Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.73 | 32.87 | 32.46 | 32.68 | 340,845 | -0.14(-0.42%) |
May 27, 2022 | 32.45 | 32.89 | 32.33 | 32.82 | 462,913 | +0.51(+1.57%) |
May 26, 2022 | 32.24 | 32.46 | 32.16 | 32.31 | 422,853 | +0.33(+1.02%) |
May 25, 2022 | 31.86 | 32.12 | 31.67 | 31.98 | 388,389 | +0.14(+0.45%) |
May 24, 2022 | 31.58 | 31.96 | 31.39 | 31.84 | 353,814 | +0.16(+0.51%) |
May 23, 2022 | 31.48 | 31.84 | 31.41 | 31.67 | 543,182 | +0.58(+1.86%) |
May 20, 2022 | 31.27 | 31.37 | 30.63 | 31.10 | 668,892 | -0.05(-0.15%) |
May 19, 2022 | 31.22 | 31.46 | 30.91 | 31.14 | 521,476 | -0.33(-1.06%) |
May 18, 2022 | 32.33 | 32.46 | 31.36 | 31.48 | 603,931 | -0.97(-2.98%) |
May 17, 2022 | 32.38 | 32.47 | 32.19 | 32.44 | 469,133 | +0.41(+1.27%) |
May 16, 2022 | 32.04 | 32.24 | 31.73 | 32.04 | 307,733 | +0.11(+0.34%) |
May 13, 2022 | 31.67 | 32.02 | 31.62 | 31.93 | 567,954 | +0.42(+1.32%) |
May 12, 2022 | 31.47 | 31.65 | 31.03 | 31.51 | 808,998 | -0.06(-0.20%) |
May 11, 2022 | 31.75 | 32.22 | 31.51 | 31.57 | 500,368 | -0.21(-0.65%) |
May 10, 2022 | 32.15 | 32.26 | 31.56 | 31.78 | 523,177 | -0.09(-0.28%) |
May 09, 2022 | 32.13 | 32.23 | 31.75 | 31.87 | 616,464 | -0.61(-1.87%) |
May 06, 2022 | 32.35 | 32.58 | 32.04 | 32.48 | 439,710 | +0.03(+0.08%) |
May 05, 2022 | 33.07 | 33.14 | 32.15 | 32.45 | 450,960 | -0.89(-2.66%) |
May 04, 2022 | 32.78 | 33.34 | 32.53 | 33.34 | 346,500 | +0.69(+2.11%) |
May 03, 2022 | 32.50 | 32.82 | 32.38 | 32.65 | 523,350 | +0.17(+0.53%) |
May 02, 2022 | 32.45 | 32.62 | 31.97 | 32.48 | 557,563 | +0.03(+0.08%) |
Apr 29, 2022 | 33.19 | 33.27 | 32.34 | 32.45 | 543,132 | -0.84(-2.53%) |
Apr 28, 2022 | 32.90 | 33.43 | 32.79 | 33.29 | 442,801 | +0.61(+1.85%) |
Apr 27, 2022 | 32.77 | 33.02 | 32.56 | 32.69 | 349,840 | +0.16(+0.49%) |
Apr 26, 2022 | 33.02 | 33.04 | 32.46 | 32.53 | 504,715 | -0.57(-1.71%) |
Apr 25, 2022 | 32.88 | 33.15 | 32.41 | 33.10 | 671,553 | +0.04(+0.11%) |
Apr 22, 2022 | 33.79 | 33.79 | 33.01 | 33.06 | 721,830 | -0.85(-2.50%) |
Apr 21, 2022 | 34.37 | 34.53 | 33.80 | 33.91 | 661,763 | -0.33(-0.97%) |
Apr 20, 2022 | 34.05 | 34.32 | 34.01 | 34.24 | 416,143 | +0.36(+1.06%) |
Apr 19, 2022 | 33.55 | 33.96 | 33.55 | 33.88 | 454,279 | +0.33(+0.99%) |
Apr 18, 2022 | 33.54 | 33.72 | 33.44 | 33.55 | 385,297 | +0.00(+0.00%) |
