Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.86 | 25.91 | 25.63 | 25.77 | 31,294 | -0.15(-0.59%) |
Jun 29, 2022 | 26.06 | 26.15 | 25.88 | 25.93 | 57,136 | +0.06(+0.22%) |
Jun 28, 2022 | 25.79 | 26.05 | 25.77 | 25.87 | 88,654 | +0.09(+0.34%) |
Jun 27, 2022 | 25.92 | 25.95 | 25.78 | 25.78 | 52,665 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.89 | 25.52 | 25.85 | 46,823 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.89 | 25.58 | 25.70 | 70,254 | -0.02(-0.07%) |
Jun 22, 2022 | 25.80 | 25.99 | 25.64 | 25.72 | 133,636 | -0.33(-1.25%) |
Jun 21, 2022 | 26.07 | 26.11 | 25.89 | 26.04 | 67,126 | -0.19(-0.73%) |
Jun 17, 2022 | 26.32 | 26.33 | 26.02 | 26.24 | 49,707 | -0.07(-0.26%) |
Jun 16, 2022 | 26.19 | 26.39 | 26.16 | 26.30 | 67,042 | -0.12(-0.47%) |
Jun 15, 2022 | 26.42 | 26.62 | 26.11 | 26.43 | 106,113 | +0.04(+0.15%) |
Jun 14, 2022 | 26.60 | 26.60 | 26.26 | 26.39 | 107,678 | +0.09(+0.33%) |
Jun 13, 2022 | 26.63 | 26.77 | 26.12 | 26.30 | 206,885 | -0.82(-3.01%) |
Jun 10, 2022 | 27.32 | 27.35 | 27.00 | 27.12 | 114,100 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 28.00 | 27.37 | 27.37 | 609,927 | -0.59(-2.11%) |
Jun 08, 2022 | 27.84 | 28.02 | 27.78 | 27.96 | 52,183 | +0.04(+0.13%) |
Jun 07, 2022 | 27.69 | 27.97 | 27.69 | 27.92 | 40,653 | +0.08(+0.27%) |
Jun 06, 2022 | 28.11 | 28.11 | 27.71 | 27.85 | 61,124 | -0.10(-0.37%) |
Jun 03, 2022 | 27.79 | 28.12 | 27.79 | 27.95 | 38,315 | -0.26(-0.93%) |
Jun 02, 2022 | 28.13 | 28.21 | 28.06 | 28.21 | 30,034 | +0.20(+0.71%) |
Jun 01, 2022 | 28.26 | 28.44 | 27.94 | 28.01 | 37,067 | -0.16(-0.57%) |
May 31, 2022 | 28.21 | 28.41 | 28.10 | 28.17 | 183,560 | +0.08(+0.27%) |
May 27, 2022 | 27.90 | 28.11 | 27.85 | 28.10 | 116,456 | +0.34(+1.22%) |
May 26, 2022 | 27.47 | 27.90 | 27.47 | 27.76 | 56,598 | +0.22(+0.79%) |
May 25, 2022 | 27.35 | 27.65 | 27.35 | 27.54 | 74,990 | +0.18(+0.65%) |
May 24, 2022 | 27.62 | 27.65 | 27.21 | 27.37 | 80,931 | -0.26(-0.95%) |
May 23, 2022 | 27.42 | 27.68 | 27.30 | 27.63 | 68,631 | +0.18(+0.65%) |
May 20, 2022 | 27.41 | 27.83 | 27.27 | 27.45 | 47,468 | +0.00(+0.00%) |
May 19, 2022 | 27.23 | 27.53 | 27.23 | 27.45 | 83,708 | +0.41(+1.53%) |
May 18, 2022 | 27.75 | 27.77 | 26.96 | 27.04 | 54,009 | -0.65(-2.35%) |
