Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.21 | 30.55 | 30.04 | 30.35 | 533,936 | -0.07(-0.25%) |
May 27, 2022 | 29.99 | 30.45 | 29.99 | 30.42 | 262,255 | +0.37(+1.25%) |
May 26, 2022 | 30.06 | 30.38 | 29.78 | 30.05 | 355,217 | +0.26(+0.88%) |
May 25, 2022 | 29.55 | 29.97 | 29.33 | 29.78 | 358,544 | +0.25(+0.86%) |
May 24, 2022 | 29.39 | 29.56 | 28.77 | 29.53 | 479,387 | +0.15(+0.51%) |
May 23, 2022 | 29.48 | 29.85 | 29.31 | 29.38 | 329,419 | +0.36(+1.26%) |
May 20, 2022 | 29.17 | 29.33 | 28.56 | 29.02 | 1,509,194 | +0.09(+0.32%) |
May 19, 2022 | 28.96 | 29.39 | 28.82 | 28.92 | 383,357 | -0.34(-1.15%) |
May 18, 2022 | 29.20 | 29.66 | 29.06 | 29.26 | 395,479 | -0.22(-0.76%) |
May 17, 2022 | 28.92 | 29.52 | 28.64 | 29.48 | 321,340 | +1.06(+3.72%) |
May 16, 2022 | 28.43 | 28.74 | 28.14 | 28.43 | 380,006 | -0.11(-0.39%) |
May 13, 2022 | 29.00 | 29.16 | 28.31 | 28.54 | 599,198 | -0.31(-1.06%) |
May 12, 2022 | 28.38 | 28.86 | 28.17 | 28.84 | 653,964 | +0.36(+1.27%) |
May 11, 2022 | 28.59 | 29.08 | 28.46 | 28.48 | 454,203 | -0.01(-0.03%) |
May 10, 2022 | 28.61 | 29.04 | 28.03 | 28.49 | 373,016 | -0.16(-0.55%) |
May 09, 2022 | 28.55 | 29.02 | 28.51 | 28.65 | 557,988 | -0.26(-0.90%) |
May 06, 2022 | 29.06 | 29.20 | 28.52 | 28.91 | 304,152 | -0.20(-0.70%) |
May 05, 2022 | 29.21 | 29.51 | 28.78 | 29.11 | 369,202 | -0.63(-2.12%) |
May 04, 2022 | 28.69 | 29.82 | 28.56 | 29.74 | 422,010 | +1.12(+3.92%) |
May 03, 2022 | 28.30 | 28.63 | 28.09 | 28.62 | 377,980 | +0.30(+1.05%) |
May 02, 2022 | 28.47 | 28.68 | 27.85 | 28.32 | 379,470 | +0.08(+0.30%) |
Apr 29, 2022 | 29.02 | 29.20 | 28.14 | 28.24 | 437,204 | -0.92(-3.15%) |
Apr 28, 2022 | 28.96 | 29.29 | 28.59 | 29.16 | 396,660 | +0.55(+1.91%) |
Apr 27, 2022 | 28.83 | 28.91 | 28.36 | 28.61 | 465,344 | -0.10(-0.36%) |
Apr 26, 2022 | 29.17 | 29.56 | 28.70 | 28.71 | 435,917 | -0.79(-2.67%) |
Apr 25, 2022 | 29.46 | 29.73 | 28.71 | 29.50 | 623,345 | -0.09(-0.31%) |
Apr 22, 2022 | 30.33 | 30.36 | 29.59 | 29.59 | 362,001 | -0.77(-2.54%) |
Apr 21, 2022 | 30.74 | 30.97 | 30.25 | 30.36 | 422,087 | -0.16(-0.52%) |
Apr 20, 2022 | 30.37 | 30.66 | 30.29 | 30.52 | 366,758 | +0.42(+1.39%) |
Apr 19, 2022 | 29.78 | 30.15 | 29.67 | 30.11 | 766,832 | +0.49(+1.66%) |
Apr 18, 2022 | 29.33 | 29.95 | 29.02 | 29.61 | 421,021 | +0.35(+1.21%) |
