Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.22 | 29.41 | 29.22 | 29.40 | 833 | +0.03(+0.11%) |
Jul 28, 2022 | 29.03 | 29.37 | 29.03 | 29.37 | 2,384 | -0.04(-0.13%) |
Jul 27, 2022 | 29.10 | 29.50 | 29.04 | 29.41 | 10,643 | +0.62(+2.16%) |
Jul 26, 2022 | 28.89 | 29.02 | 28.77 | 28.79 | 572,176 | -0.39(-1.35%) |
Jul 25, 2022 | 29.07 | 29.18 | 29.07 | 29.18 | 800 | +0.26(+0.90%) |
Jul 22, 2022 | 29.24 | 29.24 | 28.91 | 28.92 | 1,831 | -0.26(-0.91%) |
Jul 21, 2022 | 29.00 | 29.22 | 28.48 | 29.18 | 4,305 | +0.32(+1.12%) |
Jul 20, 2022 | 28.72 | 28.92 | 28.72 | 28.86 | 901 | -0.18(-0.63%) |
Jul 19, 2022 | 29.02 | 29.08 | 29.02 | 29.04 | 716 | +0.68(+2.41%) |
Jul 18, 2022 | 28.67 | 28.72 | 28.36 | 28.36 | 4,447 | +0.21(+0.75%) |
Jul 15, 2022 | 28.09 | 28.15 | 28.03 | 28.15 | 3,459 | +0.32(+1.14%) |
Jul 14, 2022 | 27.91 | 27.91 | 27.32 | 27.83 | 8,870 | -0.46(-1.64%) |
Jul 13, 2022 | 28.08 | 28.30 | 27.98 | 28.30 | 1,263 | -0.02(-0.05%) |
Jul 12, 2022 | 28.20 | 28.53 | 28.20 | 28.31 | 7,290 | +0.02(+0.07%) |
Jul 11, 2022 | 28.53 | 28.57 | 28.24 | 28.29 | 14,481 | -0.70(-2.41%) |
Jul 08, 2022 | 28.77 | 29.03 | 28.77 | 28.99 | 1,477 | +0.14(+0.49%) |
Jul 07, 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 98 | +0.58(+2.04%) |
Jul 06, 2022 | 28.26 | 28.29 | 28.04 | 28.27 | 1,831 | -0.10(-0.36%) |
Jul 05, 2022 | 28.52 | 28.52 | 27.93 | 28.37 | 7,331 | -0.57(-1.96%) |
Jul 01, 2022 | 28.85 | 28.94 | 28.67 | 28.94 | 6,819 | +0.07(+0.24%) |
Jun 30, 2022 | 28.43 | 28.97 | 28.43 | 28.87 | 2,803 | -0.17(-0.59%) |
Jun 29, 2022 | 29.10 | 29.13 | 28.99 | 29.04 | 9,693 | -0.33(-1.13%) |
Jun 28, 2022 | 29.52 | 29.55 | 29.37 | 29.37 | 1,356 | -0.11(-0.37%) |
Jun 27, 2022 | 29.53 | 29.57 | 29.41 | 29.48 | 2,500 | +0.04(+0.15%) |
Jun 24, 2022 | 28.99 | 29.44 | 28.99 | 29.44 | 3,775 | +0.78(+2.72%) |
Jun 23, 2022 | 28.48 | 28.66 | 28.21 | 28.66 | 4,450 | -0.24(-0.81%) |
Jun 22, 2022 | 28.90 | 29.02 | 28.80 | 28.89 | 2,439 | -0.29(-0.98%) |
Jun 21, 2022 | 29.21 | 29.38 | 29.16 | 29.18 | 2,740 | +0.53(+1.85%) |
Jun 17, 2022 | 28.48 | 28.65 | 28.48 | 28.65 | 2,222 | +0.03(+0.09%) |
Jun 16, 2022 | 28.76 | 28.76 | 28.62 | 28.62 | 1,277 | -0.77(-2.63%) |
Jun 15, 2022 | 29.03 | 29.40 | 29.03 | 29.40 | 3,712 | +0.58(+2.00%) |
