32.67 | 32.40 | 32.40 | 4,827 | -0.14(-0.43%) |
Sep 08, 2021 | 32.60 | 32.60 | 32.54 | 32.54 | 2,635 | -0.11(-0.34%) |
Sep 07, 2021 | 32.70 | 32.71 | 32.66 | 32.66 | 919 | -0.26(-0.80%) |
Sep 03, 2021 | 32.88 | 32.97 | 32.88 | 32.92 | 3,370 | -0.03(-0.08%) |
Sep 02, 2021 | 32.93 | 32.95 | 32.89 | 32.95 | 1,507 | +0.24(+0.74%) |
Sep 01, 2021 | 32.77 | 32.77 | 32.70 | 32.71 | 1,997 | -0.03(-0.10%) |
Aug 31, 2021 | 32.70 | 32.74 | 32.70 | 32.74 | 780 | -0.05(-0.14%) |
Aug 30, 2021 | 32.84 | 32.84 | 32.78 | 32.78 | 491 | -0.02(-0.05%) |
Aug 27, 2021 | 32.69 | 32.85 | 32.69 | 32.80 | 6,376 | +0.41(+1.27%) |
Aug 26, 2021 | 32.42 | 32.57 | 32.38 | 32.39 | 3,042 | -0.16(-0.49%) |
Aug 25, 2021 | 32.59 | 32.61 | 32.55 | 32.55 | 2,096 | +0.19(+0.60%) |
Aug 24, 2021 | 32.21 | 32.38 | 32.21 | 32.35 | 4,596 | +0.17(+0.53%) |
Aug 23, 2021 | 32.07 | 32.25 | 32.07 | 32.18 | 1,476 | +0.38(+1.21%) |
Aug 20, 2021 | 31.71 | 31.84 | 31.60 | 31.80 | 1,326 | +0.18(+0.58%) |
Aug 19, 2021 | 31.60 | 31.69 | 31.60 | 31.62 | 1,397 | -0.22(-0.68%) |
Aug 18, 2021 | 32.18 | 32.18 | 31.83 | 31.83 | 2,774 | -0.36(-1.10%) |
Aug 17, 2021 | 32.21 | 32.24 | 32.00 | 32.19 | 3,152 | -0.23(-0.70%) |
Aug 16, 2021 | 32.25 | 32.42 | 32.24 | 32.41 | 2,921 | -0.12(-0.37%) |
Aug 13, 2021 | 32.77 | 32.77 | 32.53 | 32.53 | 3,722 | -0.12(-0.36%) |
Aug 12, 2021 | 32.50 | 32.65 | 32.50 | 32.65 | 1,386 | +0.06(+0.19%) |
Aug 11, 2021 | 32.48 | 32.59 | 32.45 | 32.59 | 3,756 | +0.26(+0.80%) |
Aug 10, 2021 | 32.30 | 32.44 | 32.30 | 32.33 | 6,766 | +0.06(+0.19%) |
Aug 09, 2021 | 32.16 | 32.33 | 32.16 | 32.27 | 3,495 | -0.10(-0.32%) |
Aug 06, 2021 | 32.40 | 32.43 | 32.37 | 32.37 | 973 | +0.14(+0.45%) |
Aug 05, 2021 | 32.20 | 32.24 | 32.17 | 32.23 | 4,156 | +0.23(+0.72%) |
Aug 04, 2021 | 32.16 | 32.16 | 32.00 | 32.00 | 8,227 | -0.26(-0.80%) |
Aug 03, 2021 | 31.84 | 32.25 | 31.84 | 32.25 | 7,920 | +0.30(+0.95%) |
Aug 02, 2021 | 32.35 | 32.35 | 31.94 | 31.95 | 22,453 | -0.11(-0.34%) |
Jul 30, 2021 | 32.25 | 32.25 | 32.06 | 32.06 | 2,675 | -0.29(-0.89%) |
Jul 29, 2021 | 32.53 | 32.53 | 32.35 | 32.35 | 3,750 | +0.08(+0.24%) |
Jul 28, 2021 | 32.33 | 32.38 | 32.14 | 32.27 | 3,253 | +0.09(+0.27%) |
Jul 27, 2021 | 32.15 | 32.19 | 32.10 | 32.19 | 3,676 | -0.14(-0.44%) |
Jul 26, 2021 | 32.25 | 32.35 | 32.25 | 32.33 | 2,934 | +0.16(+0.50%) |
Jul 23, 2021 | 32.23 | 32.23 | 32.01 | 32.17 | 4,413 | +0.20(+0.64%) |
Jul 22, 2021 | 31.93 | 32.06 | 31.92 | 31.96 | 1,937 | -0.15(-0.46%) |