Apr 14, 2022 | 33.67 | 33.82 | 33.51 | 33.55 | 337,536 | -0.13(-0.37%) |
Apr 13, 2022 | 33.45 | 33.70 | 33.37 | 33.67 | 332,155 | +0.26(+0.78%) |
Apr 12, 2022 | 33.60 | 33.86 | 33.31 | 33.41 | 434,178 | -0.10(-0.30%) |
Apr 11, 2022 | 33.71 | 33.80 | 33.44 | 33.51 | 538,007 | -0.29(-0.85%) |
Apr 08, 2022 | 33.69 | 33.96 | 33.62 | 33.80 | 610,974 | +0.08(+0.24%) |
Apr 07, 2022 | 33.50 | 33.80 | 33.33 | 33.72 | 663,599 | +0.11(+0.32%) |
Apr 06, 2022 | 33.53 | 33.64 | 33.41 | 33.61 | 455,936 | -0.10(-0.29%) |
Apr 05, 2022 | 33.78 | 34.03 | 33.61 | 33.71 | 380,753 | -0.04(-0.11%) |
Apr 04, 2022 | 33.80 | 33.86 | 33.52 | 33.74 | 581,387 | -0.01(-0.03%) |
Apr 01, 2022 | 33.85 | 33.85 | 33.53 | 33.75 | 356,309 | +0.02(+0.05%) |
Mar 31, 2022 | 34.19 | 34.19 | 33.73 | 33.73 | 495,119 | -0.35(-1.03%) |
Mar 30, 2022 | 34.10 | 34.19 | 33.97 | 34.09 | 394,057 | +0.02(+0.05%) |
Mar 29, 2022 | 34.28 | 34.28 | 33.83 | 34.07 | 894,294 | +0.13(+0.37%) |
Mar 28, 2022 | 34.00 | 34.00 | 33.65 | 33.94 | 399,089 | +0.08(+0.24%) |
Mar 25, 2022 | 33.74 | 33.86 | 33.60 | 33.86 | 1,037,343 | +0.20(+0.59%) |
Mar 24, 2022 | 33.66 | 33.66 | 33.40 | 33.66 | 467,060 | +0.22(+0.64%) |
Mar 23, 2022 | 33.67 | 33.67 | 33.42 | 33.45 | 837,023 | -0.22(-0.67%) |
Mar 22, 2022 | 33.68 | 33.75 | 33.54 | 33.67 | 282,871 | +0.13(+0.40%) |
Mar 21, 2022 | 33.48 | 33.66 | 33.30 | 33.54 | 621,965 | +0.10(+0.30%) |
Mar 18, 2022 | 33.20 | 33.51 | 33.12 | 33.44 | 250,903 | +0.28(+0.84%) |
Mar 17, 2022 | 32.81 | 33.23 | 32.75 | 33.16 | 342,198 | +0.24(+0.74%) |
Mar 16, 2022 | 32.75 | 32.92 | 32.38 | 32.92 | 272,415 | +0.45(+1.38%) |
Mar 15, 2022 | 32.12 | 32.58 | 32.08 | 32.47 | 340,030 | +0.38(+1.17%) |
Mar 14, 2022 | 32.25 | 32.48 | 31.99 | 32.09 | 214,131 | -0.13(-0.39%) |
Mar 11, 2022 | 32.49 | 32.63 | 32.15 | 32.22 | 300,097 | -0.16(-0.50%) |
Mar 10, 2022 | 32.08 | 32.40 | 32.00 | 32.38 | 339,539 | +0.00(+0.00%) |
Mar 09, 2022 | 32.20 | 32.48 | 32.12 | 32.38 | 152,673 | +0.50(+1.58%) |
Mar 08, 2022 | 32.20 | 32.47 | 31.81 | 31.88 | 339,852 | -0.30(-0.95%) |
Mar 07, 2022 | 32.69 | 32.69 | 32.08 | 32.18 | 383,915 | -0.57(-1.75%) |
Mar 04, 2022 | 32.51 | 32.82 | 32.41 | 32.76 | 228,681 | +0.02(+0.05%) |
Mar 03, 2022 | 32.87 | 32.98 | 32.62 | 32.74 | 317,729 | +0.05(+0.16%) |
