Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.28 | 20.29 | 19.86 | 19.87 | 30,728 | -0.65(-3.18%) |
Mar 30, 2022 | 20.49 | 20.80 | 20.46 | 20.52 | 16,988 | +0.04(+0.21%) |
Mar 29, 2022 | 20.62 | 20.64 | 20.44 | 20.48 | 10,246 | +0.38(+1.89%) |
Mar 28, 2022 | 20.00 | 20.13 | 19.87 | 20.10 | 9,719 | +0.22(+1.10%) |
Mar 25, 2022 | 19.81 | 19.95 | 19.77 | 19.88 | 14,366 | -0.44(-2.18%) |
Mar 24, 2022 | 20.33 | 20.36 | 20.05 | 20.32 | 15,250 | -0.17(-0.83%) |
Mar 23, 2022 | 20.39 | 20.83 | 20.22 | 20.50 | 18,960 | -0.13(-0.62%) |
Mar 22, 2022 | 20.49 | 20.77 | 20.45 | 20.62 | 23,004 | +0.72(+3.61%) |
Mar 21, 2022 | 20.07 | 20.14 | 19.67 | 19.91 | 32,841 | -0.78(-3.78%) |
Mar 18, 2022 | 19.75 | 20.91 | 19.73 | 20.69 | 96,552 | +0.98(+4.99%) |
Mar 17, 2022 | 19.85 | 19.85 | 19.42 | 19.70 | 85,651 | -0.78(-3.82%) |
Mar 16, 2022 | 19.18 | 20.49 | 18.90 | 20.49 | 121,904 | +3.38(+19.79%) |
Mar 15, 2022 | 16.71 | 17.28 | 16.53 | 17.10 | 96,116 | -0.18(-1.04%) |
Mar 14, 2022 | 17.78 | 17.92 | 17.23 | 17.28 | 94,305 | -1.31(-7.05%) |
Mar 11, 2022 | 19.43 | 19.43 | 18.57 | 18.59 | 509,235 | -0.75(-3.90%) |
Mar 10, 2022 | 19.60 | 19.60 | 19.21 | 19.35 | 42,521 | -0.80(-3.98%) |
Mar 09, 2022 | 19.95 | 20.17 | 19.90 | 20.15 | 29,661 | +0.31(+1.57%) |
Mar 08, 2022 | 19.96 | 20.12 | 19.62 | 19.84 | 47,264 | -0.23(-1.13%) |
Mar 07, 2022 | 20.44 | 20.55 | 20.06 | 20.06 | 43,253 | -0.69(-3.32%) |
Mar 04, 2022 | 20.95 | 21.09 | 20.70 | 20.75 | 44,480 | -0.51(-2.39%) |
Mar 03, 2022 | 21.71 | 21.72 | 21.23 | 21.26 | 25,547 | -0.56(-2.55%) |
Mar 02, 2022 | 21.95 | 21.95 | 21.59 | 21.82 | 26,777 | -0.13(-0.60%) |
Mar 01, 2022 | 22.08 | 22.16 | 21.85 | 21.95 | 18,907 | -0.06(-0.26%) |
Feb 28, 2022 | 21.80 | 22.05 | 21.80 | 22.00 | 16,718 | -0.15(-0.68%) |
Feb 25, 2022 | 22.06 | 22.16 | 21.90 | 22.15 | 84,581 | +0.09(+0.43%) |
Feb 24, 2022 | 21.37 | 22.06 | 21.23 | 22.06 | 58,952 | -0.14(-0.64%) |
Feb 23, 2022 | 22.61 | 22.64 | 22.16 | 22.20 | 14,562 | -0.25(-1.10%) |
Feb 22, 2022 | 22.60 | 22.64 | 22.37 | 22.45 | 47,418 | -0.56(-2.45%) |
Feb 18, 2022 | 23.01 | 0 | -0.47(-2.01%) | |||
