Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.95 | 30.30 | 29.64 | 30.04 | 231,023 | -0.23(-0.75%) |
Jun 29, 2022 | 30.33 | 30.36 | 30.12 | 30.27 | 880,188 | -0.01(-0.04%) |
Jun 28, 2022 | 31.03 | 31.25 | 30.26 | 30.28 | 150,997 | -0.65(-2.10%) |
Jun 27, 2022 | 31.12 | 31.13 | 30.85 | 30.93 | 121,806 | -0.12(-0.39%) |
Jun 24, 2022 | 30.43 | 31.08 | 30.37 | 31.05 | 338,743 | +0.91(+3.03%) |
Jun 23, 2022 | 30.02 | 30.15 | 29.72 | 30.14 | 102,184 | +0.34(+1.15%) |
Jun 22, 2022 | 29.42 | 30.10 | 29.42 | 29.79 | 85,951 | +0.03(+0.11%) |
Jun 21, 2022 | 29.48 | 29.88 | 29.48 | 29.76 | 351,444 | +0.66(+2.28%) |
Jun 17, 2022 | 28.91 | 29.33 | 28.80 | 29.10 | 220,749 | +0.13(+0.44%) |
Jun 16, 2022 | 29.36 | 29.36 | 28.76 | 28.97 | 255,660 | -0.94(-3.16%) |
Jun 15, 2022 | 29.69 | 30.28 | 29.37 | 29.92 | 278,303 | +0.47(+1.61%) |
Jun 14, 2022 | 29.72 | 29.76 | 29.22 | 29.44 | 165,231 | -0.13(-0.43%) |
Jun 13, 2022 | 29.94 | 30.06 | 29.46 | 29.57 | 309,853 | -1.17(-3.80%) |
Jun 10, 2022 | 31.22 | 31.22 | 30.73 | 30.74 | 493,242 | -0.93(-2.95%) |
Jun 09, 2022 | 32.37 | 32.47 | 31.66 | 31.67 | 123,628 | -0.75(-2.32%) |
Jun 08, 2022 | 32.72 | 32.76 | 32.40 | 32.42 | 57,590 | -0.37(-1.12%) |
Jun 07, 2022 | 32.31 | 32.81 | 32.29 | 32.79 | 112,729 | +0.28(+0.86%) |
Jun 06, 2022 | 32.80 | 32.88 | 32.45 | 32.51 | 64,624 | +0.10(+0.32%) |
Jun 03, 2022 | 32.65 | 32.68 | 32.34 | 32.41 | 123,292 | -0.56(-1.70%) |
Jun 02, 2022 | 32.37 | 32.99 | 32.15 | 32.97 | 97,164 | +0.61(+1.88%) |
Jun 01, 2022 | 32.81 | 32.89 | 32.13 | 32.36 | 132,647 | -0.28(-0.85%) |
May 31, 2022 | 32.78 | 32.86 | 32.41 | 32.63 | 140,547 | -0.17(-0.51%) |
May 27, 2022 | 32.15 | 32.81 | 32.15 | 32.80 | 110,661 | +0.80(+2.51%) |
May 26, 2022 | 31.42 | 32.13 | 31.42 | 32.00 | 145,479 | +0.61(+1.95%) |
May 25, 2022 | 31.03 | 31.52 | 30.99 | 31.39 | 110,920 | +0.31(+1.00%) |
May 24, 2022 | 30.96 | 31.18 | 30.60 | 31.07 | 165,493 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.40 | 30.87 | 31.35 | 307,175 | +0.56(+1.83%) |
May 20, 2022 | 31.10 | 31.10 | 30.10 | 30.78 | 575,627 | -0.02(-0.06%) |
May 19, 2022 | 30.83 | 31.11 | 30.64 | 30.80 | 225,848 | -0.18(-0.59%) |
May 18, 2022 | 31.86 | 31.86 | 30.91 | 30.98 | 207,902 | -1.31(-4.06%) |
May 17, 2022 | 32.19 | 32.29 | 31.86 | 32.29 | 142,298 | +0.67(+2.12%) |
