Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.90 | 33.87 | 32.30 | 33.45 | 81,713 | +0.34(+1.02%) |
May 27, 2022 | 32.57 | 33.18 | 32.39 | 33.11 | 63,874 | +0.72(+2.22%) |
May 26, 2022 | 31.92 | 32.53 | 31.82 | 32.39 | 69,171 | +0.64(+2.00%) |
May 25, 2022 | 31.52 | 31.93 | 31.41 | 31.75 | 51,437 | +0.36(+1.13%) |
May 24, 2022 | 31.46 | 31.67 | 30.98 | 31.40 | 108,877 | -0.06(-0.18%) |
May 23, 2022 | 31.08 | 31.75 | 31.08 | 31.46 | 65,710 | +0.64(+2.06%) |
May 20, 2022 | 31.41 | 31.64 | 30.68 | 30.82 | 34,032 | -0.53(-1.70%) |
May 19, 2022 | 31.50 | 31.74 | 31.14 | 31.35 | 27,288 | -0.21(-0.65%) |
May 18, 2022 | 31.94 | 31.94 | 31.40 | 31.56 | 20,960 | -0.35(-1.09%) |
May 17, 2022 | 31.62 | 32.13 | 31.46 | 31.90 | 32,007 | +0.49(+1.55%) |
May 16, 2022 | 31.82 | 32.29 | 31.40 | 31.42 | 34,663 | -0.55(-1.73%) |
May 13, 2022 | 32.10 | 32.14 | 31.46 | 31.97 | 35,404 | -0.16(-0.50%) |
May 12, 2022 | 32.44 | 32.44 | 31.72 | 32.13 | 58,631 | -0.23(-0.72%) |
May 11, 2022 | 32.52 | 32.88 | 32.17 | 32.36 | 58,147 | -0.22(-0.69%) |
May 10, 2022 | 33.11 | 33.22 | 32.33 | 32.59 | 37,151 | -0.26(-0.79%) |
May 09, 2022 | 33.04 | 33.24 | 32.61 | 32.85 | 40,962 | -0.20(-0.59%) |
May 06, 2022 | 33.25 | 33.28 | 32.73 | 33.04 | 31,055 | -0.13(-0.39%) |
May 05, 2022 | 33.49 | 33.49 | 32.59 | 33.17 | 27,569 | -0.32(-0.94%) |
May 04, 2022 | 33.28 | 33.75 | 33.28 | 33.49 | 34,772 | +0.07(+0.19%) |
May 03, 2022 | 33.68 | 34.31 | 33.20 | 33.42 | 50,721 | +0.02(+0.06%) |
May 02, 2022 | 31.64 | 34.17 | 31.64 | 33.41 | 84,706 | +1.77(+5.59%) |
Apr 29, 2022 | 31.12 | 31.85 | 31.07 | 31.64 | 218,172 | +0.47(+1.49%) |
Apr 28, 2022 | 31.07 | 31.60 | 30.77 | 31.17 | 252,619 | +0.08(+0.27%) |
Apr 27, 2022 | 30.78 | 31.14 | 30.78 | 31.09 | 12,490 | +0.27(+0.88%) |
Apr 26, 2022 | 31.27 | 31.47 | 30.54 | 30.82 | 44,460 | -0.75(-2.39%) |
Apr 25, 2022 | 31.44 | 31.61 | 30.84 | 31.57 | 21,283 | -0.05(-0.15%) |
Apr 22, 2022 | 31.79 | 31.94 | 31.34 | 31.62 | 8,342 | -0.38(-1.19%) |
Apr 21, 2022 | 31.87 | 32.32 | 31.47 | 32.00 | 14,498 | +0.05(+0.15%) |
Apr 20, 2022 | 31.47 | 32.07 | 31.31 | 31.95 | 51,830 | +0.48(+1.54%) |
Apr 19, 2022 | 31.12 | 31.56 | 30.97 | 31.47 | 7,898 | +0.62(+2.02%) |
Apr 18, 2022 | 30.42 | 31.02 | 30.42 | 30.85 | 13,020 | +0.23(+0.76%) |