Jun 14, 2022 | 29.10 | 29.10 | 28.82 | 28.82 | 2,742 | +0.20(+0.70%) |
Jun 13, 2022 | 29.01 | 29.03 | 28.62 | 28.62 | 3,175 | -1.16(-3.91%) |
Jun 10, 2022 | 29.72 | 29.80 | 29.72 | 29.78 | 2,370 | -0.60(-1.99%) |
Jun 09, 2022 | 30.56 | 30.56 | 30.39 | 30.39 | 899 | -0.67(-2.16%) |
Jun 08, 2022 | 31.09 | 31.12 | 30.97 | 31.06 | 1,232 | -0.20(-0.64%) |
Jun 07, 2022 | 30.99 | 31.26 | 30.99 | 31.26 | 3,926 | +0.17(+0.55%) |
Jun 06, 2022 | 31.25 | 31.33 | 31.09 | 31.09 | 882 | +0.05(+0.16%) |
Jun 03, 2022 | 30.83 | 31.05 | 30.73 | 31.04 | 2,900 | -0.31(-1.00%) |
Jun 02, 2022 | 31.09 | 31.35 | 31.09 | 31.35 | 1,102 | +0.32(+1.02%) |
Jun 01, 2022 | 31.20 | 31.22 | 30.81 | 31.04 | 5,346 | -0.21(-0.69%) |
May 31, 2022 | 31.40 | 31.40 | 31.25 | 31.25 | 1,429 | +0.13(+0.42%) |
May 27, 2022 | 31.00 | 31.12 | 31.00 | 31.12 | 10,837 | +0.34(+1.11%) |
May 26, 2022 | 30.71 | 30.88 | 30.70 | 30.78 | 79,785 | +0.49(+1.61%) |
May 25, 2022 | 30.22 | 30.30 | 30.11 | 30.29 | 6,465 | +0.17(+0.58%) |
May 24, 2022 | 29.97 | 30.16 | 29.96 | 30.12 | 2,258 | -0.21(-0.71%) |
May 23, 2022 | 30.32 | 30.33 | 30.31 | 30.33 | 3,719 | +0.43(+1.42%) |
May 20, 2022 | 29.91 | 29.91 | 29.58 | 29.90 | 1,799 | +0.05(+0.18%) |
May 19, 2022 | 29.57 | 29.94 | 29.57 | 29.85 | 6,910 | +0.34(+1.16%) |
May 18, 2022 | 30.11 | 30.11 | 29.48 | 29.51 | 9,998 | -0.74(-2.45%) |
May 17, 2022 | 30.10 | 30.25 | 30.10 | 30.25 | 2,122 | +0.51(+1.73%) |
May 16, 2022 | 29.69 | 29.86 | 29.64 | 29.74 | 3,381 | +0.13(+0.45%) |
May 13, 2022 | 29.33 | 29.61 | 29.33 | 29.60 | 2,700 | +0.90(+3.13%) |
May 12, 2022 | 28.47 | 28.87 | 28.47 | 28.70 | 9,213 | -0.16(-0.55%) |
May 11, 2022 | 29.11 | 29.41 | 28.84 | 28.86 | 4,504 | -0.20(-0.68%) |
May 10, 2022 | 29.40 | 29.40 | 28.96 | 29.06 | 5,730 | +0.24(+0.83%) |
May 09, 2022 | 29.07 | 29.09 | 28.62 | 28.82 | 5,730 | -0.68(-2.31%) |
May 06, 2022 | 29.47 | 29.80 | 29.33 | 29.50 | 2,342 | -0.32(-1.07%) |
May 05, 2022 | 30.07 | 30.07 | 29.65 | 29.82 | 22,111 | -1.21(-3.91%) |
May 04, 2022 | 30.37 | 31.03 | 30.15 | 31.03 | 9,713 | +0.45(+1.46%) |
May 03, 2022 | 30.47 | 30.61 | 30.39 | 30.59 | 5,811 | +0.50(+1.66%) |
May 02, 2022 | 30.02 | 30.09 | 29.85 | 30.09 | 1,757 | -0.10(-0.32%) |