May 16, 2022 | 31.71 | 31.93 | 31.49 | 31.62 | 250,112 | -0.15(-0.48%) |
May 13, 2022 | 31.39 | 31.88 | 31.39 | 31.77 | 179,083 | +0.71(+2.30%) |
May 12, 2022 | 30.82 | 31.34 | 30.50 | 31.06 | 506,376 | -0.04(-0.11%) |
May 11, 2022 | 31.47 | 31.94 | 31.05 | 31.10 | 213,716 | -0.55(-1.75%) |
May 10, 2022 | 32.02 | 32.12 | 31.37 | 31.65 | 207,153 | +0.04(+0.12%) |
May 09, 2022 | 32.12 | 32.14 | 31.47 | 31.61 | 303,152 | -0.95(-2.91%) |
May 06, 2022 | 32.62 | 32.85 | 32.15 | 32.56 | 148,478 | -0.24(-0.72%) |
May 05, 2022 | 33.73 | 33.73 | 32.47 | 32.80 | 226,701 | -1.22(-3.60%) |
May 04, 2022 | 33.16 | 34.06 | 32.84 | 34.02 | 114,258 | +0.97(+2.94%) |
May 03, 2022 | 33.01 | 33.21 | 32.88 | 33.05 | 120,340 | +0.13(+0.40%) |
May 02, 2022 | 32.69 | 33.02 | 32.18 | 32.92 | 333,815 | +0.18(+0.56%) |
Apr 29, 2022 | 33.72 | 33.83 | 32.69 | 32.73 | 161,368 | -1.26(-3.70%) |
Apr 28, 2022 | 33.63 | 34.09 | 33.28 | 33.99 | 159,448 | +0.84(+2.53%) |
Apr 27, 2022 | 33.26 | 33.61 | 33.03 | 33.15 | 130,903 | +0.03(+0.08%) |
Apr 26, 2022 | 33.95 | 33.95 | 33.12 | 33.12 | 164,623 | -0.99(-2.89%) |
Apr 25, 2022 | 33.78 | 34.11 | 33.35 | 34.11 | 118,755 | +0.22(+0.66%) |
Apr 22, 2022 | 34.82 | 34.82 | 33.84 | 33.89 | 126,812 | -0.94(-2.70%) |
Apr 21, 2022 | 35.70 | 35.77 | 34.78 | 34.83 | 159,571 | -0.51(-1.44%) |
Apr 20, 2022 | 35.54 | 35.54 | 35.28 | 35.34 | 94,534 | -0.01(-0.04%) |
Apr 19, 2022 | 34.83 | 35.40 | 34.83 | 35.35 | 65,795 | +0.58(+1.68%) |
Apr 18, 2022 | 34.69 | 34.91 | 34.61 | 34.77 | 135,098 | -0.03(-0.08%) |
Apr 14, 2022 | 35.29 | 35.29 | 34.78 | 34.80 | 153,524 | -0.44(-1.25%) |
Apr 13, 2022 | 34.89 | 35.27 | 34.86 | 35.24 | 80,796 | +0.41(+1.16%) |
Apr 12, 2022 | 35.20 | 35.41 | 34.71 | 34.83 | 88,595 | -0.17(-0.49%) |
Apr 11, 2022 | 35.40 | 35.40 | 34.96 | 35.00 | 47,181 | -0.56(-1.58%) |
Apr 08, 2022 | 35.72 | 35.81 | 35.48 | 35.56 | 54,362 | -0.14(-0.39%) |
Apr 07, 2022 | 35.57 | 35.86 | 35.32 | 35.70 | 66,753 | +0.13(+0.37%) |
Apr 06, 2022 | 35.65 | 35.73 | 35.35 | 35.57 | 65,357 | -0.36(-0.99%) |
Apr 05, 2022 | 36.32 | 36.42 | 35.85 | 35.93 | 77,588 | -0.44(-1.21%) |
Apr 04, 2022 | 36.09 | 36.37 | 36.03 | 36.37 | 55,524 | +0.31(+0.87%) |
Apr 01, 2022 | 36.21 | 36.21 | 35.78 | 36.05 | 95,071 | +0.04(+0.10%) |