Apr 14, 2022 | 29.31 | 29.39 | 28.78 | 29.26 | 612,947 | -0.25(-0.85%) |
Apr 13, 2022 | 28.68 | 29.59 | 28.39 | 29.51 | 473,002 | +0.78(+2.71%) |
Apr 12, 2022 | 29.03 | 29.33 | 28.57 | 28.73 | 262,913 | -0.28(-0.96%) |
Apr 11, 2022 | 29.05 | 29.64 | 28.93 | 29.01 | 289,314 | -0.08(-0.29%) |
Apr 08, 2022 | 29.20 | 29.49 | 28.94 | 29.09 | 289,174 | +0.05(+0.16%) |
Apr 07, 2022 | 29.35 | 29.49 | 28.83 | 29.05 | 302,471 | -0.32(-1.11%) |
Apr 06, 2022 | 29.86 | 29.86 | 29.33 | 29.37 | 292,658 | -0.32(-1.06%) |
Apr 05, 2022 | 30.15 | 30.49 | 29.60 | 29.69 | 389,698 | -0.46(-1.54%) |
Apr 04, 2022 | 30.56 | 30.56 | 29.57 | 30.15 | 824,889 | -0.40(-1.31%) |
Apr 01, 2022 | 30.80 | 30.92 | 30.30 | 30.55 | 348,515 | +0.09(+0.30%) |
Mar 31, 2022 | 30.78 | 31.09 | 30.44 | 30.46 | 503,487 | -0.50(-1.62%) |
Mar 30, 2022 | 31.97 | 32.12 | 30.75 | 30.96 | 278,223 | -0.94(-2.94%) |
Mar 29, 2022 | 31.86 | 32.10 | 31.54 | 31.90 | 351,541 | +0.46(+1.48%) |
Mar 28, 2022 | 31.66 | 31.80 | 31.03 | 31.43 | 216,002 | -0.34(-1.08%) |
Mar 25, 2022 | 31.13 | 31.84 | 31.13 | 31.78 | 254,370 | +0.58(+1.84%) |
Mar 24, 2022 | 31.19 | 31.32 | 30.82 | 31.20 | 246,172 | +0.21(+0.69%) |
Mar 23, 2022 | 31.90 | 31.91 | 30.99 | 30.99 | 210,473 | -1.06(-3.30%) |
Mar 22, 2022 | 32.05 | 32.51 | 31.95 | 32.04 | 445,209 | +0.14(+0.44%) |
Mar 21, 2022 | 31.88 | 32.35 | 31.66 | 31.91 | 264,772 | +0.03(+0.09%) |
Mar 18, 2022 | 32.11 | 32.11 | 31.27 | 31.88 | 628,336 | -0.37(-1.15%) |
Mar 17, 2022 | 32.58 | 32.58 | 31.98 | 32.25 | 254,503 | -0.44(-1.33%) |
Mar 16, 2022 | 32.25 | 32.87 | 32.19 | 32.69 | 488,524 | +0.51(+1.59%) |
Mar 15, 2022 | 32.48 | 32.98 | 31.75 | 32.17 | 524,147 | +0.42(+1.31%) |
Mar 14, 2022 | 32.70 | 32.90 | 31.50 | 31.76 | 343,706 | -0.48(-1.50%) |
Mar 11, 2022 | 31.84 | 32.53 | 31.84 | 32.24 | 381,840 | +0.54(+1.70%) |
Mar 10, 2022 | 31.31 | 31.79 | 31.30 | 31.70 | 240,586 | +0.05(+0.15%) |
Mar 09, 2022 | 31.78 | 32.05 | 31.41 | 31.66 | 429,055 | +0.59(+1.91%) |
Mar 08, 2022 | 31.27 | 31.82 | 30.73 | 31.06 | 635,423 | +0.12(+0.39%) |
Mar 07, 2022 | 31.96 | 32.02 | 30.89 | 30.94 | 415,094 | -1.35(-4.17%) |
Mar 04, 2022 | 32.20 | 32.43 | 31.77 | 32.29 | 577,297 | -0.52(-1.58%) |
Mar 03, 2022 | 32.95 | 33.18 | 32.48 | 32.81 | 491,470 | -0.14(-0.42%) |
Mar 02, 2022 | 32.10 | 33.28 | 31.87 | 32.95 | 357,773 | +1.01(+3.17%) |