May 17, 2022 | 27.55 | 27.74 | 27.54 | 27.69 | 58,745 | +0.46(+1.71%) |
May 16, 2022 | 27.31 | 27.50 | 27.14 | 27.22 | 66,213 | -0.17(-0.63%) |
May 13, 2022 | 27.42 | 27.57 | 27.31 | 27.39 | 84,248 | -0.09(-0.34%) |
May 12, 2022 | 27.58 | 27.80 | 27.37 | 27.49 | 359,900 | -0.60(-2.14%) |
May 11, 2022 | 28.31 | 28.32 | 28.09 | 28.09 | 109,620 | -0.22(-0.76%) |
May 10, 2022 | 28.65 | 28.65 | 28.01 | 28.31 | 177,927 | -0.16(-0.56%) |
May 09, 2022 | 28.81 | 28.81 | 28.37 | 28.47 | 80,765 | -0.59(-2.04%) |
May 06, 2022 | 29.29 | 29.37 | 28.95 | 29.06 | 73,291 | -0.31(-1.06%) |
May 05, 2022 | 29.72 | 29.74 | 29.30 | 29.37 | 40,905 | -0.33(-1.11%) |
May 04, 2022 | 29.58 | 29.75 | 29.44 | 29.70 | 95,949 | +0.06(+0.19%) |
May 03, 2022 | 29.68 | 29.81 | 29.63 | 29.64 | 95,857 | -0.01(-0.03%) |
May 02, 2022 | 29.74 | 29.76 | 29.46 | 29.65 | 57,604 | -0.02(-0.06%) |
Apr 29, 2022 | 29.75 | 29.93 | 29.61 | 29.67 | 121,926 | +0.02(+0.06%) |
Apr 28, 2022 | 29.65 | 29.65 | 29.47 | 29.65 | 35,081 | +0.11(+0.38%) |
Apr 27, 2022 | 29.65 | 29.65 | 29.37 | 29.54 | 71,321 | +0.24(+0.84%) |
Apr 26, 2022 | 29.45 | 29.45 | 29.20 | 29.29 | 93,492 | -0.16(-0.54%) |
Apr 25, 2022 | 29.54 | 29.58 | 29.35 | 29.45 | 166,702 | -0.56(-1.85%) |
Apr 22, 2022 | 30.67 | 30.67 | 30.01 | 30.01 | 40,956 | -0.26(-0.87%) |
Apr 21, 2022 | 30.56 | 30.56 | 30.25 | 30.27 | 64,427 | -0.22(-0.71%) |
Apr 20, 2022 | 30.72 | 30.78 | 30.49 | 30.49 | 30,924 | -0.36(-1.16%) |
Apr 19, 2022 | 30.85 | 30.90 | 30.68 | 30.85 | 53,940 | -0.01(-0.03%) |
Apr 18, 2022 | 31.15 | 31.30 | 30.74 | 30.86 | 168,262 | -0.48(-1.53%) |
Apr 14, 2022 | 31.22 | 31.41 | 31.21 | 31.34 | 165,968 | +0.02(+0.06%) |
Apr 13, 2022 | 30.93 | 31.32 | 30.93 | 31.32 | 91,114 | +0.46(+1.49%) |
Apr 12, 2022 | 31.05 | 31.09 | 30.75 | 30.86 | 253,744 | -0.09(-0.30%) |
Apr 11, 2022 | 31.00 | 31.06 | 30.88 | 30.95 | 86,105 | -0.08(-0.27%) |
Apr 08, 2022 | 31.10 | 31.20 | 31.00 | 31.04 | 85,082 | -0.12(-0.39%) |
Apr 07, 2022 | 31.28 | 31.37 | 30.97 | 31.16 | 89,743 | -0.07(-0.21%) |
Apr 06, 2022 | 31.35 | 31.45 | 31.01 | 31.22 | 75,875 | -0.22(-0.69%) |
Apr 05, 2022 | 31.66 | 31.66 | 31.37 | 31.44 | 79,451 | -0.15(-0.48%) |
Apr 04, 2022 | 31.33 | 31.63 | 31.33 | 31.59 | 124,165 | +0.62(+2.01%) |
Apr 01, 2022 | 30.93 | 31.14 | 30.75 | 30.97 | 219,758 | +0.37(+1.20%) |