Mar 31, 2022 | 36.57 | 36.57 | 35.97 | 36.02 | 81,398 | -0.49(-1.35%) |
Mar 30, 2022 | 36.64 | 36.74 | 36.38 | 36.51 | 82,119 | -0.23(-0.64%) |
Mar 29, 2022 | 36.54 | 36.81 | 36.48 | 36.74 | 76,691 | +0.45(+1.25%) |
Mar 28, 2022 | 36.03 | 36.29 | 35.85 | 36.29 | 92,950 | +0.29(+0.80%) |
Mar 25, 2022 | 35.99 | 36.03 | 35.70 | 36.00 | 78,435 | +0.17(+0.46%) |
Mar 24, 2022 | 35.48 | 35.84 | 35.40 | 35.84 | 111,993 | +0.51(+1.44%) |
Mar 23, 2022 | 35.65 | 35.68 | 35.31 | 35.33 | 102,191 | -0.45(-1.25%) |
Mar 22, 2022 | 35.40 | 35.86 | 35.40 | 35.77 | 82,399 | +0.44(+1.26%) |
Mar 21, 2022 | 35.45 | 35.52 | 35.11 | 35.33 | 89,159 | -0.11(-0.31%) |
Mar 18, 2022 | 35.01 | 35.46 | 34.87 | 35.44 | 132,180 | +0.45(+1.28%) |
Mar 17, 2022 | 34.53 | 34.99 | 34.42 | 34.99 | 86,038 | +0.41(+1.18%) |
Mar 16, 2022 | 34.21 | 34.61 | 33.81 | 34.59 | 181,707 | +0.79(+2.33%) |
Mar 15, 2022 | 33.39 | 33.86 | 33.25 | 33.80 | 94,148 | +0.75(+2.26%) |
Mar 14, 2022 | 33.44 | 33.64 | 32.97 | 33.05 | 141,362 | -0.18(-0.55%) |
Mar 11, 2022 | 33.89 | 33.97 | 33.23 | 33.23 | 135,666 | -0.46(-1.36%) |
Mar 10, 2022 | 33.62 | 33.77 | 33.31 | 33.69 | 254,020 | -0.18(-0.53%) |
Mar 09, 2022 | 33.64 | 34.02 | 33.63 | 33.87 | 273,855 | +0.93(+2.83%) |
Mar 08, 2022 | 33.29 | 33.80 | 32.85 | 32.94 | 213,799 | -0.30(-0.91%) |
Mar 07, 2022 | 34.28 | 34.28 | 33.22 | 33.24 | 227,401 | -1.04(-3.03%) |
Mar 04, 2022 | 34.43 | 34.43 | 33.98 | 34.28 | 72,297 | -0.32(-0.94%) |
Mar 03, 2022 | 35.09 | 35.09 | 34.45 | 34.61 | 94,151 | -0.16(-0.45%) |
Mar 02, 2022 | 34.25 | 34.90 | 34.25 | 34.76 | 111,918 | +0.62(+1.82%) |
Mar 01, 2022 | 34.73 | 34.73 | 33.95 | 34.14 | 217,650 | -0.60(-1.71%) |
Feb 28, 2022 | 34.57 | 34.83 | 34.27 | 34.73 | 151,178 | -0.08(-0.24%) |
Feb 25, 2022 | 34.16 | 34.83 | 34.38 | 34.82 | 194,876 | +0.73(+2.15%) |
Feb 24, 2022 | 32.72 | 34.10 | 32.60 | 34.08 | 247,697 | +0.54(+1.60%) |
Feb 23, 2022 | 34.51 | 34.51 | 33.54 | 33.55 | 879,296 | -0.64(-1.86%) |
Feb 22, 2022 | 34.30 | 34.61 | 33.93 | 34.18 | 201,471 | -0.35(-1.02%) |
Feb 18, 2022 | 34.54 | 0 | -0.28(-0.80%) | |||
Feb 17, 2022 | 35.22 | 35.34 | 34.76 | 34.81 | 99,281 | -0.77(-2.16%) |
Feb 16, 2022 | 35.43 | 35.65 | 35.19 | 35.58 | 86,245 | +0.05(+0.15%) |