Apr 29, 2022 | 30.47 | 30.52 | 30.18 | 30.18 | 1,195 | -0.26(-0.84%) |
Apr 28, 2022 | 30.31 | 30.54 | 29.99 | 30.44 | 5,804 | +0.33(+1.08%) |
Apr 27, 2022 | 30.31 | 30.31 | 30.00 | 30.11 | 3,834 | +0.14(+0.48%) |
Apr 26, 2022 | 30.60 | 30.60 | 29.95 | 29.97 | 6,913 | -0.87(-2.81%) |
Apr 25, 2022 | 30.50 | 30.84 | 30.50 | 30.84 | 873 | -0.10(-0.31%) |
Apr 22, 2022 | 31.35 | 31.35 | 30.93 | 30.93 | 2,092 | -0.31(-0.99%) |
Apr 21, 2022 | 31.72 | 31.72 | 31.24 | 31.24 | 8,573 | -0.28(-0.88%) |
Apr 20, 2022 | 31.49 | 31.59 | 31.49 | 31.52 | 2,094 | +0.22(+0.71%) |
Apr 19, 2022 | 31.26 | 31.33 | 31.23 | 31.30 | 1,579 | +0.22(+0.70%) |
Apr 18, 2022 | 31.12 | 31.19 | 31.06 | 31.08 | 3,069 | -0.17(-0.54%) |
Apr 14, 2022 | 31.44 | 31.45 | 31.25 | 31.25 | 2,188 | -0.12(-0.40%) |
Apr 13, 2022 | 31.21 | 31.38 | 31.21 | 31.38 | 1,504 | +0.51(+1.65%) |
Apr 12, 2022 | 31.21 | 31.21 | 30.87 | 30.87 | 386,446 | -0.26(-0.84%) |
Apr 11, 2022 | 31.07 | 31.26 | 31.07 | 31.13 | 2,592 | -0.19(-0.62%) |
Apr 08, 2022 | 31.40 | 31.45 | 31.32 | 31.32 | 2,994 | +0.04(+0.14%) |
Apr 07, 2022 | 31.15 | 31.28 | 31.15 | 31.28 | 2,245 | -0.16(-0.50%) |
Apr 06, 2022 | 31.53 | 31.53 | 31.08 | 31.44 | 8,673 | -0.38(-1.20%) |
Apr 05, 2022 | 32.00 | 32.04 | 31.77 | 31.82 | 4,191 | -0.53(-1.64%) |
Apr 04, 2022 | 32.30 | 32.38 | 32.30 | 32.35 | 3,773 | +0.27(+0.85%) |
Apr 01, 2022 | 31.95 | 32.07 | 31.88 | 32.07 | 2,924 | +0.37(+1.15%) |
Mar 31, 2022 | 31.91 | 31.91 | 31.71 | 31.71 | 2,844 | -0.67(-2.07%) |
Mar 30, 2022 | 32.47 | 32.58 | 32.38 | 32.38 | 4,565 | -0.25(-0.77%) |
Mar 29, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 9,833 | +0.68(+2.14%) |
Mar 28, 2022 | 31.90 | 31.98 | 31.90 | 31.95 | 2,171 | -0.01(-0.04%) |
Mar 25, 2022 | 31.92 | 31.96 | 31.86 | 31.96 | 1,786 | -0.06(-0.19%) |
Mar 24, 2022 | 32.00 | 32.33 | 31.84 | 32.02 | 13,187 | +0.23(+0.74%) |
Mar 23, 2022 | 31.76 | 32.01 | 31.76 | 31.79 | 4,438 | -0.51(-1.59%) |
Mar 22, 2022 | 32.10 | 32.39 | 32.10 | 32.30 | 9,559 | +0.60(+1.89%) |
Mar 21, 2022 | 31.81 | 31.97 | 31.50 | 31.70 | 9,922 | -0.34(-1.06%) |
Mar 18, 2022 | 31.49 | 32.05 | 31.49 | 32.04 | 4,434 | +0.43(+1.35%) |
Mar 17, 2022 | 31.47 | 31.75 | 31.47 | 31.61 | 1,413 | +0.19(+0.61%) |