Mar 01, 2022 | 32.73 | 33.14 | 31.57 | 31.93 | 857,590 | -1.09(-3.29%) |
Feb 28, 2022 | 32.95 | 33.08 | 32.62 | 33.02 | 551,969 | -0.33(-1.00%) |
Feb 25, 2022 | 32.00 | 33.41 | 32.56 | 33.35 | 472,707 | +1.61(+5.06%) |
Feb 24, 2022 | 31.87 | 31.92 | 30.71 | 31.75 | 1,055,744 | -1.22(-3.72%) |
Feb 23, 2022 | 33.36 | 33.56 | 32.91 | 32.97 | 424,653 | -0.19(-0.59%) |
Feb 22, 2022 | 33.21 | 33.43 | 32.89 | 33.17 | 419,713 | -0.14(-0.42%) |
Feb 18, 2022 | 33.31 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.64 | 33.66 | 32.86 | 32.90 | 286,992 | -0.88(-2.61%) |
Feb 16, 2022 | 33.46 | 33.95 | 33.18 | 33.78 | 601,622 | +0.20(+0.61%) |
Feb 15, 2022 | 32.95 | 33.67 | 32.83 | 33.58 | 1,332,434 | +1.04(+3.19%) |
Feb 14, 2022 | 33.07 | 33.29 | 32.30 | 32.54 | 1,731,640 | -0.43(-1.30%) |
Feb 11, 2022 | 32.81 | 33.49 | 32.67 | 32.96 | 370,219 | +0.07(+0.23%) |
Feb 10, 2022 | 33.15 | 33.45 | 32.67 | 32.89 | 1,048,793 | -0.23(-0.70%) |
Feb 09, 2022 | 33.18 | 33.59 | 33.08 | 33.12 | 576,735 | -0.25(-0.75%) |
Feb 08, 2022 | 32.73 | 33.48 | 32.73 | 33.37 | 1,045,788 | +0.78(+2.39%) |
Feb 07, 2022 | 32.53 | 32.80 | 32.26 | 32.59 | 292,811 | +0.11(+0.34%) |
Feb 04, 2022 | 32.49 | 32.68 | 32.07 | 32.48 | 361,502 | +0.08(+0.26%) |
Feb 03, 2022 | 32.39 | 32.40 | 408,587 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.15 | 32.31 | 31.70 | 32.26 | 444,149 | +0.02(+0.06%) |
Feb 01, 2022 | 32.16 | 32.36 | 31.82 | 32.24 | 513,729 | -0.04(-0.11%) |
Jan 31, 2022 | 31.99 | 32.28 | 754,550 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.02 | 32.26 | 31.43 | 32.23 | 502,381 | +0.19(+0.60%) |
Jan 27, 2022 | 32.48 | 32.88 | 31.81 | 32.04 | 593,568 | -0.31(-0.97%) |
Jan 26, 2022 | 32.80 | 33.16 | 31.97 | 32.35 | 511,426 | -0.40(-1.21%) |
Jan 25, 2022 | 32.48 | 33.08 | 31.90 | 32.75 | 361,939 | +0.01(+0.03%) |
Jan 24, 2022 | 31.72 | 32.84 | 31.64 | 32.74 | 1,017,768 | +0.66(+2.07%) |
Jan 21, 2022 | 32.30 | 32.94 | 31.94 | 32.07 | 419,645 | -0.53(-1.64%) |
Jan 20, 2022 | 33.54 | 34.85 | 32.53 | 32.61 | 517,787 | -1.05(-3.12%) |
Jan 19, 2022 | 34.57 | 34.57 | 33.50 | 33.66 | 733,204 | -0.80(-2.33%) |
Jan 18, 2022 | 34.77 | 35.08 | 34.32 | 34.46 | 607,466 | -0.10(-0.29%) |
Jan 14, 2022 | 34.56 | 0 | +0.65(+1.90%) | |||
Jan 13, 2022 | 33.47 | 34.02 | 33.40 | 33.92 | 532,647 | +0.53(+1.60%) |