Apr 14, 2022 | 30.80 | 30.82 | 30.52 | 30.61 | 11,563 | -0.44(-1.41%) |
Apr 13, 2022 | 30.86 | 31.09 | 30.86 | 31.05 | 10,552 | +0.04(+0.12%) |
Apr 12, 2022 | 31.03 | 31.39 | 30.89 | 31.01 | 23,767 | -0.02(-0.06%) |
Apr 11, 2022 | 30.87 | 31.35 | 30.79 | 31.03 | 12,814 | -0.03(-0.09%) |
Apr 08, 2022 | 30.82 | 31.08 | 30.82 | 31.06 | 22,866 | +0.13(+0.42%) |
Apr 07, 2022 | 30.92 | 30.93 | 30.53 | 30.93 | 12,726 | -0.08(-0.27%) |
Apr 06, 2022 | 30.92 | 31.14 | 30.80 | 31.01 | 16,115 | -0.16(-0.51%) |
Apr 05, 2022 | 31.40 | 31.55 | 31.08 | 31.17 | 20,683 | -0.19(-0.59%) |
Apr 04, 2022 | 31.69 | 32.09 | 31.27 | 31.36 | 17,486 | -0.23(-0.74%) |
Apr 01, 2022 | 31.49 | 31.97 | 31.49 | 31.59 | 17,594 | +0.11(+0.35%) |
Mar 31, 2022 | 31.94 | 31.94 | 31.38 | 31.48 | 11,103 | +0.07(+0.24%) |
Mar 30, 2022 | 31.86 | 31.86 | 31.31 | 31.40 | 20,359 | -0.27(-0.85%) |
Mar 29, 2022 | 32.00 | 32.19 | 31.40 | 31.67 | 20,451 | -0.15(-0.47%) |
Mar 28, 2022 | 32.02 | 32.11 | 31.82 | 31.82 | 13,373 | -0.34(-1.07%) |
Mar 25, 2022 | 32.01 | 32.24 | 31.91 | 32.17 | 15,647 | +0.07(+0.23%) |
Mar 24, 2022 | 32.00 | 32.17 | 31.85 | 32.09 | 17,578 | +0.30(+0.94%) |
Mar 23, 2022 | 32.20 | 32.33 | 31.69 | 31.80 | 14,502 | -0.20(-0.61%) |
Mar 22, 2022 | 31.96 | 32.31 | 31.80 | 31.99 | 34,456 | +0.29(+0.91%) |
Mar 21, 2022 | 31.80 | 32.04 | 31.66 | 31.70 | 17,136 | +0.07(+0.24%) |
Mar 18, 2022 | 31.67 | 31.95 | 31.18 | 31.63 | 19,786 | -0.17(-0.53%) |
Mar 17, 2022 | 31.80 | 32.11 | 31.59 | 31.80 | 19,772 | +0.05(+0.15%) |
Mar 16, 2022 | 31.92 | 32.08 | 31.67 | 31.75 | 44,084 | +0.05(+0.15%) |
Mar 15, 2022 | 31.36 | 32.10 | 31.36 | 31.70 | 20,170 | -0.28(-0.87%) |
Mar 14, 2022 | 31.69 | 32.63 | 31.69 | 31.98 | 49,195 | +0.16(+0.50%) |
Mar 11, 2022 | 32.13 | 32.31 | 31.73 | 31.82 | 74,872 | -0.35(-1.10%) |
Mar 10, 2022 | 31.28 | 32.63 | 31.28 | 32.18 | 53,754 | +0.91(+2.92%) |
Mar 09, 2022 | 31.84 | 32.10 | 31.14 | 31.27 | 14,168 | -0.51(-1.60%) |
Mar 08, 2022 | 31.40 | 32.24 | 31.40 | 31.77 | 27,687 | +0.49(+1.56%) |
Mar 07, 2022 | 31.95 | 32.44 | 31.28 | 31.28 | 67,003 | -0.67(-2.10%) |
Mar 04, 2022 | 32.04 | 32.32 | 31.95 | 31.95 | 31,596 | -0.37(-1.15%) |
Mar 03, 2022 | 32.18 | 32.49 | 31.64 | 32.33 | 134,710 | +0.08(+0.26%) |