Mar 02, 2022 | 32.30 | 32.77 | 32.25 | 32.69 | 166,925 | +0.56(+1.73%) |
Mar 01, 2022 | 32.46 | 32.61 | 31.90 | 32.13 | 379,684 | -0.38(-1.16%) |
Feb 28, 2022 | 32.30 | 32.51 | 32.14 | 32.51 | 294,877 | -0.19(-0.58%) |
Feb 25, 2022 | 32.19 | 32.69 | 32.22 | 32.69 | 482,263 | +0.73(+2.27%) |
Feb 24, 2022 | 31.35 | 31.97 | 31.26 | 31.97 | 829,186 | -0.06(-0.18%) |
Feb 23, 2022 | 32.62 | 32.66 | 31.95 | 32.03 | 416,464 | -0.38(-1.16%) |
Feb 22, 2022 | 32.78 | 32.79 | 32.11 | 32.40 | 457,390 | -0.41(-1.25%) |
Feb 18, 2022 | 32.81 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 33.07 | 33.16 | 32.75 | 32.88 | 227,763 | -0.31(-0.94%) |
Feb 16, 2022 | 33.05 | 33.21 | 32.93 | 33.20 | 212,301 | +0.12(+0.35%) |
Feb 15, 2022 | 33.15 | 33.23 | 33.02 | 33.08 | 301,437 | +0.18(+0.54%) |
Feb 14, 2022 | 32.93 | 33.01 | 32.64 | 32.90 | 282,979 | -0.06(-0.19%) |
Feb 11, 2022 | 33.28 | 33.40 | 32.87 | 32.96 | 307,311 | -0.29(-0.89%) |
Feb 10, 2022 | 33.54 | 33.73 | 33.12 | 33.26 | 304,237 | -0.50(-1.48%) |
Feb 09, 2022 | 33.78 | 33.88 | 33.68 | 33.76 | 576,730 | +0.22(+0.67%) |
Feb 08, 2022 | 33.48 | 33.57 | 33.30 | 33.54 | 414,914 | +0.17(+0.51%) |
Feb 07, 2022 | 33.46 | 33.55 | 33.27 | 33.37 | 375,635 | -0.04(-0.11%) |
Feb 04, 2022 | 33.42 | 33.60 | 33.13 | 33.40 | 320,895 | -0.04(-0.13%) |
Feb 03, 2022 | 33.63 | 33.34 | 33.45 | 746,681 | -0.32(-0.95%) | |
Feb 02, 2022 | 33.55 | 33.78 | 33.41 | 33.77 | 326,782 | +0.35(+1.04%) |
Feb 01, 2022 | 33.21 | 33.42 | 33.12 | 33.42 | 259,287 | +0.19(+0.56%) |
Jan 31, 2022 | 32.88 | 33.23 | 33.23 | 355,872 | +0.28(+0.84%) | |
Jan 28, 2022 | 32.47 | 32.95 | 32.21 | 32.96 | 244,470 | +0.51(+1.57%) |
Jan 27, 2022 | 32.54 | 32.93 | 32.29 | 32.45 | 414,513 | +0.12(+0.37%) |
Jan 26, 2022 | 32.70 | 32.84 | 32.11 | 32.33 | 636,528 | -0.04(-0.11%) |
Jan 25, 2022 | 32.27 | 32.54 | 31.81 | 32.36 | 472,225 | -0.10(-0.30%) |
Jan 24, 2022 | 32.32 | 32.48 | 31.52 | 32.46 | 707,219 | -0.03(-0.08%) |
Jan 21, 2022 | 32.73 | 32.91 | 32.38 | 32.49 | 338,920 | -0.24(-0.73%) |
Jan 20, 2022 | 33.05 | 33.29 | 32.69 | 32.73 | 258,138 | -0.19(-0.57%) |
Jan 19, 2022 | 33.19 | 33.28 | 32.91 | 32.91 | 305,534 | -0.14(-0.43%) |
Jan 18, 2022 | 33.42 | 33.42 | 32.91 | 33.05 | 395,700 | -0.45(-1.33%) |
Jan 14, 2022 | 33.50 | 0 | -0.23(-0.69%) | |||