Mar 16, 2022 | 31.17 | 31.42 | 31.11 | 31.42 | 14,084 | +1.19(+3.94%) |
Mar 15, 2022 | 30.04 | 30.23 | 29.97 | 30.23 | 3,034 | +0.40(+1.34%) |
Mar 14, 2022 | 30.25 | 30.25 | 29.79 | 29.83 | 3,618 | -0.06(-0.20%) |
Mar 11, 2022 | 30.27 | 30.32 | 29.89 | 29.89 | 2,555 | -0.29(-0.96%) |
Mar 10, 2022 | 30.25 | 30.25 | 30.10 | 30.18 | 5,942 | -0.52(-1.69%) |
Mar 09, 2022 | 30.54 | 30.74 | 30.54 | 30.70 | 26,397 | +0.90(+3.02%) |
Mar 08, 2022 | 29.57 | 30.22 | 29.36 | 29.80 | 6,630 | +0.62(+2.12%) |
Mar 07, 2022 | 30.06 | 30.06 | 29.12 | 29.18 | 6,762 | -1.11(-3.65%) |
Mar 04, 2022 | 30.47 | 30.47 | 30.13 | 30.29 | 5,755 | -0.83(-2.68%) |
Mar 03, 2022 | 31.50 | 31.50 | 31.12 | 31.12 | 18,300 | -0.58(-1.83%) |
Mar 02, 2022 | 31.64 | 31.78 | 31.52 | 31.70 | 3,324 | +0.19(+0.61%) |
Mar 01, 2022 | 31.59 | 31.59 | 31.33 | 31.51 | 1,591 | -0.80(-2.48%) |
Feb 28, 2022 | 32.28 | 32.46 | 32.07 | 32.31 | 6,513 | -0.49(-1.49%) |
Feb 25, 2022 | 32.35 | 32.80 | 32.80 | 32.80 | 209 | +0.79(+2.47%) |
Feb 24, 2022 | 32.00 | 32.01 | 31.37 | 32.01 | 15,712 | -0.81(-2.47%) |
Feb 23, 2022 | 33.43 | 33.43 | 32.78 | 32.82 | 3,128 | -0.13(-0.39%) |
Feb 22, 2022 | 33.30 | 33.30 | 32.84 | 32.95 | 5,283 | -0.59(-1.74%) |
Feb 18, 2022 | 33.54 | 0 | -0.12(-0.34%) | |||
Feb 17, 2022 | 33.99 | 33.99 | 33.65 | 33.65 | 3,198 | -0.56(-1.64%) |
Feb 16, 2022 | 33.86 | 34.24 | 33.86 | 34.21 | 20,745 | +0.25(+0.74%) |
Feb 15, 2022 | 33.86 | 33.99 | 33.78 | 33.96 | 383,822 | +0.59(+1.76%) |
Feb 14, 2022 | 33.65 | 33.65 | 33.25 | 33.37 | 2,150 | -0.23(-0.67%) |
Feb 11, 2022 | 33.98 | 34.19 | 33.53 | 33.59 | 4,134 | -0.41(-1.22%) |
Feb 10, 2022 | 34.09 | 34.38 | 34.01 | 34.01 | 11,868 | -0.14(-0.41%) |
Feb 09, 2022 | 34.06 | 34.65 | 34.06 | 34.15 | 8,032 | +0.13(+0.38%) |
Feb 08, 2022 | 33.63 | 34.02 | 33.63 | 34.02 | 13,519 | +0.60(+1.81%) |
Feb 07, 2022 | 33.40 | 33.63 | 33.30 | 33.42 | 5,637 | -0.01(-0.03%) |
Feb 04, 2022 | 32.99 | 33.67 | 32.99 | 33.42 | 7,452 | +0.43(+1.32%) |
Feb 03, 2022 | 33.33 | 32.99 | 32.99 | 4,808 | -0.63(-1.87%) | |
Feb 02, 2022 | 33.34 | 34.30 | 33.10 | 33.62 | 51,978 | +0.47(+1.42%) |
Feb 01, 2022 | 32.90 | 33.15 | 32.90 | 33.15 | 4,367 | +0.33(+1.00%) |
Jan 31, 2022 | 32.56 | 32.85 | 32.50 | 32.82 | 7,134 | +0.48(+1.49%) |