Mar 02, 2022 | 31.88 | 32.24 | 31.88 | 32.24 | 14,284 | +0.37(+1.17%) |
Mar 01, 2022 | 32.52 | 32.52 | 31.87 | 31.87 | 12,428 | -0.56(-1.72%) |
Feb 28, 2022 | 32.36 | 32.59 | 32.28 | 32.43 | 25,581 | -0.09(-0.29%) |
Feb 25, 2022 | 31.91 | 32.52 | 32.25 | 32.52 | 24,529 | +0.46(+1.42%) |
Feb 24, 2022 | 31.83 | 32.44 | 31.64 | 32.07 | 31,340 | +0.10(+0.32%) |
Feb 23, 2022 | 32.22 | 32.56 | 31.96 | 31.96 | 27,402 | -0.20(-0.64%) |
Feb 22, 2022 | 31.90 | 32.54 | 31.88 | 32.17 | 16,540 | +0.27(+0.85%) |
Feb 18, 2022 | 31.90 | 0 | -0.33(-1.04%) | |||
Feb 17, 2022 | 32.34 | 32.35 | 32.07 | 32.23 | 5,811 | -0.29(-0.89%) |
Feb 16, 2022 | 31.87 | 32.57 | 31.87 | 32.52 | 10,172 | +0.24(+0.75%) |
Feb 15, 2022 | 31.99 | 32.53 | 31.85 | 32.28 | 13,165 | +0.30(+0.93%) |
Feb 14, 2022 | 32.41 | 32.89 | 31.98 | 31.98 | 11,702 | +0.32(+1.00%) |
Feb 11, 2022 | 32.34 | 32.43 | 31.62 | 31.67 | 7,810 | -0.47(-1.45%) |
Feb 10, 2022 | 31.89 | 32.40 | 31.30 | 32.13 | 16,008 | +0.19(+0.58%) |
Feb 09, 2022 | 31.47 | 32.01 | 31.35 | 31.95 | 9,239 | +0.38(+1.20%) |
Feb 08, 2022 | 31.67 | 31.67 | 31.26 | 31.57 | 7,087 | +0.20(+0.65%) |
Feb 07, 2022 | 31.19 | 31.59 | 31.19 | 31.36 | 7,527 | -0.05(-0.15%) |
Feb 04, 2022 | 31.27 | 31.41 | 31.27 | 31.41 | 2,167 | +0.05(+0.15%) |
Feb 03, 2022 | 31.00 | 31.36 | 3,465 | -0.18(-0.59%) | ||
Feb 02, 2022 | 31.48 | 31.55 | 31.02 | 31.55 | 4,909 | +0.09(+0.29%) |
Feb 01, 2022 | 31.30 | 31.58 | 31.29 | 31.46 | 6,847 | +0.16(+0.50%) |
Jan 31, 2022 | 31.46 | 31.30 | 9,487 | +0.29(+0.92%) | ||
Jan 28, 2022 | 31.27 | 31.99 | 30.80 | 31.01 | 8,040 | +0.02(+0.06%) |
Jan 27, 2022 | 30.79 | 31.85 | 30.77 | 30.99 | 22,809 | +0.57(+1.89%) |
Jan 26, 2022 | 30.47 | 31.59 | 29.86 | 30.42 | 12,644 | +0.09(+0.31%) |
Jan 25, 2022 | 30.31 | 31.38 | 30.17 | 30.33 | 3,966 | -0.03(-0.09%) |
Jan 24, 2022 | 30.73 | 31.22 | 30.02 | 30.35 | 33,788 | -0.45(-1.47%) |
Jan 21, 2022 | 30.55 | 31.89 | 30.06 | 30.81 | 11,170 | +0.11(+0.35%) |
Jan 20, 2022 | 31.39 | 31.55 | 30.52 | 30.70 | 7,537 | -0.89(-2.83%) |
Jan 19, 2022 | 31.41 | 31.67 | 31.04 | 31.59 | 7,105 | +0.28(+0.88%) |
Jan 18, 2022 | 31.25 | 31.90 | 31.04 | 31.32 | 9,701 | -0.26(-0.81%) |
Jan 14, 2022 | 31.58 | 0 | -0.15(-0.47%) | |||
Jan 13, 2022 | 31.55 | 31.91 | 31.54 | 31.72 | 2,549 | +0.17(+0.53%) |