Mar 31, 2022 | 31.04 | 31.04 | 30.54 | 30.60 | 206,783 | -0.29(-0.94%) |
Mar 30, 2022 | 31.05 | 31.22 | 30.82 | 30.90 | 56,620 | -0.33(-1.06%) |
Mar 29, 2022 | 31.17 | 31.26 | 31.08 | 31.22 | 49,988 | +0.36(+1.16%) |
Mar 28, 2022 | 30.92 | 31.03 | 30.60 | 30.87 | 84,971 | -0.05(-0.15%) |
Mar 25, 2022 | 31.03 | 31.17 | 30.72 | 30.91 | 248,587 | +0.05(+0.15%) |
Mar 24, 2022 | 30.83 | 31.11 | 30.77 | 30.87 | 132,725 | -0.05(-0.15%) |
Mar 23, 2022 | 31.05 | 31.14 | 30.78 | 30.91 | 99,390 | +0.04(+0.12%) |
Mar 22, 2022 | 31.09 | 31.39 | 30.82 | 30.88 | 498,604 | -0.14(-0.46%) |
Mar 21, 2022 | 31.06 | 31.23 | 30.96 | 31.02 | 105,833 | +0.17(+0.55%) |
Mar 18, 2022 | 30.49 | 30.86 | 30.49 | 30.85 | 38,737 | +0.24(+0.80%) |
Mar 17, 2022 | 30.59 | 30.80 | 30.49 | 30.60 | 144,068 | -0.06(-0.18%) |
Mar 16, 2022 | 30.54 | 30.73 | 30.46 | 30.66 | 58,184 | +0.35(+1.15%) |
Mar 15, 2022 | 30.05 | 30.42 | 30.05 | 30.31 | 69,394 | +0.18(+0.59%) |
Mar 14, 2022 | 30.37 | 30.69 | 29.75 | 30.13 | 291,482 | -0.35(-1.14%) |
Mar 11, 2022 | 30.70 | 30.91 | 30.48 | 30.48 | 52,666 | -0.15(-0.49%) |
Mar 10, 2022 | 30.69 | 30.75 | 30.46 | 30.63 | 47,635 | -0.24(-0.76%) |
Mar 09, 2022 | 30.77 | 30.88 | 30.57 | 30.87 | 80,893 | +0.61(+2.02%) |
Mar 08, 2022 | 30.10 | 30.54 | 29.97 | 30.26 | 317,057 | +0.27(+0.91%) |
Mar 07, 2022 | 30.79 | 30.91 | 29.94 | 29.98 | 676,752 | -1.12(-3.60%) |
Mar 04, 2022 | 31.10 | 31.19 | 30.79 | 31.10 | 78,647 | -0.35(-1.11%) |
Mar 03, 2022 | 31.43 | 31.59 | 31.33 | 31.45 | 59,344 | +0.01(+0.03%) |
Mar 02, 2022 | 31.44 | 31.62 | 31.40 | 31.44 | 128,837 | -0.13(-0.42%) |
Mar 01, 2022 | 31.68 | 31.90 | 31.44 | 31.57 | 200,651 | -0.22(-0.68%) |
Feb 28, 2022 | 31.58 | 31.96 | 31.58 | 31.79 | 111,605 | -0.16(-0.50%) |
Feb 25, 2022 | 31.78 | 31.99 | 31.74 | 31.95 | 56,340 | +0.06(+0.18%) |
Feb 24, 2022 | 31.24 | 32.00 | 31.24 | 31.89 | 668,424 | -0.26(-0.82%) |
Feb 23, 2022 | 32.41 | 32.44 | 32.16 | 32.16 | 558,418 | -0.04(-0.12%) |
Feb 22, 2022 | 32.13 | 32.34 | 32.02 | 32.19 | 94,655 | -0.28(-0.87%) |
Feb 18, 2022 | 32.48 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.51 | 32.63 | 32.38 | 32.46 | 100,759 | -0.19(-0.58%) |
Feb 16, 2022 | 32.45 | 32.77 | 32.24 | 32.65 | 118,182 | +0.26(+0.81%) |