Feb 17, 2022 | 23.57 | 23.78 | 23.43 | 23.48 | 19,637 | -0.17(-0.72%) |
Feb 16, 2022 | 23.50 | 23.74 | 23.46 | 23.65 | 11,488 | +0.08(+0.36%) |
Feb 15, 2022 | 23.32 | 23.63 | 23.32 | 23.57 | 12,575 | +0.45(+1.96%) |
Feb 14, 2022 | 23.14 | 23.19 | 22.98 | 23.12 | 11,310 | -0.13(-0.57%) |
Feb 11, 2022 | 23.69 | 23.77 | 23.21 | 23.25 | 18,647 | -0.53(-2.22%) |
Feb 10, 2022 | 23.70 | 24.11 | 23.63 | 23.78 | 20,793 | -0.16(-0.69%) |
Feb 09, 2022 | 23.71 | 23.95 | 23.65 | 23.94 | 22,589 | +0.47(+1.99%) |
Feb 08, 2022 | 23.12 | 23.47 | 23.12 | 23.47 | 13,616 | +0.32(+1.38%) |
Feb 07, 2022 | 23.20 | 23.28 | 23.15 | 23.15 | 14,361 | -0.18(-0.76%) |
Feb 04, 2022 | 23.18 | 23.38 | 23.08 | 23.33 | 20,115 | +0.17(+0.72%) |
Feb 03, 2022 | 23.16 | 23.16 | 20,952 | -0.15(-0.65%) | ||
Feb 02, 2022 | 23.66 | 23.67 | 23.22 | 23.31 | 17,706 | -0.21(-0.88%) |
Feb 01, 2022 | 23.45 | 23.53 | 23.22 | 23.52 | 18,880 | +0.16(+0.69%) |
Jan 31, 2022 | 22.73 | 23.36 | 23.36 | 14,799 | +0.99(+4.43%) | |
Jan 28, 2022 | 22.25 | 22.37 | 22.06 | 22.37 | 24,687 | -0.11(-0.51%) |
Jan 27, 2022 | 22.83 | 22.83 | 22.48 | 22.48 | 34,241 | -0.43(-1.89%) |
Jan 26, 2022 | 23.52 | 23.52 | 22.91 | 22.92 | 25,563 | -0.41(-1.78%) |
Jan 25, 2022 | 23.29 | 23.45 | 23.18 | 23.33 | 30,470 | -0.07(-0.28%) |
Jan 24, 2022 | 23.48 | 23.51 | 22.97 | 23.40 | 60,928 | -0.37(-1.55%) |
Jan 21, 2022 | 24.17 | 24.24 | 23.73 | 23.77 | 28,538 | -0.49(-2.02%) |
Jan 20, 2022 | 24.49 | 24.64 | 24.19 | 24.26 | 76,221 | +0.61(+2.59%) |
Jan 19, 2022 | 23.69 | 23.75 | 23.60 | 23.64 | 32,907 | +0.13(+0.56%) |
Jan 18, 2022 | 23.32 | 23.63 | 23.32 | 23.51 | 172,679 | -0.26(-1.11%) |
Jan 14, 2022 | 23.78 | 0 | +0.18(+0.76%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.57 | 23.60 | 23,698 | -0.66(-2.72%) |
Jan 12, 2022 | 24.20 | 24.30 | 24.08 | 24.26 | 41,350 | +0.46(+1.95%) |
Jan 11, 2022 | 23.30 | 23.79 | 23.26 | 23.79 | 24,523 | +0.63(+2.72%) |
Jan 10, 2022 | 23.26 | 23.29 | 22.99 | 23.16 | 20,997 | -0.01(-0.04%) |
Jan 07, 2022 | 23.04 | 23.22 | 22.97 | 23.17 | 77,557 | +0.35(+1.53%) |
Jan 06, 2022 | 22.63 | 22.87 | 22.53 | 22.82 | 14,098 | +0.30(+1.34%) |