Jan 28, 2022 | 32.03 | 32.34 | 31.88 | 32.34 | 4,597 | -0.01(-0.03%) |
Jan 27, 2022 | 32.62 | 32.63 | 32.22 | 32.35 | 6,094 | -0.07(-0.21%) |
Jan 26, 2022 | 32.87 | 32.88 | 32.42 | 32.42 | 7,468 | -0.34(-1.04%) |
Jan 25, 2022 | 32.52 | 32.89 | 32.52 | 32.76 | 17,355 | +0.05(+0.16%) |
Jan 24, 2022 | 32.63 | 32.70 | 32.19 | 32.70 | 21,837 | -0.30(-0.90%) |
Jan 21, 2022 | 33.29 | 33.35 | 33.00 | 33.00 | 7,801 | -0.35(-1.06%) |
Jan 20, 2022 | 33.62 | 33.78 | 33.35 | 33.35 | 5,998 | -0.25(-0.75%) |
Jan 19, 2022 | 33.79 | 33.79 | 33.61 | 33.61 | 6,283 | +0.03(+0.09%) |
Jan 18, 2022 | 33.47 | 33.78 | 33.47 | 33.58 | 6,684 | -0.20(-0.61%) |
Jan 14, 2022 | 33.78 | 0 | +0.28(+0.83%) | |||
Jan 13, 2022 | 33.71 | 33.72 | 33.50 | 33.50 | 8,223 | -0.01(-0.03%) |
Jan 12, 2022 | 33.31 | 33.57 | 33.31 | 33.51 | 33,999 | +0.28(+0.83%) |
Jan 11, 2022 | 33.00 | 33.32 | 32.86 | 33.23 | 4,666 | +0.28(+0.84%) |
Jan 10, 2022 | 32.83 | 32.97 | 32.63 | 32.95 | 1,869 | +0.18(+0.55%) |
Jan 07, 2022 | 32.75 | 32.87 | 32.58 | 32.78 | 15,616 | +0.15(+0.44%) |
Jan 06, 2022 | 32.67 | 32.81 | 32.63 | 32.63 | 1,291 | +0.10(+0.30%) |
Jan 05, 2022 | 32.80 | 33.02 | 32.51 | 32.53 | 5,461 | -0.12(-0.37%) |
Jan 04, 2022 | 32.78 | 32.78 | 32.61 | 32.65 | 10,854 | +0.31(+0.95%) |
Jan 03, 2022 | 32.13 | 32.36 | 32.13 | 32.34 | 2,369 | +0.23(+0.73%) |
Dec 31, 2021 | 32.01 | 32.26 | 32.01 | 32.11 | 9,771 | +0.16(+0.50%) |
Dec 30, 2021 | 31.96 | 32.01 | 31.93 | 31.95 | 10,659 | -0.06(-0.19%) |
Dec 29, 2021 | 32.02 | 32.24 | 31.94 | 32.01 | 24,597 | -0.00(-0.01%) |
Dec 28, 2021 | 31.95 | 32.12 | 31.95 | 32.01 | 12,181 | +0.01(+0.04%) |
Dec 27, 2021 | 31.96 | 32.00 | 31.93 | 32.00 | 2,767 | +0.24(+0.74%) |
Dec 23, 2021 | 31.49 | 31.84 | 31.49 | 31.76 | 4,385 | +0.22(+0.71%) |
Dec 22, 2021 | 31.37 | 31.60 | 31.22 | 31.54 | 18,217 | +0.33(+1.05%) |
Dec 21, 2021 | 30.84 | 31.22 | 30.84 | 31.22 | 1,823 | +0.60(+1.95%) |
Dec 20, 2021 | 31.97 | 32.00 | 30.56 | 30.62 | 24,047 | -1.95(-5.99%) |
Dec 17, 2021 | 32.42 | 32.70 | 32.42 | 32.57 | 3,522 | -0.19(-0.57%) |
Dec 16, 2021 | 32.87 | 32.89 | 32.67 | 32.76 | 5,497 | +0.11(+0.33%) |
Dec 15, 2021 | 32.38 | 32.66 | 32.22 | 32.65 | 5,286 | +0.02(+0.06%) |