Jan 12, 2022 | 33.30 | 33.56 | 32.76 | 33.38 | 1,176,763 | +0.11(+0.33%) |
Jan 11, 2022 | 33.59 | 33.62 | 32.65 | 33.27 | 360,525 | -0.24(-0.72%) |
Jan 10, 2022 | 33.39 | 33.79 | 33.30 | 33.51 | 405,615 | +0.32(+0.97%) |
Jan 07, 2022 | 32.92 | 33.23 | 32.63 | 33.19 | 551,387 | +0.24(+0.73%) |
Jan 06, 2022 | 32.40 | 33.04 | 32.09 | 32.95 | 433,887 | +1.15(+3.62%) |
Jan 05, 2022 | 31.83 | 32.29 | 31.61 | 31.80 | 698,486 | +0.19(+0.61%) |
Jan 04, 2022 | 31.51 | 31.92 | 31.16 | 31.60 | 235,184 | +0.60(+1.93%) |
Jan 03, 2022 | 30.90 | 31.58 | 30.71 | 31.00 | 255,213 | +0.24(+0.78%) |
Dec 31, 2021 | 30.58 | 30.93 | 30.52 | 30.77 | 170,184 | +0.12(+0.39%) |
Dec 30, 2021 | 29.76 | 31.17 | 29.76 | 30.65 | 263,110 | -0.29(-0.92%) |
Dec 29, 2021 | 30.92 | 31.16 | 30.80 | 30.93 | 206,767 | -0.05(-0.15%) |
Dec 28, 2021 | 30.63 | 31.15 | 30.54 | 30.98 | 249,227 | +0.33(+1.08%) |
Dec 27, 2021 | 30.52 | 30.65 | 30.15 | 30.65 | 214,614 | +0.27(+0.88%) |
Dec 23, 2021 | 30.43 | 30.70 | 30.38 | 30.38 | 383,340 | +0.17(+0.55%) |
Dec 22, 2021 | 30.09 | 30.29 | 29.88 | 30.21 | 260,397 | +0.10(+0.34%) |
Dec 21, 2021 | 29.71 | 30.29 | 29.71 | 30.11 | 411,982 | +0.53(+1.78%) |
Dec 20, 2021 | 29.24 | 29.65 | 28.79 | 29.59 | 561,734 | -0.07(-0.25%) |
Dec 17, 2021 | 30.04 | 30.04 | 29.30 | 29.66 | 1,732,322 | -0.28(-0.92%) |
Dec 16, 2021 | 30.66 | 30.86 | 29.81 | 29.94 | 503,322 | -0.53(-1.75%) |
Dec 15, 2021 | 30.43 | 30.76 | 30.14 | 30.47 | 377,132 | +0.19(+0.64%) |
Dec 14, 2021 | 30.21 | 30.78 | 30.11 | 30.28 | 436,742 | +0.17(+0.55%) |
Dec 13, 2021 | 30.34 | 30.37 | 29.71 | 30.11 | 302,632 | -0.37(-1.21%) |
Dec 10, 2021 | 30.52 | 30.68 | 30.08 | 30.48 | 197,956 | +0.17(+0.55%) |
Dec 09, 2021 | 30.59 | 30.59 | 30.09 | 30.31 | 222,407 | -0.44(-1.44%) |
Dec 08, 2021 | 30.76 | 31.23 | 30.64 | 30.76 | 241,851 | -0.20(-0.66%) |
Dec 07, 2021 | 31.30 | 31.50 | 30.76 | 30.96 | 306,909 | -0.13(-0.41%) |
Dec 06, 2021 | 30.70 | 31.24 | 30.62 | 31.09 | 400,901 | +0.83(+2.74%) |
Dec 03, 2021 | 30.73 | 31.30 | 30.02 | 30.26 | 280,897 | -0.26(-0.85%) |
Dec 02, 2021 | 29.82 | 30.73 | 29.56 | 30.52 | 296,484 | +0.97(+3.28%) |
Dec 01, 2021 | 30.59 | 31.14 | 29.55 | 29.55 | 431,382 | -0.40(-1.32%) |
Nov 30, 2021 | 29.86 | 30.18 | 29.44 | 29.94 | 442,299 | -0.33(-1.10%) |