Jan 05, 2022 | 22.67 | 22.95 | 22.51 | 22.52 | 38,270 | -0.49(-2.13%) |
Jan 04, 2022 | 23.21 | 23.23 | 22.91 | 23.01 | 30,867 | -0.42(-1.79%) |
Jan 03, 2022 | 23.38 | 23.46 | 23.11 | 23.43 | 22,293 | +0.03(+0.14%) |
Dec 31, 2021 | 23.37 | 23.63 | 23.33 | 23.40 | 76,798 | -0.14(-0.60%) |
Dec 30, 2021 | 22.69 | 23.63 | 22.69 | 23.54 | 145,425 | +0.86(+3.78%) |
Dec 29, 2021 | 22.81 | 22.81 | 22.54 | 22.68 | 50,507 | -0.35(-1.51%) |
Dec 28, 2021 | 23.16 | 23.17 | 23.03 | 23.03 | 354,174 | -0.29(-1.24%) |
Dec 27, 2021 | 23.31 | 23.53 | 23.26 | 23.32 | 52,722 | -0.11(-0.49%) |
Dec 23, 2021 | 23.15 | 23.46 | 23.14 | 23.44 | 62,917 | +0.26(+1.13%) |
Dec 22, 2021 | 23.06 | 23.21 | 22.98 | 23.17 | 27,141 | -0.08(-0.37%) |
Dec 21, 2021 | 22.83 | 23.29 | 22.83 | 23.26 | 32,887 | +0.63(+2.79%) |
Dec 20, 2021 | 22.81 | 22.81 | 22.53 | 22.63 | 36,435 | -0.58(-2.48%) |
Dec 17, 2021 | 22.99 | 23.28 | 22.87 | 23.20 | 34,794 | -0.20(-0.85%) |
Dec 16, 2021 | 23.69 | 23.78 | 23.34 | 23.40 | 18,750 | +0.04(+0.16%) |
Dec 15, 2021 | 23.52 | 23.52 | 23.04 | 23.36 | 33,282 | -0.51(-2.13%) |
Dec 14, 2021 | 23.62 | 23.91 | 23.62 | 23.87 | 39,995 | -0.08(-0.35%) |
Dec 13, 2021 | 24.17 | 24.18 | 23.79 | 23.96 | 24,543 | -0.35(-1.46%) |
Dec 10, 2021 | 24.28 | 24.40 | 24.19 | 24.31 | 33,763 | -0.03(-0.11%) |
Dec 09, 2021 | 24.35 | 24.53 | 24.28 | 24.34 | 16,373 | +0.06(+0.23%) |
Dec 08, 2021 | 24.08 | 24.42 | 24.04 | 24.28 | 243,407 | +0.24(+1.01%) |
Dec 07, 2021 | 24.10 | 24.19 | 24.01 | 24.04 | 44,733 | +0.29(+1.21%) |
Dec 06, 2021 | 23.23 | 23.75 | 23.14 | 23.75 | 80,258 | +0.47(+2.04%) |
Dec 03, 2021 | 23.85 | 23.85 | 23.17 | 23.28 | 89,563 | -0.67(-2.80%) |
Dec 02, 2021 | 24.04 | 24.20 | 23.71 | 23.95 | 44,218 | +0.11(+0.47%) |
Dec 01, 2021 | 24.25 | 24.37 | 23.84 | 23.84 | 32,917 | -0.18(-0.74%) |
Nov 30, 2021 | 24.11 | 24.24 | 24.11 | 24.01 | 29,076 | -0.13(-0.54%) |
Nov 29, 2021 | 24.32 | 24.32 | 24.07 | 24.14 | 33,808 | -0.09(-0.38%) |
Nov 26, 2021 | 24.37 | 24.43 | 24.13 | 24.24 | 18,467 | -0.69(-2.76%) |
Nov 24, 2021 | 24.71 | 24.92 | 24.66 | 24.92 | 9,285 | +0.10(+0.41%) |