Feb 15, 2022 | 35.28 | 35.54 | 35.28 | 35.53 | 113,723 | +0.59(+1.69%) |
Feb 14, 2022 | 35.07 | 35.13 | 34.68 | 34.94 | 167,333 | -0.13(-0.38%) |
Feb 11, 2022 | 35.85 | 35.90 | 34.93 | 35.07 | 74,779 | -0.72(-2.02%) |
Feb 10, 2022 | 36.06 | 36.35 | 35.65 | 35.80 | 159,897 | -0.64(-1.75%) |
Feb 09, 2022 | 36.35 | 36.47 | 36.26 | 36.43 | 72,424 | +0.50(+1.38%) |
Feb 08, 2022 | 35.63 | 35.99 | 35.48 | 35.94 | 232,460 | +0.36(+1.00%) |
Feb 07, 2022 | 35.85 | 35.90 | 35.51 | 35.58 | 170,627 | -0.18(-0.51%) |
Feb 04, 2022 | 35.66 | 36.02 | 35.41 | 35.76 | 123,202 | +0.20(+0.57%) |
Feb 03, 2022 | 36.03 | 35.50 | 35.56 | 143,084 | -0.92(-2.51%) | |
Feb 02, 2022 | 36.42 | 36.51 | 36.17 | 36.48 | 268,521 | +0.35(+0.98%) |
Feb 01, 2022 | 35.96 | 36.14 | 35.62 | 36.12 | 127,013 | +0.25(+0.69%) |
Jan 31, 2022 | 35.27 | 35.91 | 35.87 | 144,094 | +0.67(+1.90%) | |
Jan 28, 2022 | 34.37 | 35.23 | 34.11 | 35.20 | 113,825 | +0.84(+2.45%) |
Jan 27, 2022 | 35.02 | 35.17 | 34.24 | 34.36 | 397,859 | -0.21(-0.61%) |
Jan 26, 2022 | 35.06 | 35.34 | 34.30 | 34.57 | 470,465 | -0.01(-0.02%) |
Jan 25, 2022 | 34.60 | 34.94 | 34.14 | 34.58 | 111,059 | -0.50(-1.41%) |
Jan 24, 2022 | 34.46 | 35.10 | 33.65 | 35.07 | 361,597 | +0.08(+0.22%) |
Jan 21, 2022 | 35.59 | 35.73 | 34.97 | 35.00 | 242,641 | -0.68(-1.90%) |
Jan 20, 2022 | 36.22 | 36.60 | 35.64 | 35.67 | 136,309 | -0.39(-1.08%) |
Jan 19, 2022 | 36.66 | 36.68 | 36.04 | 36.06 | 133,324 | -0.38(-1.04%) |
Jan 18, 2022 | 36.89 | 36.89 | 36.36 | 36.44 | 208,629 | -0.69(-1.85%) |
Jan 14, 2022 | 37.13 | 0 | +0.04(+0.10%) | |||
Jan 13, 2022 | 37.85 | 37.85 | 37.06 | 37.09 | 79,430 | -0.54(-1.44%) |
Jan 12, 2022 | 37.77 | 37.81 | 37.54 | 37.63 | 120,445 | +0.10(+0.26%) |
Jan 11, 2022 | 37.30 | 37.53 | 36.98 | 37.53 | 1,027,891 | +0.34(+0.91%) |
Jan 10, 2022 | 37.13 | 37.23 | 36.52 | 37.19 | 114,443 | -0.10(-0.28%) |
Jan 07, 2022 | 37.47 | 37.51 | 37.18 | 37.30 | 572,368 | -0.16(-0.43%) |
Jan 06, 2022 | 37.52 | 37.61 | 37.23 | 37.46 | 86,307 | -0.06(-0.15%) |
Jan 05, 2022 | 38.18 | 38.25 | 37.46 | 37.51 | 139,990 | -0.74(-1.93%) |
Jan 04, 2022 | 38.50 | 38.50 | 38.12 | 38.25 | 91,827 | -0.01(-0.03%) |
Jan 03, 2022 | 38.27 | 38.30 | 38.07 | 38.26 | 159,730 | +0.18(+0.48%) |
Dec 31, 2021 | 38.25 | 38.25 | 38.07 | 38.08 | 98,576 | -0.09(-0.25%) |