Feb 15, 2022 | 32.17 | 32.50 | 32.17 | 32.38 | 88,556 | +0.32(+1.00%) |
Feb 14, 2022 | 31.96 | 32.15 | 31.96 | 32.06 | 110,079 | +0.00(+0.00%) |
Feb 11, 2022 | 32.12 | 32.37 | 32.01 | 32.06 | 37,573 | -0.12(-0.38%) |
Feb 10, 2022 | 32.30 | 32.44 | 32.02 | 32.18 | 35,088 | -0.33(-1.01%) |
Feb 09, 2022 | 32.49 | 32.57 | 32.18 | 32.51 | 88,990 | +0.49(+1.53%) |
Feb 08, 2022 | 32.03 | 32.18 | 31.91 | 32.02 | 66,988 | -0.02(-0.06%) |
Feb 07, 2022 | 31.90 | 32.13 | 31.67 | 32.04 | 73,700 | +0.24(+0.77%) |
Feb 04, 2022 | 31.89 | 32.01 | 31.59 | 31.80 | 111,083 | -0.03(-0.09%) |
Feb 03, 2022 | 31.90 | 32.18 | 31.83 | 84,973 | -0.13(-0.41%) | |
Feb 02, 2022 | 32.21 | 32.33 | 31.82 | 31.96 | 197,989 | -0.08(-0.24%) |
Feb 01, 2022 | 32.20 | 32.56 | 31.92 | 32.03 | 96,995 | +0.05(+0.15%) |
Jan 31, 2022 | 31.75 | 31.99 | 31.99 | 74,839 | +0.24(+0.74%) | |
Jan 28, 2022 | 31.55 | 31.70 | 31.35 | 31.75 | 52,329 | +0.30(+0.96%) |
Jan 27, 2022 | 31.44 | 31.77 | 31.17 | 31.45 | 160,987 | +0.10(+0.33%) |
Jan 26, 2022 | 31.76 | 32.04 | 31.25 | 31.35 | 68,456 | -0.37(-1.16%) |
Jan 25, 2022 | 31.91 | 31.92 | 31.49 | 31.71 | 160,629 | -0.03(-0.09%) |
Jan 24, 2022 | 31.85 | 31.91 | 31.29 | 31.74 | 152,514 | -0.37(-1.14%) |
Jan 21, 2022 | 32.22 | 32.44 | 32.09 | 32.11 | 58,967 | -0.37(-1.13%) |
Jan 20, 2022 | 32.46 | 32.57 | 32.32 | 32.48 | 22,815 | +0.21(+0.64%) |
Jan 19, 2022 | 32.52 | 32.57 | 32.22 | 32.27 | 84,450 | +0.08(+0.26%) |
Jan 18, 2022 | 32.34 | 32.53 | 32.15 | 32.18 | 89,221 | -0.77(-2.34%) |
Jan 14, 2022 | 32.96 | 0 | -0.04(-0.11%) | |||
Jan 13, 2022 | 33.04 | 33.21 | 32.98 | 32.99 | 90,835 | -0.14(-0.43%) |
Jan 12, 2022 | 32.70 | 33.43 | 32.70 | 33.14 | 150,804 | +0.35(+1.06%) |
Jan 11, 2022 | 32.39 | 32.95 | 32.39 | 32.79 | 81,067 | +0.29(+0.90%) |
Jan 10, 2022 | 32.54 | 32.64 | 32.29 | 32.50 | 57,027 | +0.00(+0.00%) |
Jan 07, 2022 | 32.31 | 32.66 | 32.31 | 32.50 | 40,490 | +0.28(+0.88%) |
Jan 06, 2022 | 32.29 | 32.43 | 32.16 | 32.21 | 75,943 | +0.10(+0.32%) |
Jan 05, 2022 | 32.79 | 32.79 | 32.06 | 32.11 | 133,071 | -0.89(-2.71%) |
Jan 04, 2022 | 32.85 | 33.12 | 32.75 | 33.00 | 293,461 | +0.46(+1.42%) |
Jan 03, 2022 | 32.49 | 32.63 | 32.39 | 32.54 | 70,515 | +0.06(+0.17%) |
Dec 31, 2021 | 32.52 | 32.62 | 32.43 | 32.49 | 41,892 | -0.04(-0.12%) |