Nov 23, 2021 | 24.92 | 25.11 | 24.77 | 24.82 | 17,816 | -0.16(-0.63%) |
Nov 22, 2021 | 25.17 | 25.23 | 24.85 | 24.98 | 31,037 | -0.22(-0.89%) |
Nov 19, 2021 | 25.24 | 25.41 | 25.17 | 25.20 | 28,102 | +0.11(+0.43%) |
Nov 18, 2021 | 25.31 | 25.10 | 25.08 | 25.10 | 39,684 | -0.69(-2.69%) |
Nov 17, 2021 | 26.14 | 26.14 | 25.72 | 25.79 | 19,851 | -0.26(-0.99%) |
Nov 16, 2021 | 26.03 | 26.11 | 25.94 | 26.05 | 12,558 | +0.29(+1.12%) |
Nov 15, 2021 | 25.98 | 25.99 | 25.73 | 25.76 | 28,451 | -0.21(-0.83%) |
Nov 12, 2021 | 25.83 | 25.97 | 25.77 | 25.97 | 27,695 | +0.07(+0.25%) |
Nov 11, 2021 | 25.63 | 25.94 | 25.63 | 25.91 | 28,158 | +0.76(+3.03%) |
Nov 10, 2021 | 25.15 | 25.15 | 25,536 | +0.27(+1.09%) | ||
Nov 09, 2021 | 24.97 | 25.09 | 24.85 | 24.88 | 39,537 | -0.21(-0.85%) |
Nov 08, 2021 | 25.03 | 25.13 | 24.97 | 25.09 | 17,527 | +0.25(+1.01%) |
Nov 05, 2021 | 25.14 | 25.14 | 24.79 | 24.84 | 27,119 | -0.35(-1.40%) |
Nov 04, 2021 | 25.53 | 25.57 | 25.18 | 25.19 | 18,152 | -0.14(-0.56%) |
Nov 03, 2021 | 25.25 | 25.34 | 25.12 | 25.34 | 10,264 | +0.26(+1.05%) |
Nov 02, 2021 | 25.30 | 25.30 | 25.05 | 25.07 | 21,726 | -0.73(-2.84%) |
Nov 01, 2021 | 25.31 | 25.83 | 25.41 | 25.81 | 22,724 | +0.40(+1.57%) |
Oct 29, 2021 | 25.63 | 25.65 | 25.35 | 25.41 | 17,986 | -0.47(-1.83%) |
Oct 28, 2021 | 25.74 | 25.88 | 25.65 | 25.88 | 10,388 | +0.03(+0.11%) |
Oct 27, 2021 | 25.87 | 26.11 | 25.83 | 25.85 | 17,707 | -0.22(-0.86%) |
Oct 26, 2021 | 26.52 | 26.08 | 26.08 | 22,779 | -0.62(-2.33%) | |
Oct 25, 2021 | 26.65 | 26.73 | 26.47 | 26.70 | 33,326 | +0.15(+0.55%) |
Oct 22, 2021 | 26.70 | 26.89 | 26.50 | 26.55 | 20,286 | -0.02(-0.06%) |
Oct 21, 2021 | 26.51 | 26.61 | 26.51 | 26.57 | 11,677 | -0.07(-0.28%) |
Oct 20, 2021 | 26.79 | 26.79 | 26.51 | 26.64 | 18,728 | +0.07(+0.28%) |
Oct 19, 2021 | 26.25 | 26.60 | 26.24 | 26.57 | 24,306 | +0.61(+2.37%) |
Oct 18, 2021 | 25.83 | 26.02 | 25.81 | 25.96 | 12,900 | +0.10(+0.40%) |
Oct 15, 2021 | 25.66 | 25.91 | 25.62 | 25.85 | 13,894 | +0.29(+1.13%) |
Oct 14, 2021 | 25.65 | 25.65 | 25.47 | 25.57 | 27,236 | -0.17(-0.67%) |
Oct 13, 2021 | 25.54 | 25.75 | 25.51 | 25.74 | 40,976 | +0.56(+2.23%) |