Dec 30, 2021 | 38.33 | 38.40 | 38.16 | 38.18 | 80,528 | -0.11(-0.29%) |
Dec 29, 2021 | 38.26 | 38.35 | 38.18 | 38.29 | 65,189 | +0.06(+0.15%) |
Dec 28, 2021 | 38.41 | 38.41 | 38.20 | 38.23 | 64,181 | -0.01(-0.03%) |
Dec 27, 2021 | 37.92 | 38.25 | 37.92 | 38.24 | 112,351 | +0.50(+1.31%) |
Dec 23, 2021 | 37.69 | 37.84 | 37.59 | 37.75 | 115,395 | +0.24(+0.65%) |
Dec 22, 2021 | 37.18 | 37.51 | 37.11 | 37.50 | 133,593 | +0.40(+1.07%) |
Dec 21, 2021 | 36.87 | 37.12 | 36.60 | 37.11 | 94,006 | +0.63(+1.74%) |
Dec 20, 2021 | 36.58 | 36.58 | 36.19 | 36.47 | 112,200 | -0.42(-1.15%) |
Dec 17, 2021 | 37.07 | 37.26 | 36.78 | 36.90 | 57,613 | -0.35(-0.93%) |
Dec 16, 2021 | 37.77 | 37.77 | 37.16 | 37.24 | 55,966 | -0.38(-1.00%) |
Dec 15, 2021 | 37.10 | 37.62 | 36.82 | 37.62 | 90,001 | +0.64(+1.73%) |
Dec 14, 2021 | 37.07 | 37.19 | 36.77 | 36.98 | 80,639 | -0.28(-0.75%) |
Dec 13, 2021 | 37.61 | 37.61 | 37.26 | 37.26 | 115,058 | -0.32(-0.85%) |
Dec 10, 2021 | 37.52 | 37.60 | 37.26 | 37.58 | 75,834 | +0.34(+0.92%) |
Dec 09, 2021 | 37.45 | 37.45 | 37.22 | 37.24 | 87,561 | -0.24(-0.64%) |
Dec 08, 2021 | 37.51 | 37.51 | 37.27 | 37.48 | 62,108 | +0.12(+0.33%) |
Dec 07, 2021 | 37.15 | 37.39 | 37.13 | 37.36 | 48,697 | +0.75(+2.04%) |
Dec 06, 2021 | 36.45 | 36.76 | 36.24 | 36.61 | 108,585 | +0.40(+1.10%) |
Dec 03, 2021 | 36.73 | 36.75 | 35.86 | 36.21 | 152,001 | -0.30(-0.83%) |
Dec 02, 2021 | 36.07 | 36.63 | 35.98 | 36.51 | 95,832 | +0.51(+1.42%) |
Dec 01, 2021 | 36.97 | 37.09 | 35.97 | 36.00 | 94,949 | -0.60(-1.65%) |
Nov 30, 2021 | 37.00 | 37.01 | 36.36 | 36.61 | 123,927 | -0.52(-1.39%) |
Nov 29, 2021 | 37.10 | 37.22 | 36.91 | 37.12 | 124,984 | +0.45(+1.21%) |
Nov 26, 2021 | 37.04 | 37.04 | 36.61 | 36.68 | 82,924 | -0.79(-2.11%) |
Nov 24, 2021 | 37.29 | 37.47 | 37.13 | 37.47 | 148,237 | +0.07(+0.18%) |
Nov 23, 2021 | 37.37 | 37.44 | 37.10 | 37.40 | 78,974 | +0.06(+0.16%) |
Nov 22, 2021 | 37.68 | 37.82 | 37.34 | 37.34 | 239,212 | -0.15(-0.40%) |
Nov 19, 2021 | 37.55 | 37.61 | 37.47 | 37.49 | 74,179 | -0.01(-0.03%) |
Nov 18, 2021 | 37.51 | 37.53 | 37.49 | 37.51 | 86,318 | +0.12(+0.32%) |
Nov 17, 2021 | 37.52 | 37.52 | 37.32 | 37.39 | 116,872 | -0.05(-0.14%) |
Nov 16, 2021 | 37.33 | 37.54 | 37.33 | 37.44 | 44,276 | +0.10(+0.27%) |