Jul 21, 2021 | 32.15 | 32.15 | 32.11 | 32.11 | 484 | +0.39(+1.23%) |
Jul 20, 2021 | 31.58 | 31.74 | 31.58 | 31.72 | 23,781 | +0.65(+2.10%) |
Jul 19, 2021 | 31.14 | 31.14 | 30.91 | 31.07 | 10,471 | -0.68(-2.16%) |
Jul 16, 2021 | 32.07 | 32.07 | 31.75 | 31.75 | 1,531 | -0.33(-1.02%) |
Jul 15, 2021 | 32.17 | 32.20 | 31.99 | 32.08 | 4,931 | -0.13(-0.41%) |
Jul 14, 2021 | 32.30 | 32.30 | 32.21 | 32.21 | 1,184 | -0.22(-0.67%) |
Jul 13, 2021 | 32.58 | 32.69 | 32.42 | 32.43 | 13,774 | -0.30(-0.91%) |
Jul 12, 2021 | 32.51 | 32.73 | 32.51 | 32.72 | 5,773 | +0.09(+0.29%) |
Jul 09, 2021 | 32.47 | 32.63 | 32.43 | 32.63 | 3,856 | +0.58(+1.82%) |
Jul 08, 2021 | 32.04 | 32.22 | 32.04 | 32.05 | 2,859 | -0.34(-1.05%) |
Jul 07, 2021 | 32.33 | 32.43 | 32.33 | 32.38 | 3,065 | -0.05(-0.15%) |
Jul 06, 2021 | 32.46 | 32.46 | 32.28 | 32.43 | 6,656 | -0.25(-0.77%) |
Jul 02, 2021 | 32.67 | 32.68 | 32.67 | 32.68 | 1,131 | +0.08(+0.24%) |
Jul 01, 2021 | 32.65 | 32.70 | 32.61 | 32.61 | 18,212 | +0.20(+0.63%) |
Jun 30, 2021 | 32.35 | 32.40 | 32.29 | 32.40 | 12,606 | +0.21(+0.64%) |
Jun 29, 2021 | 32.36 | 32.42 | 32.19 | 32.19 | 11,023 | -0.07(-0.20%) |
Jun 28, 2021 | 32.45 | 32.45 | 32.18 | 32.26 | 11,132 | -0.33(-1.02%) |
Jun 25, 2021 | 32.54 | 32.62 | 32.54 | 32.59 | 1,223 | +0.13(+0.39%) |
Jun 24, 2021 | 32.36 | 32.47 | 32.32 | 32.47 | 6,755 | +0.21(+0.64%) |
Jun 23, 2021 | 32.45 | 32.48 | 32.26 | 32.26 | 6,457 | -0.04(-0.12%) |
Jun 22, 2021 | 32.18 | 32.32 | 32.18 | 32.30 | 1,880 | +0.12(+0.36%) |
Jun 21, 2021 | 32.06 | 32.20 | 32.06 | 32.18 | 2,740 | +0.57(+1.79%) |
Jun 18, 2021 | 31.73 | 31.75 | 31.61 | 31.61 | 4,159 | -0.51(-1.59%) |
Jun 17, 2021 | 32.41 | 32.42 | 32.13 | 32.13 | 631 | -0.66(-2.02%) |
Jun 16, 2021 | 32.90 | 32.95 | 32.76 | 32.79 | 5,980 | -0.20(-0.61%) |
Jun 15, 2021 | 32.86 | 32.99 | 32.84 | 32.99 | 1,669 | +0.19(+0.59%) |
Jun 14, 2021 | 33.17 | 33.17 | 32.70 | 32.80 | 8,822 | -0.22(-0.66%) |
Jun 11, 2021 | 33.06 | 33.06 | 33.00 | 33.02 | 3,785 | +0.03(+0.10%) |
Jun 10, 2021 | 33.50 | 33.50 | 32.98 | 32.98 | 4,003 | -0.19(-0.56%) |
Jun 09, 2021 | 33.27 | 33.34 | 33.17 | 33.17 | 3,118 | -0.21(-0.63%) |
Jun 08, 2021 | 33.11 | 33.40 | 33.11 | 33.38 | 2,743 | +0.08(+0.25%) |
Jun 07, 2021 | 33.28 | 33.32 | 33.28 | 33.30 | 3,140 | -0.22(-0.64%) |
Jun 04, 2021 | 33.39 | 33.53 | 33.29 | 33.52 | 3,407 | +0.12(+0.36%) |
Jun 03, 2021 | 33.22 | 33.48 | 33.15 | 33.40 | 3,545 | +0.01(+0.03%) |
Jun 02, 2021 | 33.39 | 33.45 | 33.34 | 33.39 | 10,772 | +0.01(+0.02%) |