Oct 12, 2021 | 25.39 | 25.41 | 25.17 | 25.18 | 10,139 | -0.17(-0.69%) |
Oct 11, 2021 | 25.70 | 25.73 | 25.35 | 25.35 | 16,956 | -0.07(-0.28%) |
Oct 08, 2021 | 25.31 | 25.45 | 25.23 | 25.42 | 19,253 | +0.20(+0.80%) |
Oct 07, 2021 | 24.77 | 25.29 | 24.77 | 25.22 | 35,462 | +0.97(+3.99%) |
Oct 06, 2021 | 23.91 | 24.25 | 23.91 | 24.25 | 11,561 | -0.03(-0.10%) |
Oct 05, 2021 | 24.02 | 24.37 | 24.02 | 24.28 | 19,223 | +0.28(+1.15%) |
Oct 04, 2021 | 24.21 | 24.21 | 23.89 | 24.00 | 26,712 | -0.56(-2.27%) |
Oct 01, 2021 | 24.81 | 24.81 | 24.38 | 24.56 | 25,636 | -0.24(-0.99%) |
Sep 30, 2021 | 24.70 | 24.94 | 24.70 | 24.80 | 59,826 | +0.34(+1.38%) |
Sep 29, 2021 | 24.67 | 24.79 | 24.47 | 24.47 | 13,938 | -0.25(-1.00%) |
Sep 28, 2021 | 24.90 | 24.94 | 24.65 | 24.71 | 8,666 | -0.04(-0.18%) |
Sep 27, 2021 | 24.40 | 24.80 | 24.36 | 24.76 | 19,079 | +0.31(+1.26%) |
Sep 24, 2021 | 24.61 | 24.62 | 24.41 | 24.45 | 136,015 | -0.53(-2.12%) |
Sep 23, 2021 | 24.92 | 24.98 | 24.84 | 24.98 | 372,703 | -0.08(-0.33%) |
Sep 22, 2021 | 24.90 | 25.31 | 24.90 | 25.06 | 98,679 | +0.50(+2.05%) |
Sep 21, 2021 | 24.57 | 24.66 | 24.50 | 24.56 | 24,323 | +0.20(+0.81%) |
Sep 20, 2021 | 24.55 | 24.69 | 24.19 | 24.36 | 56,245 | -1.03(-4.04%) |
Sep 17, 2021 | 25.45 | 25.47 | 25.28 | 25.39 | 20,301 | +0.18(+0.70%) |
Sep 16, 2021 | 25.14 | 25.24 | 25.03 | 25.21 | 30,702 | -0.40(-1.55%) |
Sep 15, 2021 | 25.55 | 25.61 | 25.34 | 25.61 | 48,457 | -0.21(-0.81%) |
Sep 14, 2021 | 26.07 | 26.07 | 25.82 | 25.82 | 19,819 | -0.62(-2.35%) |
Sep 13, 2021 | 26.43 | 26.50 | 26.27 | 26.44 | 31,886 | -0.10(-0.37%) |
Sep 10, 2021 | 26.87 | 26.89 | 26.53 | 26.53 | 14,588 | -0.08(-0.30%) |
Sep 09, 2021 | 26.45 | 26.68 | 26.33 | 26.61 | 37,182 | -0.26(-0.98%) |
Sep 08, 2021 | 27.17 | 27.17 | 26.78 | 26.88 | 12,049 | -0.33(-1.23%) |
Sep 07, 2021 | 27.00 | 27.38 | 27.00 | 27.21 | 34,001 | +0.65(+2.45%) |
Sep 03, 2021 | 26.48 | 26.59 | 26.44 | 26.56 | 7,728 | +0.02(+0.09%) |
Sep 02, 2021 | 26.82 | 26.82 | 26.54 | 26.54 | 37,415 | -0.20(-0.75%) |
Sep 01, 2021 | 26.30 | 26.78 | 26.30 | 26.74 | 33,253 | +0.69(+2.64%) |