Nov 15, 2021 | 37.43 | 37.43 | 37.26 | 37.34 | 132,486 | +0.03(+0.08%) |
Nov 12, 2021 | 37.10 | 37.31 | 37.06 | 37.31 | 85,246 | +0.29(+0.79%) |
Nov 11, 2021 | 37.05 | 37.10 | 37.01 | 37.02 | 47,367 | +0.03(+0.08%) |
Nov 10, 2021 | 37.14 | 36.99 | 64,346 | -0.31(-0.83%) | ||
Nov 09, 2021 | 37.47 | 37.47 | 37.18 | 37.30 | 1,809,818 | -0.13(-0.36%) |
Nov 08, 2021 | 37.53 | 37.53 | 37.36 | 37.43 | 79,976 | +0.01(+0.04%) |
Nov 05, 2021 | 37.42 | 37.57 | 37.31 | 37.42 | 65,108 | +0.14(+0.39%) |
Nov 04, 2021 | 37.23 | 37.29 | 37.13 | 37.27 | 60,409 | +0.17(+0.45%) |
Nov 03, 2021 | 36.87 | 37.12 | 36.76 | 37.10 | 84,266 | +0.24(+0.65%) |
Nov 02, 2021 | 36.79 | 36.88 | 36.78 | 36.86 | 96,601 | +0.15(+0.40%) |
Nov 01, 2021 | 36.75 | 36.63 | 36.58 | 36.72 | 124,178 | +0.08(+0.23%) |
Oct 29, 2021 | 36.43 | 36.64 | 36.39 | 36.63 | 95,879 | +0.05(+0.15%) |
Oct 28, 2021 | 36.26 | 36.58 | 36.26 | 36.58 | 66,640 | +0.36(+1.01%) |
Oct 27, 2021 | 36.33 | 36.45 | 36.20 | 36.21 | 81,014 | -0.16(-0.44%) |
Oct 26, 2021 | 36.49 | 36.37 | 51,202 | +0.08(+0.21%) | ||
Oct 25, 2021 | 36.30 | 36.35 | 36.15 | 36.30 | 49,813 | +0.16(+0.45%) |
Oct 22, 2021 | 36.21 | 36.24 | 36.01 | 36.14 | 83,187 | -0.05(-0.12%) |
Oct 21, 2021 | 36.06 | 36.19 | 35.99 | 36.18 | 44,862 | +0.10(+0.28%) |
Oct 20, 2021 | 36.01 | 36.11 | 35.99 | 36.08 | 63,316 | +0.13(+0.35%) |
Oct 19, 2021 | 35.88 | 35.96 | 35.79 | 35.96 | 75,149 | +0.25(+0.70%) |
Oct 18, 2021 | 35.48 | 35.70 | 35.48 | 35.70 | 58,729 | +0.13(+0.37%) |
Oct 15, 2021 | 35.42 | 35.58 | 35.42 | 35.57 | 42,826 | +0.30(+0.84%) |
Oct 14, 2021 | 34.95 | 35.30 | 34.95 | 35.27 | 51,149 | +0.58(+1.68%) |
Oct 13, 2021 | 34.62 | 34.73 | 34.46 | 34.69 | 35,779 | +0.08(+0.22%) |
Oct 12, 2021 | 34.76 | 34.76 | 34.54 | 34.62 | 57,730 | -0.10(-0.28%) |
Oct 11, 2021 | 34.89 | 35.11 | 34.71 | 34.71 | 113,728 | -0.21(-0.59%) |
Oct 08, 2021 | 35.14 | 35.14 | 34.89 | 34.92 | 36,632 | -0.08(-0.22%) |
Oct 07, 2021 | 35.00 | 35.25 | 35.00 | 35.00 | 55,585 | +0.29(+0.84%) |
Oct 06, 2021 | 34.36 | 34.72 | 34.15 | 34.71 | 68,112 | +0.14(+0.41%) |
Oct 05, 2021 | 34.35 | 34.73 | 34.27 | 34.56 | 94,654 | +0.38(+1.12%) |
Oct 04, 2021 | 34.64 | 34.71 | 34.03 | 34.18 | 137,133 | -0.54(-1.55%) |
Oct 01, 2021 | 34.40 | 34.79 | 34.12 | 34.72 | 92,329 | +0.45(+1.32%) |