Jan 12, 2022 | 31.78 | 32.05 | 31.28 | 31.56 | 5,620 | -0.13(-0.41%) |
Jan 11, 2022 | 31.82 | 31.90 | 31.36 | 31.69 | 8,015 | +0.02(+0.07%) |
Jan 10, 2022 | 30.95 | 32.01 | 30.95 | 31.66 | 11,937 | +0.22(+0.69%) |
Jan 07, 2022 | 31.24 | 31.45 | 31.24 | 31.45 | 2,379 | +0.63(+2.04%) |
Jan 06, 2022 | 30.57 | 31.16 | 30.56 | 30.82 | 6,744 | +0.15(+0.48%) |
Jan 05, 2022 | 30.51 | 30.99 | 30.09 | 30.67 | 5,351 | +0.28(+0.91%) |
Jan 04, 2022 | 30.31 | 30.77 | 30.16 | 30.39 | 8,184 | +0.45(+1.51%) |
Jan 03, 2022 | 30.36 | 30.43 | 29.65 | 29.94 | 14,365 | -0.44(-1.46%) |
Dec 31, 2021 | 30.28 | 30.38 | 30.19 | 30.38 | 4,113 | +0.24(+0.78%) |
Dec 30, 2021 | 29.95 | 30.37 | 29.77 | 30.15 | 8,745 | +0.12(+0.42%) |
Dec 29, 2021 | 30.35 | 30.35 | 29.57 | 30.02 | 6,304 | +0.50(+1.69%) |
Dec 28, 2021 | 29.45 | 29.95 | 29.36 | 29.52 | 46,342 | -0.20(-0.68%) |
Dec 27, 2021 | 29.45 | 29.79 | 29.16 | 29.73 | 13,690 | +0.16(+0.53%) |
Dec 23, 2021 | 29.02 | 29.92 | 29.02 | 29.57 | 19,628 | +0.55(+1.88%) |
Dec 22, 2021 | 29.61 | 29.83 | 28.89 | 29.02 | 22,824 | -0.14(-0.48%) |
Dec 21, 2021 | 29.09 | 29.66 | 29.09 | 29.16 | 13,710 | -0.12(-0.41%) |
Dec 20, 2021 | 28.68 | 29.31 | 28.58 | 29.28 | 11,629 | +0.20(+0.70%) |
Dec 17, 2021 | 28.91 | 29.61 | 28.10 | 29.08 | 22,883 | -0.05(-0.16%) |
Dec 16, 2021 | 30.47 | 30.47 | 28.90 | 29.12 | 53,958 | +0.07(+0.25%) |
Dec 15, 2021 | 28.77 | 29.43 | 28.68 | 29.05 | 34,635 | +0.36(+1.26%) |
Dec 14, 2021 | 28.36 | 29.49 | 28.36 | 28.69 | 18,276 | -0.18(-0.61%) |
Dec 13, 2021 | 29.75 | 30.57 | 28.86 | 28.86 | 48,502 | -1.04(-3.47%) |
Dec 10, 2021 | 29.73 | 31.12 | 29.72 | 29.90 | 8,877 | +0.18(+0.62%) |
Dec 09, 2021 | 29.45 | 31.45 | 29.11 | 29.72 | 14,504 | +0.34(+1.17%) |
Dec 08, 2021 | 29.13 | 29.48 | 28.83 | 29.37 | 11,604 | +0.42(+1.44%) |
Dec 07, 2021 | 29.48 | 29.48 | 28.77 | 28.96 | 11,102 | +0.33(+1.16%) |
Dec 06, 2021 | 28.81 | 29.39 | 28.47 | 28.62 | 11,987 | +0.16(+0.55%) |
Dec 03, 2021 | 28.62 | 28.65 | 28.23 | 28.47 | 3,275 | -0.44(-1.54%) |
Dec 02, 2021 | 28.62 | 29.03 | 28.58 | 28.91 | 14,650 | +0.43(+1.53%) |
Dec 01, 2021 | 28.59 | 29.05 | 28.36 | 28.48 | 14,375 | -0.07(-0.26%) |
Nov 30, 2021 | 28.84 | 28.84 | 28.84 | 28.55 | 24,281 | -0.20(-0.71%) |