Jan 13, 2022 | 34.03 | 34.09 | 33.67 | 33.73 | 228,300 | -0.17(-0.50%) |
Jan 12, 2022 | 33.85 | 34.00 | 33.77 | 33.90 | 303,716 | +0.13(+0.40%) |
Jan 11, 2022 | 33.72 | 33.82 | 33.42 | 33.77 | 249,104 | +0.12(+0.37%) |
Jan 10, 2022 | 33.95 | 33.95 | 33.33 | 33.64 | 490,637 | -0.19(-0.55%) |
Jan 07, 2022 | 33.95 | 34.00 | 33.76 | 33.83 | 260,015 | -0.07(-0.21%) |
Jan 06, 2022 | 33.99 | 34.11 | 33.83 | 33.90 | 309,219 | +0.00(+0.00%) |
Jan 05, 2022 | 34.27 | 34.35 | 33.90 | 33.90 | 272,084 | -0.28(-0.81%) |
Jan 04, 2022 | 34.18 | 34.27 | 34.07 | 34.18 | 359,682 | +0.19(+0.55%) |
Jan 03, 2022 | 34.06 | 34.09 | 33.82 | 33.99 | 277,268 | +0.00(+0.00%) |
Dec 31, 2021 | 34.00 | 34.12 | 33.84 | 33.99 | 127,810 | +0.04(+0.13%) |
Dec 30, 2021 | 34.15 | 34.23 | 33.95 | 33.95 | 205,557 | -0.10(-0.29%) |
Dec 29, 2021 | 34.05 | 34.20 | 33.98 | 34.04 | 158,113 | +0.07(+0.22%) |
Dec 28, 2021 | 33.98 | 34.07 | 33.95 | 33.97 | 431,558 | +0.13(+0.39%) |
Dec 27, 2021 | 33.72 | 33.92 | 33.65 | 33.84 | 188,929 | +0.24(+0.71%) |
Dec 23, 2021 | 33.46 | 33.74 | 33.46 | 33.60 | 143,379 | +0.17(+0.50%) |
Dec 22, 2021 | 33.30 | 33.43 | 33.24 | 33.43 | 331,236 | +0.19(+0.56%) |
Dec 21, 2021 | 33.15 | 33.27 | 32.98 | 33.24 | 262,952 | +0.41(+1.24%) |
Dec 20, 2021 | 32.74 | 32.83 | 32.48 | 32.83 | 286,621 | -0.32(-0.96%) |
Dec 17, 2021 | 33.70 | 33.70 | 33.06 | 33.15 | 267,674 | -0.49(-1.45%) |
Dec 16, 2021 | 33.68 | 33.77 | 33.48 | 33.64 | 323,224 | +0.17(+0.50%) |
Dec 15, 2021 | 33.30 | 33.54 | 33.11 | 33.47 | 186,524 | +0.23(+0.69%) |
Dec 14, 2021 | 33.30 | 33.41 | 33.14 | 33.24 | 155,009 | -0.10(-0.29%) |
Dec 13, 2021 | 33.51 | 33.52 | 33.28 | 33.34 | 366,123 | -0.20(-0.58%) |
Dec 10, 2021 | 33.42 | 33.54 | 33.31 | 33.53 | 138,890 | +0.24(+0.72%) |
Dec 09, 2021 | 33.16 | 33.39 | 33.14 | 33.30 | 112,183 | +0.02(+0.05%) |
Dec 08, 2021 | 33.35 | 33.68 | 33.14 | 33.28 | 312,647 | -0.02(-0.05%) |
Dec 07, 2021 | 33.19 | 33.35 | 33.11 | 33.30 | 173,982 | +0.35(+1.08%) |
Dec 06, 2021 | 32.61 | 33.05 | 32.60 | 32.94 | 156,352 | +0.52(+1.61%) |
Dec 03, 2021 | 32.53 | 32.61 | 32.20 | 32.42 | 207,402 | +0.02(+0.05%) |
Dec 02, 2021 | 32.04 | 32.53 | 32.01 | 32.40 | 209,796 | +0.35(+1.11%) |
Dec 01, 2021 | 32.49 | 32.76 | 32.00 | 32.05 | 130,088 | -0.09(-0.28%) |
Nov 30, 2021 | 32.44 | 32.56 | 32.12 | 32.13 | 229,126 | -0.52(-1.60%) |