Dec 30, 2021 | 32.49 | 32.62 | 32.46 | 32.52 | 29,551 | +0.13(+0.41%) |
Dec 29, 2021 | 32.29 | 32.47 | 32.26 | 32.39 | 32,829 | +0.08(+0.23%) |
Dec 28, 2021 | 32.56 | 32.68 | 32.26 | 32.31 | 30,392 | -0.24(-0.75%) |
Dec 27, 2021 | 32.22 | 32.67 | 32.22 | 32.56 | 65,182 | +0.32(+0.99%) |
Dec 23, 2021 | 32.26 | 32.46 | 32.03 | 32.24 | 45,565 | -0.18(-0.55%) |
Dec 22, 2021 | 32.14 | 32.42 | 32.14 | 32.42 | 49,491 | +0.12(+0.38%) |
Dec 21, 2021 | 32.11 | 32.44 | 32.11 | 32.30 | 39,552 | +0.34(+1.06%) |
Dec 20, 2021 | 31.84 | 32.20 | 31.84 | 31.96 | 98,570 | +0.08(+0.27%) |
Dec 17, 2021 | 31.98 | 32.28 | 31.82 | 31.87 | 77,211 | -0.04(-0.12%) |
Dec 16, 2021 | 31.77 | 32.24 | 31.77 | 31.91 | 23,266 | +0.04(+0.12%) |
Dec 15, 2021 | 32.03 | 32.36 | 31.77 | 31.87 | 56,651 | -0.07(-0.21%) |
Dec 14, 2021 | 32.12 | 32.12 | 31.85 | 31.94 | 36,672 | -0.07(-0.21%) |
Dec 13, 2021 | 32.29 | 32.44 | 31.92 | 32.00 | 66,133 | -0.19(-0.58%) |
Dec 10, 2021 | 32.19 | 32.30 | 31.99 | 32.19 | 89,680 | +0.13(+0.41%) |
Dec 09, 2021 | 32.13 | 32.35 | 32.05 | 32.06 | 24,813 | -0.12(-0.38%) |
Dec 08, 2021 | 32.27 | 32.34 | 32.08 | 32.18 | 45,489 | -0.12(-0.38%) |
Dec 07, 2021 | 32.08 | 32.45 | 31.98 | 32.30 | 96,474 | +0.59(+1.86%) |
Dec 06, 2021 | 31.96 | 31.96 | 31.65 | 31.71 | 75,686 | -0.13(-0.41%) |
Dec 03, 2021 | 32.37 | 32.37 | 31.72 | 31.84 | 106,254 | -0.52(-1.62%) |
Dec 02, 2021 | 32.40 | 32.61 | 32.07 | 32.37 | 75,886 | +0.21(+0.64%) |
Dec 01, 2021 | 32.38 | 32.57 | 32.06 | 32.16 | 109,808 | +0.10(+0.32%) |
Nov 30, 2021 | 32.04 | 32.25 | 31.94 | 32.06 | 50,926 | -0.20(-0.61%) |
Nov 29, 2021 | 32.39 | 32.70 | 31.82 | 32.26 | 209,542 | +0.03(+0.09%) |
Nov 26, 2021 | 32.37 | 32.66 | 32.23 | 32.23 | 24,072 | -0.46(-1.40%) |
Nov 24, 2021 | 32.67 | 32.84 | 32.56 | 32.69 | 39,428 | +0.15(+0.46%) |
Nov 23, 2021 | 32.87 | 32.87 | 32.47 | 32.54 | 250,683 | -0.14(-0.43%) |
Nov 22, 2021 | 32.96 | 32.96 | 32.46 | 32.68 | 223,985 | -0.28(-0.85%) |
Nov 19, 2021 | 33.12 | 33.37 | 32.85 | 32.96 | 37,271 | -0.25(-0.76%) |
Nov 18, 2021 | 33.26 | 33.43 | 33.21 | 33.21 | 56,122 | +0.03(+0.08%) |
Nov 17, 2021 | 33.44 | 33.53 | 33.13 | 33.18 | 215,936 | -0.50(-1.47%) |
Nov 16, 2021 | 33.66 | 33.84 | 33.57 | 33.68 | 74,945 | -0.07(-0.22%) |
Nov 15, 2021 | 33.82 | 33.93 | 33.68 | 33.75 | 74,942 | -0.08(-0.25%) |