Aug 31, 2021 | 25.96 | 26.08 | 25.88 | 26.05 | 45,454 | +0.54(+2.12%) |
Aug 30, 2021 | 25.42 | 25.51 | 25.20 | 25.51 | 50,821 | +0.10(+0.40%) |
Aug 27, 2021 | 25.41 | 25.50 | 25.36 | 25.41 | 19,496 | -0.04(-0.15%) |
Aug 26, 2021 | 25.56 | 25.64 | 25.44 | 25.44 | 34,628 | -0.34(-1.33%) |
Aug 25, 2021 | 25.79 | 25.79 | 25.68 | 25.79 | 25,984 | -0.19(-0.72%) |
Aug 24, 2021 | 25.56 | 25.97 | 25.56 | 25.97 | 30,161 | +1.06(+4.26%) |
Aug 23, 2021 | 24.65 | 24.93 | 24.55 | 24.91 | 44,106 | +0.49(+1.99%) |
Aug 20, 2021 | 24.42 | 24.72 | 24.33 | 24.43 | 51,991 | -0.16(-0.65%) |
Aug 19, 2021 | 24.67 | 24.81 | 24.50 | 24.59 | 36,019 | -0.57(-2.26%) |
Aug 18, 2021 | 25.25 | 25.37 | 25.16 | 25.16 | 52,993 | +0.18(+0.71%) |
Aug 17, 2021 | 24.97 | 25.21 | 24.93 | 24.98 | 34,615 | -0.76(-2.96%) |
Aug 16, 2021 | 25.86 | 25.86 | 25.64 | 25.74 | 32,760 | -0.48(-1.84%) |
Aug 13, 2021 | 26.24 | 26.24 | 26.17 | 26.23 | 336,192 | -0.15(-0.56%) |
Aug 12, 2021 | 26.50 | 26.50 | 26.25 | 26.37 | 24,270 | -0.35(-1.32%) |
Aug 11, 2021 | 26.93 | 26.93 | 26.61 | 26.73 | 51,720 | +0.10(+0.38%) |
Aug 10, 2021 | 26.82 | 26.82 | 26.59 | 26.63 | 22,070 | +0.21(+0.81%) |
Aug 09, 2021 | 26.24 | 26.47 | 26.22 | 26.41 | 25,888 | +0.44(+1.68%) |
Aug 06, 2021 | 26.24 | 26.25 | 25.91 | 25.97 | 21,634 | -0.31(-1.17%) |
Aug 05, 2021 | 26.22 | 26.35 | 26.17 | 26.28 | 7,497 | -0.24(-0.91%) |
Aug 04, 2021 | 26.47 | 26.62 | 26.42 | 26.52 | 20,175 | +0.36(+1.39%) |
Aug 03, 2021 | 26.14 | 26.16 | 25.99 | 26.16 | 42,303 | -0.31(-1.16%) |
Aug 02, 2021 | 26.28 | 26.54 | 26.28 | 26.47 | 44,621 | +0.36(+1.39%) |
Jul 30, 2021 | 25.84 | 26.16 | 25.84 | 26.11 | 17,579 | -0.11(-0.41%) |
Jul 29, 2021 | 26.48 | 26.55 | 26.09 | 26.21 | 24,354 | -0.10(-0.37%) |
Jul 28, 2021 | 25.65 | 26.40 | 25.63 | 26.31 | 46,766 | +1.36(+5.44%) |
Jul 27, 2021 | 24.78 | 24.98 | 24.38 | 24.95 | 95,752 | -1.01(-3.91%) |
Jul 26, 2021 | 26.28 | 26.45 | 25.94 | 25.97 | 85,739 | -1.50(-5.47%) |
Jul 23, 2021 | 27.68 | 27.68 | 27.29 | 27.47 | 44,544 | -0.93(-3.26%) |
Jul 22, 2021 | 28.51 | 28.51 | 28.32 | 28.39 | 6,016 | +0.02(+0.07%) |
Jul 21, 2021 | 28.08 | 28.38 | 28.07 | 28.38 | 9,752 | +0.24(+0.86%) |