Nov 29, 2021 | 32.70 | 32.91 | 32.52 | 32.66 | 201,045 | +0.25(+0.77%) |
Nov 26, 2021 | 32.71 | 32.80 | 32.34 | 32.41 | 208,602 | -0.79(-2.38%) |
Nov 24, 2021 | 33.00 | 33.20 | 32.93 | 33.20 | 144,659 | +0.07(+0.21%) |
Nov 23, 2021 | 32.89 | 33.13 | 32.88 | 33.13 | 171,267 | +0.21(+0.64%) |
Nov 22, 2021 | 32.88 | 33.15 | 32.83 | 32.92 | 280,776 | +0.11(+0.35%) |
Nov 19, 2021 | 32.92 | 32.96 | 32.74 | 32.80 | 220,838 | -0.14(-0.43%) |
Nov 18, 2021 | 32.85 | 32.95 | 32.91 | 32.94 | 161,093 | +0.04(+0.13%) |
Nov 17, 2021 | 32.98 | 32.98 | 32.82 | 32.90 | 154,625 | -0.12(-0.37%) |
Nov 16, 2021 | 32.90 | 33.11 | 32.90 | 33.02 | 157,472 | +0.17(+0.51%) |
Nov 15, 2021 | 32.96 | 32.99 | 32.85 | 32.85 | 162,601 | -0.04(-0.11%) |
Nov 12, 2021 | 32.73 | 32.93 | 32.72 | 32.89 | 152,859 | +0.18(+0.54%) |
Nov 11, 2021 | 32.85 | 32.89 | 32.70 | 32.71 | 166,827 | -0.14(-0.43%) |
Nov 10, 2021 | 33.02 | 32.85 | 290,993 | -0.19(-0.56%) | ||
Nov 09, 2021 | 33.02 | 33.08 | 32.92 | 33.04 | 163,055 | -0.04(-0.11%) |
Nov 08, 2021 | 33.15 | 33.17 | 32.97 | 33.07 | 330,033 | -0.01(-0.03%) |
Nov 05, 2021 | 33.02 | 33.20 | 32.96 | 33.08 | 238,855 | +0.16(+0.48%) |
Nov 04, 2021 | 32.91 | 32.97 | 32.81 | 32.92 | 247,603 | +0.00(+0.00%) |
Nov 03, 2021 | 32.92 | 32.92 | 32.71 | 32.92 | 300,885 | +0.06(+0.19%) |
Nov 02, 2021 | 32.70 | 32.91 | 32.68 | 32.86 | 533,363 | +0.07(+0.22%) |
Nov 01, 2021 | 32.89 | 32.79 | 32.70 | 32.79 | 187,868 | +0.00(+0.00%) |
Oct 29, 2021 | 32.57 | 32.81 | 32.56 | 32.79 | 153,415 | +0.12(+0.38%) |
Oct 28, 2021 | 32.54 | 32.69 | 32.54 | 32.67 | 158,329 | +0.16(+0.49%) |
Oct 27, 2021 | 32.72 | 32.73 | 32.48 | 32.51 | 241,327 | -0.20(-0.63%) |
Oct 26, 2021 | 32.70 | 32.71 | 194,967 | +0.12(+0.38%) | ||
Oct 25, 2021 | 32.56 | 32.63 | 32.49 | 32.59 | 245,973 | +0.03(+0.08%) |
Oct 22, 2021 | 32.48 | 32.56 | 32.39 | 32.56 | 125,411 | +0.16(+0.49%) |
Oct 21, 2021 | 32.36 | 32.41 | 32.28 | 32.41 | 164,593 | +0.04(+0.14%) |
Oct 20, 2021 | 32.20 | 32.36 | 32.19 | 32.36 | 170,768 | +0.11(+0.33%) |
Oct 19, 2021 | 32.04 | 32.26 | 32.04 | 32.26 | 115,620 | +0.19(+0.60%) |
Oct 18, 2021 | 31.95 | 32.06 | 31.78 | 32.06 | 231,774 | +0.03(+0.08%) |
Oct 15, 2021 | 31.90 | 32.05 | 31.85 | 32.04 | 149,502 | +0.29(+0.91%) |
Oct 14, 2021 | 31.47 | 31.75 | 31.47 | 31.75 | 112,264 | +0.45(+1.43%) |