Nov 12, 2021 | 34.00 | 34.21 | 33.84 | 33.84 | 62,047 | -0.18(-0.52%) |
Nov 11, 2021 | 34.02 | 34.11 | 33.92 | 34.01 | 45,320 | +0.03(+0.08%) |
Nov 10, 2021 | 34.27 | 33.82 | 33.99 | 61,938 | +0.10(+0.30%) | |
Nov 09, 2021 | 33.87 | 34.14 | 33.86 | 33.88 | 64,391 | -0.13(-0.39%) |
Nov 08, 2021 | 33.92 | 34.15 | 33.82 | 34.01 | 110,034 | +0.20(+0.58%) |
Nov 05, 2021 | 33.86 | 33.96 | 33.67 | 33.82 | 28,948 | -0.05(-0.14%) |
Nov 04, 2021 | 33.88 | 33.96 | 33.70 | 33.86 | 50,568 | +0.14(+0.42%) |
Nov 03, 2021 | 33.70 | 33.86 | 33.58 | 33.72 | 55,763 | +0.06(+0.17%) |
Nov 02, 2021 | 33.68 | 33.93 | 33.59 | 33.67 | 55,726 | +0.05(+0.14%) |
Nov 01, 2021 | 33.82 | 33.96 | 33.56 | 33.62 | 79,331 | -0.20(-0.58%) |
Oct 29, 2021 | 33.81 | 33.96 | 33.74 | 33.82 | 75,056 | +0.06(+0.17%) |
Oct 28, 2021 | 33.67 | 33.82 | 33.61 | 33.76 | 58,841 | +0.34(+1.01%) |
Oct 27, 2021 | 33.39 | 33.60 | 33.39 | 33.43 | 78,486 | +0.10(+0.31%) |
Oct 26, 2021 | 33.38 | 33.32 | 27,682 | +0.08(+0.25%) | ||
Oct 25, 2021 | 33.19 | 33.38 | 33.05 | 33.24 | 67,067 | -0.02(-0.06%) |
Oct 22, 2021 | 33.34 | 33.44 | 33.03 | 33.26 | 26,739 | -0.22(-0.67%) |
Oct 21, 2021 | 33.43 | 33.57 | 33.18 | 33.48 | 43,994 | +0.08(+0.25%) |
Oct 20, 2021 | 33.37 | 33.56 | 33.21 | 33.40 | 85,265 | -0.09(-0.28%) |
Oct 19, 2021 | 33.42 | 33.56 | 33.28 | 33.49 | 186,761 | +0.13(+0.39%) |
Oct 18, 2021 | 33.01 | 33.52 | 33.01 | 33.36 | 328,671 | +0.28(+0.85%) |
Oct 15, 2021 | 32.84 | 33.14 | 32.81 | 33.08 | 130,537 | +0.46(+1.41%) |
Oct 14, 2021 | 32.74 | 32.91 | 32.57 | 32.62 | 92,276 | -0.07(-0.20%) |
Oct 13, 2021 | 32.70 | 32.74 | 32.56 | 32.69 | 27,250 | +0.22(+0.66%) |
Oct 12, 2021 | 32.41 | 32.63 | 32.27 | 32.47 | 194,105 | +0.07(+0.23%) |
Oct 11, 2021 | 32.41 | 32.55 | 32.33 | 32.40 | 98,901 | +0.09(+0.29%) |
Oct 08, 2021 | 32.29 | 32.41 | 32.08 | 32.30 | 50,210 | +0.01(+0.03%) |
Oct 07, 2021 | 32.08 | 32.29 | 31.85 | 32.29 | 137,605 | +0.27(+0.85%) |
Oct 06, 2021 | 31.97 | 32.14 | 31.76 | 32.02 | 182,669 | +0.05(+0.15%) |
Oct 05, 2021 | 31.88 | 32.11 | 31.81 | 31.98 | 505,953 | +0.17(+0.53%) |
Oct 04, 2021 | 31.83 | 32.16 | 31.74 | 31.81 | 131,191 | +0.09(+0.30%) |
Oct 01, 2021 | 31.92 | 31.93 | 31.65 | 31.71 | 214,401 | -0.01(-0.03%) |