Nov 29, 2021 | 30.98 | 31.20 | 30.03 | 30.28 | 425,740 | -0.13(-0.42%) |
Nov 26, 2021 | 31.23 | 31.78 | 29.60 | 30.41 | 253,816 | -2.12(-6.52%) |
Nov 24, 2021 | 32.67 | 32.81 | 32.36 | 32.53 | 176,108 | -0.25(-0.76%) |
Nov 23, 2021 | 32.74 | 32.89 | 32.40 | 32.77 | 211,835 | +0.38(+1.17%) |
Nov 22, 2021 | 32.14 | 32.92 | 31.96 | 32.40 | 275,487 | +0.52(+1.62%) |
Nov 19, 2021 | 32.26 | 32.39 | 31.61 | 31.88 | 385,123 | -0.68(-2.09%) |
Nov 18, 2021 | 32.27 | 32.58 | 32.48 | 32.56 | 390,976 | +0.31(+0.97%) |
Nov 17, 2021 | 32.51 | 32.51 | 31.74 | 32.25 | 318,690 | -0.26(-0.79%) |
Nov 16, 2021 | 32.90 | 32.90 | 32.41 | 32.51 | 342,535 | -0.35(-1.07%) |
Nov 15, 2021 | 33.00 | 33.08 | 32.71 | 32.86 | 788,387 | +0.01(+0.03%) |
Nov 12, 2021 | 33.08 | 33.08 | 32.54 | 32.85 | 194,620 | -0.27(-0.81%) |
Nov 11, 2021 | 33.06 | 33.16 | 32.81 | 33.12 | 177,115 | +0.09(+0.28%) |
Nov 10, 2021 | 32.72 | 33.02 | 215,457 | +0.47(+1.44%) | ||
Nov 09, 2021 | 32.94 | 33.54 | 32.44 | 32.55 | 240,399 | -0.58(-1.75%) |
Nov 08, 2021 | 33.44 | 33.59 | 32.97 | 33.13 | 219,222 | -0.26(-0.77%) |
Nov 05, 2021 | 33.08 | 33.66 | 32.97 | 33.39 | 281,547 | +0.54(+1.66%) |
Nov 04, 2021 | 33.39 | 33.44 | 32.59 | 32.85 | 220,945 | -0.48(-1.44%) |
Nov 03, 2021 | 32.65 | 33.69 | 32.65 | 33.33 | 344,031 | +0.53(+1.62%) |
Nov 02, 2021 | 33.02 | 33.16 | 32.75 | 32.80 | 477,205 | -0.26(-0.78%) |
Nov 01, 2021 | 32.55 | 33.07 | 32.65 | 33.05 | 333,065 | +0.67(+2.06%) |
Oct 29, 2021 | 32.53 | 32.68 | 32.24 | 32.38 | 228,673 | -0.08(-0.25%) |
Oct 28, 2021 | 32.11 | 32.50 | 31.97 | 32.47 | 312,535 | +0.43(+1.34%) |
Oct 27, 2021 | 32.59 | 32.74 | 31.91 | 32.04 | 347,073 | -0.78(-2.37%) |
Oct 26, 2021 | 33.03 | 32.76 | 32.81 | 298,315 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.50 | 33.50 | 32.96 | 33.03 | 575,073 | -0.24(-0.72%) |
Oct 22, 2021 | 33.19 | 33.46 | 33.10 | 33.27 | 246,684 | +0.10(+0.30%) |
Oct 21, 2021 | 33.13 | 33.31 | 33.13 | 33.17 | 319,395 | +0.01(+0.03%) |
Oct 20, 2021 | 32.51 | 33.17 | 32.51 | 33.16 | 400,907 | +0.54(+1.66%) |
Oct 19, 2021 | 32.86 | 32.92 | 32.40 | 32.62 | 361,882 | -0.06(-0.20%) |
Oct 18, 2021 | 33.13 | 33.54 | 32.62 | 32.69 | 457,754 | -0.30(-0.92%) |
Oct 15, 2021 | 33.70 | 33.74 | 32.51 | 32.99 | 518,128 | +0.72(+2.24%) |
Oct 14, 2021 | 32.15 | 32.33 | 31.80 | 32.27 | 303,766 | +0.46(+1.44%) |