Oct 13, 2021 | 31.31 | 31.39 | 31.01 | 31.30 | 157,502 | +0.05(+0.17%) |
Oct 12, 2021 | 31.35 | 31.42 | 31.17 | 31.25 | 142,404 | -0.09(-0.28%) |
Oct 11, 2021 | 31.57 | 31.69 | 31.33 | 31.33 | 167,899 | -0.24(-0.75%) |
Oct 08, 2021 | 31.59 | 31.64 | 31.48 | 31.57 | 142,935 | +0.06(+0.20%) |
Oct 07, 2021 | 31.41 | 31.66 | 31.41 | 31.51 | 240,038 | +0.27(+0.87%) |
Oct 06, 2021 | 30.85 | 31.25 | 30.72 | 31.24 | 287,170 | +0.13(+0.42%) |
Oct 05, 2021 | 30.91 | 31.18 | 30.80 | 31.10 | 163,951 | +0.33(+1.06%) |
Oct 04, 2021 | 30.99 | 31.03 | 30.62 | 30.78 | 206,201 | -0.19(-0.62%) |
Oct 01, 2021 | 30.74 | 31.03 | 30.47 | 30.97 | 239,737 | +0.26(+0.86%) |
Sep 30, 2021 | 31.21 | 31.24 | 30.67 | 30.71 | 202,663 | -0.39(-1.24%) |
Sep 29, 2021 | 31.10 | 31.21 | 31.03 | 31.10 | 172,939 | +0.04(+0.11%) |
Sep 28, 2021 | 31.39 | 31.39 | 30.96 | 31.06 | 228,786 | -0.29(-0.93%) |
Sep 27, 2021 | 31.40 | 31.53 | 31.35 | 31.35 | 195,799 | +0.00(+0.00%) |
Sep 24, 2021 | 31.36 | 31.44 | 31.27 | 31.35 | 105,348 | +0.00(+0.00%) |
Sep 23, 2021 | 31.24 | 31.44 | 31.18 | 31.35 | 258,402 | +0.29(+0.93%) |
Sep 22, 2021 | 30.99 | 31.23 | 30.96 | 31.06 | 215,904 | +0.20(+0.65%) |
Sep 21, 2021 | 30.99 | 31.09 | 30.79 | 30.86 | 144,419 | +0.07(+0.23%) |
Sep 20, 2021 | 30.97 | 31.07 | 30.53 | 30.79 | 466,409 | -0.49(-1.57%) |
Sep 17, 2021 | 31.56 | 31.56 | 31.25 | 31.28 | 202,728 | -0.25(-0.78%) |
Sep 16, 2021 | 31.66 | 31.72 | 31.39 | 31.53 | 192,540 | -0.12(-0.39%) |
Sep 15, 2021 | 31.57 | 31.71 | 31.44 | 31.65 | 419,201 | +0.18(+0.58%) |
Sep 14, 2021 | 32.05 | 32.05 | 31.41 | 31.47 | 181,712 | -0.20(-0.64%) |
Sep 13, 2021 | 31.69 | 31.78 | 31.54 | 31.67 | 177,594 | +0.15(+0.47%) |
Sep 10, 2021 | 31.82 | 31.89 | 31.48 | 31.52 | 242,724 | -0.18(-0.58%) |
Sep 09, 2021 | 31.88 | 31.96 | 31.66 | 31.70 | 185,390 | -0.18(-0.55%) |
Sep 08, 2021 | 31.88 | 32.03 | 31.77 | 31.88 | 193,454 | +0.02(+0.05%) |
Sep 07, 2021 | 32.15 | 32.15 | 31.79 | 31.86 | 233,699 | -0.27(-0.84%) |
Sep 03, 2021 | 32.17 | 32.17 | 32.03 | 32.13 | 127,304 | -0.04(-0.11%) |
Sep 02, 2021 | 32.10 | 32.18 | 32.09 | 32.17 | 151,784 | +0.12(+0.38%) |
Sep 01, 2021 | 32.06 | 32.08 | 31.93 | 32.04 | 205,816 | +0.03(+0.08%) |
Aug 31, 2021 | 32.12 | 32.14 | 31.98 | 32.02 | 185,687 | -0.11(-0.33%) |