Sep 30, 2021 | 34.87 | 34.87 | 34.29 | 34.27 | 79,706 | -0.41(-1.19%) |
Sep 29, 2021 | 34.78 | 34.88 | 34.66 | 34.68 | 115,542 | +0.04(+0.10%) |
Sep 28, 2021 | 35.16 | 35.16 | 34.59 | 34.65 | 77,809 | -0.74(-2.10%) |
Sep 27, 2021 | 35.53 | 35.53 | 35.36 | 35.39 | 80,410 | -0.12(-0.33%) |
Sep 24, 2021 | 35.37 | 35.54 | 35.36 | 35.50 | 49,794 | +0.05(+0.15%) |
Sep 23, 2021 | 35.22 | 35.57 | 35.22 | 35.45 | 66,348 | +0.42(+1.19%) |
Sep 22, 2021 | 34.83 | 35.15 | 34.83 | 35.04 | 87,630 | +0.29(+0.83%) |
Sep 21, 2021 | 35.07 | 35.07 | 34.71 | 34.75 | 116,484 | -0.02(-0.06%) |
Sep 20, 2021 | 34.97 | 34.97 | 34.37 | 34.77 | 136,380 | -0.58(-1.64%) |
Sep 17, 2021 | 35.67 | 35.67 | 35.32 | 35.35 | 89,752 | -0.32(-0.89%) |
Sep 16, 2021 | 35.76 | 35.76 | 35.43 | 35.67 | 45,800 | -0.06(-0.18%) |
Sep 15, 2021 | 35.61 | 35.78 | 35.40 | 35.73 | 75,526 | +0.28(+0.80%) |
Sep 14, 2021 | 35.82 | 35.82 | 35.39 | 35.45 | 92,061 | -0.17(-0.48%) |
Sep 13, 2021 | 35.83 | 35.83 | 35.45 | 35.62 | 104,895 | +0.07(+0.21%) |
Sep 10, 2021 | 35.94 | 35.98 | 35.54 | 35.55 | 77,422 | -0.26(-0.73%) |
Sep 09, 2021 | 36.05 | 36.12 | 35.81 | 35.81 | 86,632 | -0.21(-0.57%) |
Sep 08, 2021 | 36.08 | 36.08 | 35.87 | 36.01 | 88,892 | -0.04(-0.11%) |
Sep 07, 2021 | 36.24 | 36.24 | 35.99 | 36.05 | 61,453 | -0.14(-0.40%) |
Sep 03, 2021 | 36.23 | 36.23 | 36.07 | 36.20 | 58,149 | +0.00(+0.01%) |
Sep 02, 2021 | 36.28 | 36.28 | 36.09 | 36.19 | 66,328 | +0.07(+0.20%) |
Sep 01, 2021 | 36.23 | 36.09 | 36.10 | 36.12 | 320,401 | +0.03(+0.08%) |
Aug 31, 2021 | 36.08 | 36.15 | 36.05 | 36.09 | 67,310 | -0.04(-0.11%) |
Aug 30, 2021 | 36.06 | 36.18 | 36.00 | 36.13 | 65,129 | +0.17(+0.48%) |
Aug 27, 2021 | 35.74 | 35.97 | 35.74 | 35.96 | 36,518 | +0.31(+0.87%) |
Aug 26, 2021 | 35.83 | 35.83 | 35.65 | 35.65 | 52,040 | -0.19(-0.52%) |
Aug 25, 2021 | 35.81 | 35.88 | 35.76 | 35.83 | 98,665 | +0.04(+0.12%) |
Aug 24, 2021 | 35.85 | 35.85 | 35.73 | 35.79 | 81,887 | +0.07(+0.19%) |
Aug 23, 2021 | 35.63 | 35.79 | 35.63 | 35.72 | 98,599 | +0.28(+0.80%) |
Aug 20, 2021 | 35.12 | 35.45 | 35.12 | 35.44 | 64,514 | +0.31(+0.89%) |
Aug 19, 2021 | 34.91 | 35.24 | 34.83 | 35.13 | 49,884 | +0.03(+0.07%) |
Aug 18, 2021 | 35.39 | 35.50 | 35.06 | 35.10 | 63,945 | -0.36(-1.03%) |
Aug 17, 2021 | 35.61 | 35.71 | 35.23 | 35.47 | 66,123 | -0.24(-0.68%) |