Oct 13, 2021 | 31.78 | 31.85 | 31.27 | 31.81 | 415,201 | -0.02(-0.06%) |
Oct 12, 2021 | 31.74 | 31.94 | 31.57 | 31.83 | 441,468 | -0.07(-0.23%) |
Oct 11, 2021 | 32.36 | 32.41 | 31.89 | 31.90 | 239,231 | -0.27(-0.83%) |
Oct 08, 2021 | 32.22 | 32.42 | 32.14 | 32.16 | 289,595 | -0.08(-0.26%) |
Oct 07, 2021 | 32.12 | 32.39 | 31.92 | 32.25 | 434,451 | +0.39(+1.24%) |
Oct 06, 2021 | 31.91 | 32.03 | 31.49 | 31.85 | 577,308 | -0.29(-0.91%) |
Oct 05, 2021 | 32.12 | 32.46 | 31.87 | 32.15 | 319,974 | +0.11(+0.34%) |
Oct 04, 2021 | 31.95 | 32.30 | 31.80 | 32.04 | 307,083 | +0.12(+0.37%) |
Oct 01, 2021 | 31.60 | 32.35 | 31.45 | 31.92 | 364,181 | +0.49(+1.57%) |
Sep 30, 2021 | 31.89 | 32.09 | 31.39 | 31.42 | 335,647 | -0.38(-1.18%) |
Sep 29, 2021 | 31.36 | 31.90 | 31.15 | 31.80 | 384,418 | +0.38(+1.22%) |
Sep 28, 2021 | 31.61 | 31.96 | 31.35 | 31.41 | 1,091,390 | -0.28(-0.90%) |
Sep 27, 2021 | 30.84 | 31.96 | 30.72 | 31.70 | 1,257,339 | +1.09(+3.56%) |
Sep 24, 2021 | 30.09 | 30.72 | 30.09 | 30.61 | 1,073,743 | +0.49(+1.61%) |
Sep 23, 2021 | 29.88 | 30.38 | 29.77 | 30.12 | 873,118 | +0.46(+1.54%) |
Sep 22, 2021 | 29.58 | 29.95 | 29.52 | 29.66 | 362,585 | +0.38(+1.28%) |
Sep 21, 2021 | 29.94 | 29.96 | 29.24 | 29.29 | 446,596 | -0.44(-1.48%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.09 | 29.73 | 741,561 | -0.43(-1.43%) |
Sep 17, 2021 | 30.00 | 30.36 | 29.89 | 30.16 | 3,150,143 | +0.24(+0.80%) |
Sep 16, 2021 | 30.37 | 30.63 | 29.81 | 29.92 | 604,918 | -0.27(-0.91%) |
Sep 15, 2021 | 29.65 | 30.29 | 29.65 | 30.20 | 582,048 | +0.49(+1.67%) |
Sep 14, 2021 | 30.45 | 30.45 | 29.63 | 29.70 | 633,182 | -0.68(-2.23%) |
Sep 13, 2021 | 30.09 | 30.46 | 29.86 | 30.38 | 543,507 | +0.49(+1.62%) |
Sep 10, 2021 | 30.40 | 30.52 | 29.87 | 29.89 | 967,436 | -0.45(-1.48%) |
Sep 09, 2021 | 30.23 | 30.64 | 30.17 | 30.34 | 980,889 | +0.08(+0.27%) |
Sep 08, 2021 | 30.04 | 30.39 | 30.00 | 30.26 | 442,942 | +0.10(+0.33%) |
Sep 07, 2021 | 30.31 | 30.57 | 30.02 | 30.16 | 538,510 | -0.07(-0.24%) |
Sep 03, 2021 | 30.35 | 30.46 | 30.01 | 30.23 | 489,182 | -0.06(-0.21%) |
Sep 02, 2021 | 30.43 | 30.47 | 30.20 | 30.30 | 422,717 | -0.05(-0.15%) |
Sep 01, 2021 | 30.57 | 30.58 | 29.89 | 30.34 | 407,159 | -0.16(-0.51%) |
Aug 31, 2021 | 30.48 | 30.66 | 30.20 | 30.50 | 620,689 | +0.09(+0.30%) |