Nov 29, 2021 | 28.41 | 29.05 | 28.41 | 28.75 | 23,586 | +0.43(+1.54%) |
Nov 26, 2021 | 28.68 | 28.81 | 28.32 | 28.32 | 2,010 | -0.99(-3.38%) |
Nov 24, 2021 | 28.95 | 29.56 | 28.88 | 29.31 | 11,039 | +0.18(+0.60%) |
Nov 23, 2021 | 29.23 | 29.28 | 28.85 | 29.13 | 3,633 | +0.03(+0.10%) |
Nov 22, 2021 | 28.79 | 29.31 | 28.79 | 29.11 | 6,228 | +0.35(+1.22%) |
Nov 19, 2021 | 28.54 | 28.88 | 28.54 | 28.75 | 9,168 | +0.02(+0.06%) |
Nov 18, 2021 | 28.94 | 28.75 | 28.49 | 28.74 | 6,999 | -0.24(-0.83%) |
Nov 17, 2021 | 29.04 | 29.32 | 28.68 | 28.98 | 5,294 | -0.17(-0.57%) |
Nov 16, 2021 | 29.23 | 29.61 | 29.14 | 29.14 | 8,668 | +0.31(+1.06%) |
Nov 15, 2021 | 28.77 | 29.24 | 28.71 | 28.84 | 10,395 | -0.06(-0.22%) |
Nov 12, 2021 | 29.23 | 29.23 | 28.71 | 28.90 | 6,628 | -0.63(-2.13%) |
Nov 11, 2021 | 29.46 | 29.61 | 29.38 | 29.53 | 10,978 | -0.06(-0.19%) |
Nov 10, 2021 | 28.97 | 29.59 | 29.59 | 14,815 | +0.92(+3.19%) | |
Nov 09, 2021 | 28.65 | 28.83 | 28.45 | 28.67 | 24,400 | +0.03(+0.10%) |
Nov 08, 2021 | 28.37 | 28.64 | 27.73 | 28.64 | 21,404 | +0.40(+1.43%) |
Nov 05, 2021 | 28.80 | 28.91 | 27.89 | 28.24 | 16,417 | -0.71(-2.45%) |
Nov 04, 2021 | 28.76 | 29.14 | 28.58 | 28.95 | 10,701 | +0.11(+0.38%) |
Nov 03, 2021 | 28.16 | 28.88 | 27.91 | 28.84 | 12,568 | +0.78(+2.79%) |
Nov 02, 2021 | 27.82 | 28.05 | 27.59 | 28.05 | 40,868 | +0.17(+0.63%) |
Nov 01, 2021 | 27.60 | 28.09 | 27.27 | 27.88 | 46,657 | +0.56(+2.05%) |
Oct 29, 2021 | 27.67 | 27.79 | 27.00 | 27.32 | 47,684 | -0.49(-1.75%) |
Oct 28, 2021 | 27.59 | 28.07 | 27.59 | 27.81 | 27,181 | +0.62(+2.27%) |
Oct 27, 2021 | 27.41 | 27.19 | 27.09 | 27.19 | 3,164 | -0.34(-1.24%) |
Oct 26, 2021 | 27.66 | 27.53 | 15,121 | -0.11(-0.40%) | ||
Oct 25, 2021 | 27.69 | 27.78 | 27.49 | 27.64 | 16,168 | -0.05(-0.17%) |
Oct 22, 2021 | 27.41 | 27.79 | 27.34 | 27.69 | 10,629 | +0.24(+0.87%) |
Oct 21, 2021 | 27.48 | 27.68 | 27.34 | 27.45 | 5,197 | -0.14(-0.50%) |
Oct 20, 2021 | 27.20 | 27.59 | 27.13 | 27.59 | 22,605 | +0.29(+1.04%) |
Oct 19, 2021 | 27.18 | 27.43 | 27.16 | 27.30 | 4,416 | +0.09(+0.34%) |
Oct 18, 2021 | 27.28 | 27.50 | 27.01 | 27.21 | 36,721 | -0.10(-0.37%) |
Oct 15, 2021 | 27.41 | 27.55 | 27.31 | 27.31 | 6,583 | -0.09(-0.34%) |
Oct 14, 2021 | 27.40 | 27.47 | 27.25 | 27.40 | 6,407 | +0.13(+0.47%) |