Sep 30, 2021 | 31.74 | 31.95 | 31.66 | 31.72 | 183,948 | +0.13(+0.41%) |
Sep 29, 2021 | 31.78 | 31.98 | 31.50 | 31.59 | 113,358 | -0.12(-0.38%) |
Sep 28, 2021 | 31.76 | 32.04 | 31.63 | 31.71 | 106,218 | +0.00(+0.00%) |
Sep 27, 2021 | 31.87 | 32.02 | 31.67 | 31.71 | 117,956 | -0.28(-0.88%) |
Sep 24, 2021 | 32.09 | 32.33 | 31.89 | 31.99 | 98,755 | -0.31(-0.96%) |
Sep 23, 2021 | 32.22 | 32.56 | 32.16 | 32.30 | 60,945 | +0.02(+0.06%) |
Sep 22, 2021 | 32.12 | 32.44 | 32.12 | 32.28 | 118,615 | +0.31(+0.97%) |
Sep 21, 2021 | 31.71 | 32.08 | 31.40 | 31.98 | 184,603 | +0.41(+1.30%) |
Sep 20, 2021 | 31.69 | 31.95 | 31.45 | 31.56 | 77,896 | -0.37(-1.17%) |
Sep 17, 2021 | 31.86 | 32.07 | 31.83 | 31.94 | 55,470 | +0.13(+0.41%) |
Sep 16, 2021 | 31.91 | 32.16 | 31.76 | 31.81 | 88,788 | +0.02(+0.06%) |
Sep 15, 2021 | 31.81 | 32.05 | 31.61 | 31.79 | 212,671 | -0.02(-0.06%) |
Sep 14, 2021 | 32.42 | 32.45 | 31.71 | 31.81 | 89,648 | -0.56(-1.73%) |
Sep 13, 2021 | 32.29 | 32.41 | 32.12 | 32.37 | 81,814 | +0.22(+0.67%) |
Sep 10, 2021 | 32.19 | 32.24 | 32.09 | 32.15 | 54,129 | +0.19(+0.59%) |
Sep 09, 2021 | 31.85 | 32.22 | 31.85 | 31.97 | 106,322 | +0.10(+0.32%) |
Sep 08, 2021 | 32.28 | 32.28 | 31.63 | 31.86 | 75,281 | -0.25(-0.79%) |
Sep 07, 2021 | 32.32 | 32.32 | 32.03 | 32.12 | 117,028 | -0.22(-0.67%) |
Sep 03, 2021 | 32.35 | 32.35 | 32.14 | 32.33 | 28,088 | +0.16(+0.49%) |
Sep 02, 2021 | 32.22 | 32.35 | 32.08 | 32.17 | 63,628 | +0.04(+0.12%) |
Sep 01, 2021 | 31.85 | 32.21 | 31.85 | 32.13 | 32,645 | +0.17(+0.53%) |
Aug 31, 2021 | 32.16 | 32.16 | 31.86 | 31.97 | 69,619 | -0.22(-0.67%) |
Aug 30, 2021 | 32.06 | 32.22 | 31.99 | 32.18 | 26,107 | +0.12(+0.38%) |
Aug 27, 2021 | 31.81 | 32.15 | 31.59 | 32.06 | 31,403 | +0.13(+0.41%) |
Aug 26, 2021 | 31.83 | 32.00 | 31.83 | 31.93 | 37,226 | -0.11(-0.35%) |
Aug 25, 2021 | 31.99 | 32.17 | 31.77 | 32.04 | 158,140 | +0.20(+0.62%) |
Aug 24, 2021 | 31.81 | 31.93 | 31.57 | 31.84 | 29,780 | +0.13(+0.41%) |
Aug 23, 2021 | 31.65 | 31.81 | 31.58 | 31.71 | 51,356 | +0.06(+0.18%) |
Aug 20, 2021 | 31.57 | 31.72 | 31.57 | 31.66 | 35,232 | -0.10(-0.32%) |
Aug 19, 2021 | 31.54 | 31.81 | 31.54 | 31.76 | 34,565 | +0.17(+0.53%) |
Aug 18, 2021 | 31.56 | 31.78 | 31.56 | 31.59 | 34,291 | -0.08(-0.27%) |
Aug 17, 2021 | 31.69 | 31.76 | 31.58 | 31.68 | 66,401 | -0.07(-0.21%) |