Aug 30, 2021 | 30.89 | 30.91 | 30.33 | 30.41 | 345,808 | -0.43(-1.40%) |
Aug 27, 2021 | 29.97 | 30.90 | 29.97 | 30.84 | 391,891 | +0.45(+1.48%) |
Aug 26, 2021 | 30.87 | 30.87 | 30.31 | 30.39 | 557,958 | -0.43(-1.40%) |
Aug 25, 2021 | 30.74 | 31.04 | 30.57 | 30.82 | 577,842 | +0.16(+0.51%) |
Aug 24, 2021 | 30.77 | 30.80 | 30.54 | 30.66 | 228,019 | +0.03(+0.09%) |
Aug 23, 2021 | 30.70 | 30.85 | 30.35 | 30.63 | 697,032 | -0.01(-0.03%) |
Aug 20, 2021 | 29.74 | 30.64 | 29.65 | 30.64 | 735,144 | +0.82(+2.73%) |
Aug 19, 2021 | 29.53 | 29.91 | 29.44 | 29.83 | 356,639 | +0.01(+0.03%) |
Aug 18, 2021 | 30.10 | 30.22 | 29.78 | 29.82 | 422,717 | -0.35(-1.15%) |
Aug 17, 2021 | 30.21 | 30.59 | 29.88 | 30.17 | 331,631 | -0.18(-0.60%) |
Aug 16, 2021 | 30.39 | 30.61 | 30.08 | 30.35 | 320,447 | -0.28(-0.93%) |
Aug 13, 2021 | 30.74 | 30.74 | 30.31 | 30.63 | 305,425 | -0.05(-0.18%) |
Aug 12, 2021 | 30.91 | 30.99 | 30.64 | 30.69 | 217,907 | -0.17(-0.56%) |
Aug 11, 2021 | 30.33 | 30.86 | 30.17 | 30.86 | 1,031,280 | +0.60(+2.00%) |
Aug 10, 2021 | 29.78 | 30.31 | 29.55 | 30.26 | 437,409 | +0.39(+1.32%) |
Aug 09, 2021 | 30.01 | 30.16 | 29.66 | 29.87 | 358,620 | -0.27(-0.88%) |
Aug 06, 2021 | 29.92 | 30.37 | 29.83 | 30.13 | 360,313 | +0.65(+2.21%) |
Aug 05, 2021 | 29.09 | 29.52 | 29.02 | 29.48 | 314,483 | +0.57(+1.96%) |
Aug 04, 2021 | 28.75 | 29.08 | 28.54 | 28.91 | 328,711 | -0.19(-0.66%) |
Aug 03, 2021 | 29.05 | 29.22 | 28.59 | 29.10 | 409,376 | +0.11(+0.38%) |
Aug 02, 2021 | 29.53 | 30.00 | 28.98 | 28.99 | 438,678 | -0.35(-1.18%) |
Jul 30, 2021 | 29.41 | 29.87 | 29.24 | 29.34 | 383,708 | -0.20(-0.68%) |
Jul 29, 2021 | 29.55 | 29.70 | 29.24 | 29.54 | 256,386 | +0.31(+1.06%) |
Jul 28, 2021 | 28.65 | 29.47 | 28.65 | 29.23 | 284,497 | +0.33(+1.13%) |
Jul 27, 2021 | 28.80 | 28.99 | 28.61 | 28.90 | 1,270,360 | -0.19(-0.66%) |
Jul 26, 2021 | 29.03 | 29.30 | 28.85 | 29.09 | 248,039 | +0.21(+0.72%) |
Jul 23, 2021 | 28.74 | 28.98 | 28.51 | 28.89 | 321,781 | +0.45(+1.57%) |
Jul 22, 2021 | 28.84 | 28.94 | 28.29 | 28.44 | 401,672 | -0.55(-1.88%) |
Jul 21, 2021 | 28.99 | 29.32 | 28.54 | 28.99 | 484,327 | +0.30(+1.05%) |
Jul 20, 2021 | 28.10 | 29.32 | 28.10 | 28.69 | 694,360 | +0.60(+2.14%) |
Jul 19, 2021 | 28.51 | 28.57 | 27.85 | 28.09 | 524,813 | -0.87(-3.01%) |