Aug 30, 2021 | 32.10 | 32.20 | 32.10 | 32.12 | 90,402 | +0.00(+0.00%) |
Aug 27, 2021 | 32.01 | 32.15 | 31.96 | 32.12 | 104,276 | +0.19(+0.58%) |
Aug 26, 2021 | 32.08 | 32.08 | 31.89 | 31.94 | 136,196 | -0.15(-0.46%) |
Aug 25, 2021 | 32.04 | 32.14 | 31.94 | 32.08 | 125,358 | +0.04(+0.14%) |
Aug 24, 2021 | 32.14 | 32.14 | 32.02 | 32.04 | 270,637 | +0.00(+0.00%) |
Aug 23, 2021 | 31.97 | 32.08 | 31.93 | 32.04 | 132,837 | +0.18(+0.57%) |
Aug 20, 2021 | 31.72 | 31.91 | 31.67 | 31.86 | 132,590 | +0.17(+0.52%) |
Aug 19, 2021 | 31.55 | 31.77 | 31.52 | 31.69 | 124,859 | -0.05(-0.16%) |
Aug 18, 2021 | 32.11 | 32.20 | 31.72 | 31.74 | 173,867 | -0.38(-1.19%) |
Aug 17, 2021 | 32.18 | 32.27 | 31.92 | 32.13 | 180,742 | -0.14(-0.43%) |
Aug 16, 2021 | 32.12 | 32.27 | 31.94 | 32.27 | 128,517 | +0.15(+0.46%) |
Aug 13, 2021 | 32.19 | 32.19 | 32.08 | 32.12 | 186,199 | -0.03(-0.11%) |
Aug 12, 2021 | 32.17 | 32.17 | 32.04 | 32.15 | 155,028 | -0.01(-0.03%) |
Aug 11, 2021 | 32.04 | 32.16 | 32.01 | 32.16 | 120,558 | +0.19(+0.60%) |
Aug 10, 2021 | 31.94 | 31.98 | 31.82 | 31.97 | 148,597 | +0.15(+0.47%) |
Aug 09, 2021 | 31.94 | 31.94 | 31.79 | 31.82 | 218,020 | -0.10(-0.30%) |
Aug 06, 2021 | 31.95 | 32.08 | 31.87 | 31.92 | 211,464 | +0.07(+0.22%) |
Aug 05, 2021 | 31.81 | 31.85 | 31.75 | 31.85 | 136,961 | +0.11(+0.36%) |
Aug 04, 2021 | 31.85 | 31.90 | 31.71 | 31.74 | 238,692 | -0.23(-0.71%) |
Aug 03, 2021 | 31.82 | 31.96 | 31.70 | 31.96 | 174,802 | +0.17(+0.55%) |
Aug 02, 2021 | 31.98 | 32.04 | 31.77 | 31.79 | 122,425 | -0.07(-0.22%) |
Jul 30, 2021 | 31.87 | 32.18 | 31.85 | 31.86 | 119,556 | -0.06(-0.19%) |
Jul 29, 2021 | 31.92 | 31.97 | 31.87 | 31.92 | 125,820 | +0.13(+0.41%) |
Jul 28, 2021 | 31.99 | 31.99 | 31.70 | 31.79 | 227,553 | -0.11(-0.35%) |
Jul 27, 2021 | 31.95 | 31.95 | 31.62 | 31.90 | 170,508 | +0.06(+0.19%) |
Jul 26, 2021 | 31.70 | 31.83 | 31.67 | 31.84 | 181,052 | +0.03(+0.08%) |
Jul 23, 2021 | 31.67 | 31.82 | 31.64 | 31.81 | 128,955 | +0.18(+0.58%) |
Jul 22, 2021 | 31.58 | 31.67 | 31.46 | 31.63 | 121,756 | +0.05(+0.16%) |
Jul 21, 2021 | 31.47 | 31.58 | 31.44 | 31.58 | 152,322 | +0.23(+0.72%) |
Jul 20, 2021 | 31.02 | 31.42 | 30.93 | 31.35 | 162,221 | +0.44(+1.43%) |
Jul 19, 2021 | 31.18 | 31.18 | 30.73 | 30.91 | 286,557 | -0.52(-1.66%) |
Jul 16, 2021 | 31.83 | 31.83 | 31.40 | 31.43 | 160,959 | -0.27(-0.85%) |