Dec 14, 2021 | 32.39 | 32.65 | 32.39 | 32.63 | 4,489 | -0.05(-0.15%) |
Dec 13, 2021 | 32.77 | 32.86 | 32.62 | 32.68 | 7,939 | -0.49(-1.49%) |
Dec 10, 2021 | 33.07 | 33.17 | 33.07 | 33.17 | 8,810 | +0.05(+0.16%) |
Dec 09, 2021 | 33.10 | 33.19 | 32.99 | 33.12 | 20,204 | -0.19(-0.57%) |
Dec 08, 2021 | 33.22 | 33.34 | 33.22 | 33.31 | 1,433 | +0.10(+0.30%) |
Dec 07, 2021 | 32.83 | 33.29 | 32.83 | 33.21 | 7,225 | +0.43(+1.31%) |
Dec 06, 2021 | 32.67 | 32.91 | 32.67 | 32.78 | 20,761 | +0.27(+0.84%) |
Dec 03, 2021 | 32.49 | 32.55 | 32.40 | 32.51 | 3,979 | -0.25(-0.77%) |
Dec 02, 2021 | 32.58 | 32.88 | 32.58 | 32.76 | 4,565 | +0.49(+1.52%) |
Dec 01, 2021 | 32.85 | 32.87 | 32.25 | 32.27 | 6,566 | -0.15(-0.47%) |
Nov 30, 2021 | 32.63 | 32.63 | 32.62 | 32.42 | 5,108 | -0.29(-0.87%) |
Nov 29, 2021 | 32.76 | 32.87 | 32.64 | 32.71 | 6,062 | +0.00(+0.01%) |
Nov 26, 2021 | 32.94 | 32.94 | 32.58 | 32.71 | 2,682 | -1.24(-3.66%) |
Nov 24, 2021 | 33.97 | 33.99 | 33.94 | 33.95 | 9,808 | -0.11(-0.31%) |
Nov 23, 2021 | 34.01 | 34.06 | 33.94 | 34.06 | 13,553 | +0.06(+0.16%) |
Nov 22, 2021 | 34.01 | 34.23 | 34.00 | 34.00 | 16,191 | +0.05(+0.16%) |
Nov 19, 2021 | 33.99 | 33.99 | 33.92 | 33.95 | 3,001 | -0.38(-1.11%) |
Nov 18, 2021 | 34.24 | 34.35 | 34.32 | 34.32 | 6,115 | -0.12(-0.35%) |
Nov 17, 2021 | 34.52 | 34.55 | 34.41 | 34.44 | 3,684 | -0.08(-0.23%) |
Nov 16, 2021 | 34.57 | 34.58 | 34.50 | 34.52 | 5,926 | -0.02(-0.05%) |
Nov 15, 2021 | 34.65 | 34.67 | 34.54 | 34.54 | 2,060 | +0.05(+0.14%) |
Nov 12, 2021 | 34.45 | 34.49 | 34.45 | 34.49 | 2,475 | +0.07(+0.20%) |
Nov 11, 2021 | 34.47 | 34.49 | 34.42 | 34.42 | 2,318 | +0.07(+0.22%) |
Nov 10, 2021 | 34.52 | 34.35 | 34.35 | 705 | -0.11(-0.32%) | |
Nov 09, 2021 | 34.48 | 34.48 | 34.46 | 34.46 | 507 | -0.09(-0.27%) |
Nov 08, 2021 | 34.53 | 34.60 | 34.51 | 34.55 | 4,177 | +0.15(+0.45%) |
Nov 05, 2021 | 34.41 | 34.49 | 34.39 | 34.40 | 5,031 | +0.32(+0.94%) |
Nov 04, 2021 | 34.11 | 34.13 | 34.08 | 34.08 | 2,772 | -0.47(-1.37%) |
Nov 03, 2021 | 34.19 | 34.55 | 34.19 | 34.55 | 8,497 | +0.35(+1.01%) |
Nov 02, 2021 | 34.37 | 34.37 | 34.21 | 34.21 | 468 | -0.32(-0.93%) |
Nov 01, 2021 | 34.39 | 34.58 | 34.36 | 34.53 | 1,107 | +0.26(+0.76%) |
Oct 29, 2021 | 34.16 | 34.27 | 34.16 | 34.27 | 1,034 | -0.25(-0.74%) |