Jul 16, 2021 | 29.46 | 29.46 | 28.87 | 28.96 | 595,758 | -0.30(-1.03%) |
Jul 15, 2021 | 28.39 | 29.46 | 28.24 | 29.26 | 865,082 | +0.69(+2.42%) |
Jul 14, 2021 | 27.57 | 28.63 | 27.57 | 28.57 | 780,202 | +1.04(+3.76%) |
Jul 13, 2021 | 28.27 | 28.27 | 27.51 | 27.53 | 319,979 | -0.88(-3.10%) |
Jul 12, 2021 | 28.02 | 28.45 | 26.38 | 28.41 | 296,300 | +0.05(+0.19%) |
Jul 09, 2021 | 27.69 | 28.42 | 27.59 | 28.36 | 410,568 | +1.15(+4.21%) |
Jul 08, 2021 | 27.32 | 27.54 | 26.98 | 27.21 | 404,662 | -0.48(-1.74%) |
Jul 07, 2021 | 27.46 | 27.92 | 27.45 | 27.69 | 357,447 | -0.02(-0.07%) |
Jul 06, 2021 | 28.64 | 28.64 | 27.44 | 27.71 | 313,555 | -1.15(-3.97%) |
Jul 02, 2021 | 29.08 | 29.23 | 28.79 | 28.86 | 782,455 | -0.14(-0.47%) |
Jul 01, 2021 | 29.26 | 29.35 | 28.89 | 28.99 | 377,832 | +0.10(+0.35%) |
Jun 30, 2021 | 28.88 | 29.07 | 28.83 | 28.89 | 517,357 | -0.06(-0.22%) |
Jun 29, 2021 | 29.27 | 29.49 | 28.78 | 28.96 | 406,074 | -0.15(-0.50%) |
Jun 28, 2021 | 29.60 | 29.60 | 28.79 | 29.10 | 406,176 | -0.59(-1.99%) |
Jun 25, 2021 | 29.58 | 30.08 | 29.46 | 29.69 | 1,707,901 | +0.18(+0.62%) |
Jun 24, 2021 | 29.12 | 29.58 | 28.89 | 29.51 | 341,586 | +0.55(+1.88%) |
Jun 23, 2021 | 29.38 | 29.38 | 28.94 | 28.97 | 450,270 | -0.19(-0.65%) |
Jun 22, 2021 | 29.02 | 29.29 | 28.64 | 29.16 | 480,308 | +0.14(+0.47%) |
Jun 21, 2021 | 28.34 | 29.06 | 28.11 | 29.02 | 545,231 | +1.04(+3.70%) |
Jun 18, 2021 | 28.50 | 28.91 | 27.94 | 27.99 | 1,398,904 | -1.22(-4.17%) |
Jun 17, 2021 | 30.21 | 30.28 | 29.14 | 29.20 | 408,870 | -1.00(-3.31%) |
Jun 16, 2021 | 29.90 | 30.30 | 29.45 | 30.20 | 428,275 | +0.22(+0.73%) |
Jun 15, 2021 | 29.85 | 30.24 | 29.49 | 29.99 | 426,095 | +0.40(+1.35%) |
Jun 14, 2021 | 30.08 | 30.40 | 29.32 | 29.59 | 417,053 | -0.46(-1.54%) |
Jun 11, 2021 | 29.91 | 30.09 | 29.78 | 30.05 | 298,005 | +0.25(+0.82%) |
Jun 10, 2021 | 30.47 | 30.58 | 29.78 | 29.80 | 449,130 | -0.31(-1.03%) |
Jun 09, 2021 | 30.27 | 30.73 | 29.96 | 30.11 | 412,348 | -0.34(-1.10%) |
Jun 08, 2021 | 30.42 | 30.55 | 29.96 | 30.45 | 531,983 | +0.01(+0.03%) |
Jun 07, 2021 | 30.57 | 30.80 | 30.30 | 30.44 | 277,010 | -0.10(-0.33%) |
Jun 04, 2021 | 30.36 | 30.59 | 30.11 | 30.54 | 220,884 | +0.03(+0.09%) |
Jun 03, 2021 | 30.37 | 30.55 | 30.19 | 30.51 | 695,201 | +0.14(+0.45%) |
Jun 02, 2021 | 30.60 | 30.60 | 30.15 | 30.38 | 479,275 | -0.05(-0.18%) |