Oct 13, 2021 | 27.34 | 27.34 | 26.87 | 27.27 | 16,204 | -0.13(-0.47%) |
Oct 12, 2021 | 27.41 | 27.50 | 27.32 | 27.40 | 23,896 | -0.08(-0.30%) |
Oct 11, 2021 | 27.68 | 27.69 | 27.42 | 27.48 | 2,167 | -0.06(-0.20%) |
Oct 08, 2021 | 27.33 | 27.64 | 27.33 | 27.54 | 9,485 | +0.14(+0.50%) |
Oct 07, 2021 | 27.59 | 27.64 | 27.32 | 27.40 | 8,324 | -0.10(-0.37%) |
Oct 06, 2021 | 27.49 | 27.50 | 27.28 | 27.50 | 5,632 | -0.07(-0.27%) |
Oct 05, 2021 | 27.38 | 27.59 | 27.37 | 27.58 | 18,111 | +0.35(+1.28%) |
Oct 04, 2021 | 27.14 | 27.43 | 27.13 | 27.23 | 21,635 | +0.27(+0.99%) |
Oct 01, 2021 | 27.04 | 27.27 | 26.72 | 26.96 | 31,933 | +0.13(+0.48%) |
Sep 30, 2021 | 26.97 | 27.13 | 26.83 | 26.83 | 8,665 | +0.03(+0.10%) |
Sep 29, 2021 | 27.00 | 27.00 | 26.69 | 26.80 | 11,704 | -0.17(-0.61%) |
Sep 28, 2021 | 26.84 | 27.17 | 26.84 | 26.97 | 8,491 | -0.26(-0.95%) |
Sep 27, 2021 | 26.67 | 27.38 | 26.50 | 27.23 | 20,404 | +0.49(+1.82%) |
Sep 24, 2021 | 26.67 | 26.79 | 26.49 | 26.74 | 9,845 | +0.06(+0.24%) |
Sep 23, 2021 | 26.67 | 26.85 | 26.63 | 26.67 | 10,658 | +0.11(+0.42%) |
Sep 22, 2021 | 26.38 | 26.67 | 26.22 | 26.56 | 9,548 | +0.17(+0.63%) |
Sep 21, 2021 | 26.22 | 26.63 | 26.22 | 26.40 | 6,504 | +0.02(+0.07%) |
Sep 20, 2021 | 26.52 | 26.52 | 26.08 | 26.38 | 7,193 | -0.75(-2.78%) |
Sep 17, 2021 | 26.55 | 27.23 | 25.98 | 27.13 | 79,089 | +0.41(+1.55%) |
Sep 16, 2021 | 26.09 | 26.78 | 26.09 | 26.72 | 8,757 | +0.23(+0.87%) |
Sep 15, 2021 | 26.44 | 26.81 | 26.41 | 26.49 | 15,730 | +0.32(+1.23%) |
Sep 14, 2021 | 27.12 | 27.12 | 26.00 | 26.17 | 14,339 | -0.26(-0.97%) |
Sep 13, 2021 | 26.72 | 26.82 | 26.31 | 26.43 | 12,266 | +0.01(+0.03%) |
Sep 10, 2021 | 26.78 | 26.81 | 26.27 | 26.42 | 15,332 | -0.28(-1.03%) |
Sep 09, 2021 | 26.86 | 27.17 | 26.55 | 26.69 | 16,152 | -0.33(-1.23%) |
Sep 08, 2021 | 27.41 | 27.41 | 26.51 | 27.02 | 17,468 | -0.43(-1.57%) |
Sep 07, 2021 | 27.56 | 27.57 | 27.36 | 27.46 | 11,081 | -0.02(-0.07%) |
Sep 03, 2021 | 27.46 | 27.51 | 27.04 | 27.47 | 24,452 | -0.06(-0.23%) |
Sep 02, 2021 | 27.41 | 27.70 | 27.41 | 27.54 | 15,496 | +0.06(+0.20%) |
Sep 01, 2021 | 27.57 | 27.78 | 27.37 | 27.48 | 17,606 | -0.19(-0.70%) |
Aug 31, 2021 | 27.95 | 27.95 | 27.51 | 27.68 | 10,769 | +0.00(+0.00%) |