Aug 16, 2021 | 35.59 | 35.71 | 35.38 | 35.71 | 56,412 | +0.12(+0.33%) |
Aug 13, 2021 | 35.60 | 35.60 | 35.53 | 35.59 | 43,321 | +0.08(+0.23%) |
Aug 12, 2021 | 35.41 | 35.52 | 35.33 | 35.51 | 107,378 | +0.09(+0.25%) |
Aug 11, 2021 | 35.45 | 35.45 | 35.32 | 35.42 | 108,838 | +0.12(+0.35%) |
Aug 10, 2021 | 35.32 | 35.32 | 35.25 | 35.30 | 37,836 | +0.04(+0.10%) |
Aug 09, 2021 | 35.37 | 35.37 | 35.22 | 35.27 | 48,408 | -0.02(-0.06%) |
Aug 06, 2021 | 35.32 | 35.32 | 35.24 | 35.29 | 62,525 | +0.05(+0.13%) |
Aug 05, 2021 | 35.05 | 35.24 | 35.05 | 35.24 | 59,678 | +0.20(+0.58%) |
Aug 04, 2021 | 35.15 | 35.15 | 35.00 | 35.04 | 68,628 | -0.15(-0.44%) |
Aug 03, 2021 | 35.05 | 35.20 | 34.83 | 35.20 | 44,489 | +0.29(+0.82%) |
Aug 02, 2021 | 35.22 | 35.22 | 34.90 | 34.91 | 233,504 | -0.07(-0.21%) |
Jul 30, 2021 | 35.02 | 35.10 | 34.96 | 34.98 | 1,204,714 | -0.19(-0.55%) |
Jul 29, 2021 | 35.13 | 35.25 | 35.13 | 35.18 | 48,821 | +0.13(+0.38%) |
Jul 28, 2021 | 35.12 | 35.12 | 34.97 | 35.04 | 59,296 | -0.02(-0.05%) |
Jul 27, 2021 | 35.20 | 35.20 | 34.83 | 35.06 | 82,357 | -0.13(-0.38%) |
Jul 26, 2021 | 35.10 | 35.19 | 35.09 | 35.19 | 79,634 | +0.08(+0.21%) |
Jul 23, 2021 | 34.98 | 35.14 | 34.91 | 35.12 | 42,242 | +0.34(+0.99%) |
Jul 22, 2021 | 34.69 | 34.77 | 34.64 | 34.77 | 49,060 | +0.08(+0.22%) |
Jul 21, 2021 | 34.47 | 34.69 | 34.47 | 34.69 | 61,947 | +0.25(+0.72%) |
Jul 20, 2021 | 34.01 | 34.53 | 33.95 | 34.45 | 55,312 | +0.54(+1.60%) |
Jul 19, 2021 | 34.01 | 34.05 | 33.72 | 33.90 | 127,148 | -0.55(-1.61%) |
Jul 16, 2021 | 34.86 | 34.86 | 34.43 | 34.46 | 63,662 | -0.25(-0.72%) |
Jul 15, 2021 | 34.80 | 34.80 | 34.55 | 34.71 | 97,661 | -0.10(-0.30%) |
Jul 14, 2021 | 34.81 | 34.94 | 34.71 | 34.81 | 78,025 | +0.06(+0.18%) |
Jul 13, 2021 | 34.82 | 34.92 | 34.73 | 34.75 | 56,235 | -0.11(-0.32%) |
Jul 12, 2021 | 34.78 | 34.87 | 34.72 | 34.86 | 48,358 | +0.13(+0.37%) |
Jul 09, 2021 | 34.43 | 34.75 | 34.43 | 34.73 | 77,953 | +0.37(+1.07%) |
Jul 08, 2021 | 34.29 | 34.45 | 34.12 | 34.37 | 356,985 | -0.30(-0.86%) |
Jul 07, 2021 | 34.52 | 34.67 | 34.50 | 34.66 | 61,642 | +0.14(+0.42%) |
Jul 06, 2021 | 34.66 | 34.66 | 34.31 | 34.52 | 139,487 | -0.05(-0.14%) |
Jul 02, 2021 | 34.44 | 34.58 | 34.38 | 34.57 | 113,391 | +0.28(+0.82%) |