Aug 16, 2021 | 31.53 | 31.78 | 31.53 | 31.74 | 39,068 | +0.19(+0.59%) |
Aug 13, 2021 | 31.49 | 31.67 | 31.44 | 31.55 | 55,658 | +0.07(+0.21%) |
Aug 12, 2021 | 31.50 | 31.53 | 31.39 | 31.49 | 62,857 | +0.03(+0.09%) |
Aug 11, 2021 | 31.34 | 31.51 | 31.31 | 31.46 | 16,790 | +0.12(+0.39%) |
Aug 10, 2021 | 31.25 | 31.40 | 31.22 | 31.34 | 26,940 | +0.19(+0.60%) |
Aug 09, 2021 | 31.06 | 31.34 | 30.99 | 31.15 | 48,005 | +0.17(+0.54%) |
Aug 06, 2021 | 31.16 | 31.17 | 30.96 | 30.98 | 24,566 | -0.11(-0.36%) |
Aug 05, 2021 | 31.06 | 31.15 | 30.95 | 31.10 | 61,772 | +0.09(+0.30%) |
Aug 04, 2021 | 30.80 | 31.04 | 30.79 | 31.00 | 38,553 | +0.00(+0.00%) |
Aug 03, 2021 | 30.86 | 31.01 | 30.81 | 31.00 | 41,024 | +0.27(+0.88%) |
Aug 02, 2021 | 30.86 | 30.87 | 30.65 | 30.73 | 55,130 | -0.01(-0.03%) |
Jul 30, 2021 | 30.83 | 30.95 | 30.68 | 30.74 | 32,995 | -0.17(-0.54%) |
Jul 29, 2021 | 30.65 | 30.96 | 30.63 | 30.91 | 80,120 | +0.26(+0.85%) |
Jul 28, 2021 | 30.49 | 30.67 | 30.49 | 30.65 | 27,163 | +0.15(+0.49%) |
Jul 27, 2021 | 30.46 | 30.59 | 30.16 | 30.50 | 65,860 | +0.04(+0.12%) |
Jul 26, 2021 | 30.15 | 30.59 | 30.08 | 30.46 | 30,406 | +0.32(+1.06%) |
Jul 23, 2021 | 30.15 | 30.26 | 30.03 | 30.14 | 142,681 | -0.16(-0.53%) |
Jul 22, 2021 | 30.36 | 30.36 | 30.30 | 30.30 | 18,777 | -0.05(-0.15%) |
Jul 21, 2021 | 30.24 | 30.36 | 30.10 | 30.35 | 139,277 | +0.26(+0.87%) |
Jul 20, 2021 | 29.95 | 30.29 | 29.94 | 30.09 | 85,173 | +0.02(+0.06%) |
Jul 19, 2021 | 30.33 | 30.33 | 29.94 | 30.07 | 69,877 | -0.51(-1.68%) |
Jul 16, 2021 | 30.79 | 30.86 | 30.49 | 30.58 | 17,580 | -0.04(-0.12%) |
Jul 15, 2021 | 30.66 | 30.67 | 30.55 | 30.62 | 25,025 | +0.10(+0.34%) |
Jul 14, 2021 | 30.52 | 30.56 | 30.33 | 30.52 | 47,756 | +0.11(+0.37%) |
Jul 13, 2021 | 30.36 | 30.47 | 30.32 | 30.40 | 25,098 | -0.16(-0.52%) |
Jul 12, 2021 | 30.71 | 30.71 | 30.41 | 30.56 | 30,726 | -0.26(-0.85%) |
Jul 09, 2021 | 30.67 | 30.96 | 30.66 | 30.82 | 36,300 | -0.01(-0.03%) |
Jul 08, 2021 | 30.57 | 30.91 | 30.39 | 30.83 | 38,736 | -0.20(-0.63%) |
Jul 07, 2021 | 30.81 | 31.09 | 30.78 | 31.03 | 118,166 | +0.17(+0.55%) |
Jul 06, 2021 | 31.02 | 31.08 | 30.65 | 30.86 | 106,675 | -0.34(-1.08%) |
Jul 02, 2021 | 31.21 | 31.24 | 31.08 | 31.20 | 22,800 | +0.05(+0.15%) |