Aug 30, 2021 | 28.06 | 28.06 | 27.57 | 27.68 | 8,279 | -0.39(-1.38%) |
Aug 27, 2021 | 27.90 | 28.28 | 27.90 | 28.06 | 4,163 | +0.29(+1.06%) |
Aug 26, 2021 | 27.94 | 28.51 | 27.47 | 27.77 | 28,529 | -0.26(-0.92%) |
Aug 25, 2021 | 27.54 | 28.14 | 27.54 | 28.03 | 9,883 | +0.43(+1.57%) |
Aug 24, 2021 | 27.63 | 27.72 | 27.59 | 27.59 | 7,338 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.96 | 27.44 | 27.51 | 7,306 | -0.02(-0.07%) |
Aug 20, 2021 | 27.50 | 28.01 | 27.49 | 27.53 | 9,168 | +0.15(+0.54%) |
Aug 19, 2021 | 27.23 | 27.82 | 27.18 | 27.38 | 10,586 | -0.06(-0.23%) |
Aug 18, 2021 | 27.60 | 28.06 | 27.44 | 27.45 | 11,350 | -0.32(-1.16%) |
Aug 17, 2021 | 28.03 | 28.57 | 27.55 | 27.77 | 20,632 | -0.19(-0.69%) |
Aug 16, 2021 | 28.11 | 28.46 | 27.50 | 27.96 | 12,280 | -0.60(-2.09%) |
Aug 13, 2021 | 28.50 | 28.71 | 28.26 | 28.56 | 11,196 | -0.04(-0.13%) |
Aug 12, 2021 | 28.82 | 29.10 | 28.03 | 28.60 | 29,048 | -0.30(-1.04%) |
Aug 11, 2021 | 28.76 | 29.25 | 28.44 | 28.90 | 72,001 | +0.41(+1.44%) |
Aug 10, 2021 | 28.09 | 28.94 | 28.09 | 28.49 | 44,468 | +0.33(+1.17%) |
Aug 09, 2021 | 28.35 | 28.35 | 27.57 | 28.16 | 28,338 | -0.12(-0.42%) |
Aug 06, 2021 | 27.79 | 28.51 | 27.79 | 28.28 | 46,072 | +0.55(+1.98%) |
Aug 05, 2021 | 27.47 | 27.80 | 27.40 | 27.73 | 42,971 | +0.59(+2.16%) |
Aug 04, 2021 | 26.81 | 27.43 | 26.81 | 27.14 | 32,087 | +0.24(+0.88%) |
Aug 03, 2021 | 26.91 | 27.21 | 26.88 | 26.91 | 20,397 | +0.18(+0.68%) |
Aug 02, 2021 | 26.52 | 27.08 | 26.52 | 26.72 | 23,441 | +0.37(+1.39%) |
Jul 30, 2021 | 25.85 | 26.61 | 25.85 | 26.36 | 47,836 | +0.59(+2.27%) |
Jul 29, 2021 | 25.72 | 26.06 | 25.47 | 25.77 | 32,496 | +0.10(+0.39%) |
Jul 28, 2021 | 25.45 | 25.88 | 25.45 | 25.67 | 15,121 | +0.19(+0.75%) |
Jul 27, 2021 | 25.36 | 25.56 | 25.36 | 25.48 | 4,077 | -0.08(-0.32%) |
Jul 26, 2021 | 25.37 | 25.73 | 25.37 | 25.56 | 15,223 | +0.16(+0.61%) |
Jul 23, 2021 | 25.28 | 25.85 | 25.28 | 25.41 | 9,090 | +0.16(+0.62%) |
Jul 22, 2021 | 25.84 | 25.84 | 25.20 | 25.25 | 10,386 | -0.55(-2.13%) |
Jul 21, 2021 | 25.73 | 26.33 | 25.73 | 25.80 | 13,954 | +0.38(+1.48%) |
Jul 20, 2021 | 25.42 | 25.93 | 25.30 | 25.42 | 28,055 | +0.38(+1.53%) |
Jul 19, 2021 | 25.23 | 25.23 | 24.98 | 25.04 | 35,552 | -0.54(-2.11%) |
Jul 16, 2021 | 25.79 | 25.91 | 25.58 | 25.58 | 20,488 | -0.15(-0.57%) |