Oct 28, 2021 | 34.51 | 34.55 | 34.43 | 34.52 | 9,231 | +0.21(+0.60%) |
Oct 27, 2021 | 34.43 | 34.49 | 34.31 | 34.32 | 12,359 | -0.12(-0.34%) |
Oct 26, 2021 | 34.49 | 34.37 | 34.44 | 14,016 | -0.03(-0.09%) | |
Oct 25, 2021 | 34.41 | 34.47 | 34.36 | 34.47 | 1,859 | -0.05(-0.14%) |
Oct 22, 2021 | 34.47 | 34.61 | 34.41 | 34.52 | 10,188 | +0.03(+0.10%) |
Oct 21, 2021 | 34.40 | 34.55 | 34.34 | 34.48 | 2,089 | -0.13(-0.36%) |
Oct 20, 2021 | 34.38 | 34.99 | 34.38 | 34.61 | 19,977 | +0.05(+0.16%) |
Oct 19, 2021 | 34.49 | 34.67 | 34.49 | 34.55 | 4,141 | +0.22(+0.65%) |
Oct 18, 2021 | 34.30 | 34.35 | 34.26 | 34.33 | 8,103 | -0.25(-0.73%) |
Oct 15, 2021 | 34.41 | 34.59 | 34.41 | 34.59 | 4,579 | +0.38(+1.13%) |
Oct 14, 2021 | 34.25 | 34.25 | 34.14 | 34.20 | 2,037 | +0.20(+0.59%) |
Oct 13, 2021 | 33.77 | 34.05 | 33.77 | 34.00 | 4,473 | +0.11(+0.32%) |
Oct 12, 2021 | 33.88 | 33.93 | 33.74 | 33.89 | 2,425 | +0.05(+0.15%) |
Oct 11, 2021 | 33.83 | 33.96 | 33.83 | 33.84 | 2,755 | -0.08(-0.25%) |
Oct 08, 2021 | 34.00 | 34.00 | 33.82 | 33.92 | 1,701 | +0.18(+0.55%) |
Oct 07, 2021 | 33.75 | 33.87 | 33.74 | 33.74 | 2,148 | +0.34(+1.02%) |
Oct 06, 2021 | 33.43 | 33.50 | 33.38 | 33.40 | 2,051 | -0.35(-1.04%) |
Oct 05, 2021 | 33.56 | 33.80 | 33.56 | 33.75 | 1,254 | +0.11(+0.33%) |
Oct 04, 2021 | 33.54 | 33.61 | 33.43 | 33.64 | 20,776 | -0.04(-0.12%) |
Oct 01, 2021 | 33.71 | 33.85 | 33.52 | 33.68 | 3,784 | +0.11(+0.32%) |
Sep 30, 2021 | 33.73 | 33.73 | 33.53 | 33.57 | 2,040 | +0.15(+0.46%) |
Sep 29, 2021 | 33.42 | 33.42 | 33.42 | 33.42 | 1,059 | -0.20(-0.60%) |
Sep 28, 2021 | 33.76 | 33.77 | 33.62 | 33.62 | 3,894 | -0.28(-0.83%) |
Sep 27, 2021 | 33.64 | 34.00 | 33.64 | 33.90 | 5,335 | +0.47(+1.41%) |
Sep 24, 2021 | 33.69 | 33.69 | 33.21 | 33.43 | 2,216 | -0.24(-0.71%) |
Sep 23, 2021 | 33.85 | 33.88 | 33.67 | 33.67 | 2,197 | +0.10(+0.28%) |
Sep 22, 2021 | 33.58 | 33.73 | 32.87 | 33.58 | 5,275 | +0.56(+1.68%) |
Sep 21, 2021 | 32.87 | 33.02 | 32.85 | 33.02 | 5,614 | +0.30(+0.93%) |
Sep 20, 2021 | 32.85 | 32.85 | 32.51 | 32.72 | 2,841 | -0.68(-2.02%) |
Sep 17, 2021 | 33.53 | 33.73 | 33.39 | 33.39 | 5,291 | -0.10(-0.30%) |
Sep 16, 2021 | 33.56 | 33.61 | 33.35 | 33.49 | 10,400 | -0.35(-1.05%) |