Jul 15, 2021 | 31.61 | 31.70 | 31.55 | 31.70 | 104,313 | -0.03(-0.08%) |
Jul 14, 2021 | 31.70 | 31.79 | 31.61 | 31.72 | 286,512 | +0.10(+0.33%) |
Jul 13, 2021 | 31.67 | 31.69 | 31.56 | 31.62 | 195,392 | +0.01(+0.03%) |
Jul 12, 2021 | 31.58 | 31.66 | 31.44 | 31.61 | 124,704 | +0.03(+0.11%) |
Jul 09, 2021 | 31.45 | 31.59 | 31.39 | 31.58 | 124,548 | +0.32(+1.03%) |
Jul 08, 2021 | 31.14 | 31.30 | 31.04 | 31.26 | 212,120 | -0.24(-0.77%) |
Jul 07, 2021 | 31.34 | 31.50 | 31.26 | 31.50 | 139,149 | +0.16(+0.50%) |
Jul 06, 2021 | 31.50 | 31.50 | 31.13 | 31.34 | 114,260 | -0.16(-0.50%) |
Jul 02, 2021 | 31.32 | 31.52 | 31.26 | 31.50 | 100,414 | +0.19(+0.61%) |
Jul 01, 2021 | 31.20 | 31.31 | 31.20 | 31.31 | 220,762 | +0.16(+0.53%) |
Jun 30, 2021 | 30.94 | 31.15 | 30.94 | 31.14 | 128,655 | +0.18(+0.59%) |
Jun 29, 2021 | 31.02 | 31.06 | 30.92 | 30.96 | 109,943 | +0.04(+0.14%) |
Jun 28, 2021 | 31.25 | 31.25 | 30.83 | 30.92 | 114,627 | -0.15(-0.48%) |
Jun 25, 2021 | 30.76 | 31.07 | 30.76 | 31.07 | 109,787 | +0.41(+1.33%) |
Jun 24, 2021 | 30.75 | 30.75 | 30.60 | 30.66 | 177,123 | +0.09(+0.28%) |
Jun 23, 2021 | 30.72 | 30.72 | 30.56 | 30.57 | 112,532 | -0.08(-0.25%) |
Jun 22, 2021 | 30.57 | 30.69 | 30.44 | 30.65 | 271,318 | +0.12(+0.40%) |
Jun 21, 2021 | 30.25 | 30.56 | 30.19 | 30.53 | 382,512 | +0.43(+1.44%) |
Jun 18, 2021 | 30.36 | 30.36 | 30.05 | 30.10 | 231,501 | -0.44(-1.44%) |
Jun 17, 2021 | 30.73 | 30.73 | 30.36 | 30.54 | 278,261 | -0.21(-0.68%) |
Jun 16, 2021 | 31.03 | 31.03 | 30.65 | 30.75 | 183,994 | -0.21(-0.67%) |
Jun 15, 2021 | 31.03 | 31.03 | 30.89 | 30.95 | 160,289 | -0.03(-0.08%) |
Jun 14, 2021 | 31.07 | 31.07 | 30.81 | 30.98 | 170,776 | -0.02(-0.06%) |
Jun 11, 2021 | 31.03 | 31.07 | 30.86 | 31.00 | 129,901 | +0.00(+0.00%) |
Jun 10, 2021 | 31.02 | 31.13 | 30.94 | 31.00 | 112,920 | +0.07(+0.22%) |
Jun 09, 2021 | 31.06 | 31.06 | 30.92 | 30.93 | 113,544 | -0.07(-0.22%) |
Jun 08, 2021 | 31.09 | 31.10 | 30.88 | 31.00 | 267,093 | -0.04(-0.14%) |
Jun 07, 2021 | 31.20 | 31.20 | 30.98 | 31.04 | 137,640 | -0.11(-0.36%) |
Jun 04, 2021 | 31.15 | 31.17 | 31.06 | 31.15 | 237,097 | +0.11(+0.36%) |
Jun 03, 2021 | 30.97 | 31.08 | 30.82 | 31.04 | 108,215 | +0.03(+0.11%) |
Jun 02, 2021 | 30.97 | 31.03 | 30.94 | 31.01 | 159,773 | +0.04(+0.14%) |