Jul 15, 2021 | 25.29 | 25.73 | 25.29 | 25.73 | 13,989 | +0.23(+0.90%) |
Jul 14, 2021 | 25.33 | 25.58 | 25.20 | 25.50 | 7,825 | +0.15(+0.58%) |
Jul 13, 2021 | 25.37 | 25.52 | 25.08 | 25.35 | 21,453 | -0.13(-0.50%) |
Jul 12, 2021 | 25.25 | 25.48 | 25.19 | 25.48 | 16,001 | +0.17(+0.69%) |
Jul 09, 2021 | 25.02 | 25.43 | 24.87 | 25.30 | 17,380 | +0.58(+2.33%) |
Jul 08, 2021 | 24.60 | 24.98 | 24.49 | 24.73 | 37,345 | -0.26(-1.02%) |
Jul 07, 2021 | 24.85 | 25.06 | 24.66 | 24.98 | 57,845 | +0.11(+0.44%) |
Jul 06, 2021 | 25.16 | 25.20 | 24.87 | 24.87 | 75,383 | -0.32(-1.27%) |
Jul 02, 2021 | 25.41 | 25.41 | 25.13 | 25.20 | 27,909 | -0.13(-0.51%) |
Jul 01, 2021 | 25.37 | 25.62 | 25.20 | 25.32 | 28,019 | +0.05(+0.18%) |
Jun 30, 2021 | 25.17 | 25.39 | 25.06 | 25.28 | 35,408 | +0.02(+0.07%) |
Jun 29, 2021 | 25.41 | 25.42 | 25.10 | 25.26 | 32,923 | -0.07(-0.29%) |
Jun 28, 2021 | 25.66 | 25.75 | 25.19 | 25.33 | 31,465 | -0.27(-1.04%) |
Jun 25, 2021 | 25.56 | 25.84 | 25.35 | 25.60 | 1,015,139 | +0.02(+0.07%) |
Jun 24, 2021 | 25.37 | 25.63 | 25.09 | 25.58 | 59,896 | +0.17(+0.68%) |
Jun 23, 2021 | 25.41 | 25.84 | 25.32 | 25.41 | 55,865 | -0.02(-0.07%) |
Jun 22, 2021 | 25.84 | 25.83 | 25.02 | 25.42 | 36,518 | +0.15(+0.58%) |
Jun 21, 2021 | 25.10 | 25.61 | 25.10 | 25.28 | 39,541 | +0.31(+1.25%) |
Jun 18, 2021 | 25.20 | 25.33 | 24.69 | 24.97 | 67,480 | -0.57(-2.22%) |
Jun 17, 2021 | 26.21 | 26.21 | 25.20 | 25.53 | 40,665 | -0.53(-2.04%) |
Jun 16, 2021 | 25.90 | 26.27 | 25.35 | 26.06 | 46,858 | +0.24(+0.92%) |
Jun 15, 2021 | 25.84 | 26.01 | 25.41 | 25.83 | 28,063 | +0.05(+0.21%) |
Jun 14, 2021 | 26.25 | 26.39 | 25.61 | 25.77 | 33,534 | -0.48(-1.81%) |
Jun 11, 2021 | 26.48 | 26.62 | 26.03 | 26.25 | 85,467 | -0.08(-0.31%) |
Jun 10, 2021 | 26.68 | 26.68 | 26.31 | 26.33 | 61,505 | -0.20(-0.76%) |
Jun 09, 2021 | 26.78 | 26.78 | 26.31 | 26.53 | 24,372 | -0.20(-0.75%) |
Jun 08, 2021 | 26.72 | 26.80 | 26.25 | 26.73 | 51,719 | +0.05(+0.17%) |
Jun 07, 2021 | 26.59 | 26.89 | 26.25 | 26.69 | 29,469 | +0.03(+0.10%) |
Jun 04, 2021 | 26.59 | 26.73 | 26.24 | 26.66 | 19,446 | +0.09(+0.34%) |
Jun 03, 2021 | 25.90 | 26.82 | 25.80 | 26.57 | 88,078 | +0.59(+2.29%) |
Jun 02, 2021 | 26.52 | 26.75 | 25.69 | 25.97 | 37,946 | -0.47(-1.76%) |