Sep 15, 2021 | 33.85 | 33.90 | 33.61 | 33.84 | 2,368 | -0.37(-1.08%) |
Sep 14, 2021 | 34.47 | 34.47 | 34.22 | 34.22 | 3,264 | -0.40(-1.17%) |
Sep 13, 2021 | 34.54 | 34.64 | 34.47 | 34.62 | 4,282 | +0.16(+0.46%) |
Sep 10, 2021 | 34.65 | 34.65 | 34.39 | 34.46 | 6,286 | -0.22(-0.63%) |
Sep 09, 2021 | 34.56 | 34.85 | 34.56 | 34.68 | 1,107 | -0.03(-0.07%) |
Sep 08, 2021 | 34.87 | 34.87 | 34.70 | 34.70 | 1,682 | -0.28(-0.80%) |
Sep 07, 2021 | 34.95 | 35.01 | 34.90 | 34.98 | 2,471 | -0.11(-0.30%) |
Sep 03, 2021 | 35.18 | 35.19 | 34.82 | 35.09 | 12,551 | +0.09(+0.26%) |
Sep 02, 2021 | 35.01 | 35.06 | 34.99 | 35.00 | 10,798 | +0.07(+0.19%) |
Sep 01, 2021 | 34.89 | 35.07 | 34.54 | 34.94 | 5,377 | +0.65(+1.90%) |
Aug 31, 2021 | 34.63 | 34.65 | 34.08 | 34.28 | 6,422 | -0.04(-0.12%) |
Aug 30, 2021 | 34.17 | 34.33 | 34.17 | 34.33 | 1,630 | -0.14(-0.41%) |
Aug 27, 2021 | 34.46 | 34.56 | 34.46 | 34.47 | 7,972 | +0.17(+0.49%) |
Aug 26, 2021 | 34.37 | 34.45 | 34.30 | 34.30 | 3,576 | -0.31(-0.91%) |
Aug 25, 2021 | 34.55 | 34.63 | 34.51 | 34.61 | 2,586 | +0.12(+0.35%) |
Aug 24, 2021 | 34.48 | 34.66 | 34.47 | 34.49 | 6,359 | +0.19(+0.55%) |
Aug 23, 2021 | 34.03 | 34.32 | 34.03 | 34.30 | 7,673 | +0.29(+0.85%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.92 | 34.01 | 2,035 | +0.15(+0.45%) |
Aug 19, 2021 | 33.91 | 34.17 | 33.86 | 33.86 | 4,802 | -0.55(-1.60%) |
Aug 18, 2021 | 34.40 | 34.59 | 34.33 | 34.41 | 4,509 | +0.14(+0.40%) |
Aug 17, 2021 | 34.32 | 34.41 | 34.08 | 34.27 | 9,533 | -0.52(-1.50%) |
Aug 16, 2021 | 34.74 | 34.80 | 34.69 | 34.80 | 1,332 | -0.12(-0.33%) |
Aug 13, 2021 | 34.94 | 34.97 | 34.78 | 34.91 | 4,777 | +0.07(+0.20%) |
Aug 12, 2021 | 34.84 | 34.97 | 34.84 | 34.84 | 9,666 | -0.11(-0.30%) |
Aug 11, 2021 | 34.73 | 35.00 | 34.73 | 34.95 | 3,263 | +0.41(+1.19%) |
Aug 10, 2021 | 34.50 | 34.69 | 34.50 | 34.53 | 10,736 | -0.07(-0.19%) |
Aug 09, 2021 | 34.50 | 34.70 | 34.50 | 34.60 | 7,412 | -0.00(-0.01%) |
Aug 06, 2021 | 34.60 | 34.60 | 34.51 | 34.60 | 2,041 | -0.00(-0.00%) |
Aug 05, 2021 | 34.40 | 34.70 | 34.40 | 34.60 | 3,693 | +0.10(+0.30%) |
Aug 04, 2021 | 34.47 | 34.67 | 34.47 | 34.50 | 5,742 | +0.04(+0.12%) |
Aug 03, 2021 | 34.39 | 34.57 | 34.39 | 34.46 | 8,502 | -0.06(-0.19%) |