Jul 20, 2021 | 28.05 | 28.20 | 27.94 | 28.13 | 46,269 | -0.05(-0.16%) |
Jul 19, 2021 | 28.16 | 28.19 | 27.98 | 28.18 | 22,671 | -0.41(-1.44%) |
Jul 16, 2021 | 28.94 | 28.94 | 28.59 | 28.59 | 20,478 | -0.32(-1.09%) |
Jul 15, 2021 | 28.85 | 29.05 | 28.82 | 28.91 | 23,387 | +0.25(+0.88%) |
Jul 14, 2021 | 28.91 | 28.91 | 28.63 | 28.65 | 13,848 | -0.08(-0.27%) |
Jul 13, 2021 | 28.62 | 28.89 | 28.62 | 28.73 | 19,929 | +0.37(+1.29%) |
Jul 12, 2021 | 28.38 | 28.41 | 28.28 | 28.37 | 22,431 | -0.15(-0.52%) |
Jul 09, 2021 | 28.27 | 28.57 | 28.19 | 28.51 | 14,298 | +0.75(+2.71%) |
Jul 08, 2021 | 27.73 | 27.84 | 27.57 | 27.76 | 34,131 | -0.84(-2.93%) |
Jul 07, 2021 | 28.96 | 28.96 | 28.56 | 28.60 | 34,783 | -0.16(-0.55%) |
Jul 06, 2021 | 28.92 | 28.92 | 28.61 | 28.76 | 61,131 | -0.76(-2.58%) |
Jul 02, 2021 | 29.53 | 29.54 | 29.38 | 29.52 | 41,372 | -0.41(-1.37%) |
Jul 01, 2021 | 30.18 | 30.20 | 29.78 | 29.93 | 15,692 | -0.22(-0.74%) |
Jun 30, 2021 | 30.12 | 30.23 | 30.11 | 30.15 | 12,949 | -0.31(-1.02%) |
Jun 29, 2021 | 30.22 | 30.46 | 30.14 | 30.46 | 11,107 | -0.07(-0.23%) |
Jun 28, 2021 | 30.51 | 30.59 | 30.51 | 30.53 | 14,194 | +0.13(+0.43%) |
Jun 25, 2021 | 30.27 | 30.40 | 30.18 | 30.40 | 15,983 | +0.50(+1.68%) |
Jun 24, 2021 | 29.73 | 29.90 | 29.73 | 29.90 | 6,749 | +0.37(+1.26%) |
Jun 23, 2021 | 29.58 | 29.70 | 29.51 | 29.53 | 8,385 | +0.34(+1.18%) |
Jun 22, 2021 | 29.10 | 29.22 | 29.10 | 29.18 | 23,273 | -0.20(-0.67%) |
Jun 21, 2021 | 29.36 | 29.40 | 29.14 | 29.38 | 19,243 | -0.10(-0.35%) |
Jun 18, 2021 | 29.52 | 29.53 | 29.40 | 29.48 | 288,341 | -0.03(-0.09%) |
Jun 17, 2021 | 29.38 | 29.55 | 29.38 | 29.51 | 12,351 | +0.46(+1.57%) |
Jun 16, 2021 | 29.30 | 29.39 | 28.98 | 29.05 | 19,724 | -0.46(-1.54%) |
Jun 15, 2021 | 29.70 | 29.71 | 29.51 | 29.51 | 38,098 | -0.41(-1.37%) |
Jun 14, 2021 | 29.82 | 29.98 | 29.82 | 29.92 | 9,904 | +0.06(+0.19%) |
Jun 11, 2021 | 29.87 | 29.87 | 29.76 | 29.86 | 149,433 | -0.08(-0.27%) |
Jun 10, 2021 | 29.84 | 30.00 | 29.84 | 29.94 | 7,523 | +0.19(+0.63%) |
Jun 09, 2021 | 29.89 | 29.99 | 29.76 | 29.76 | 25,912 | -0.07(-0.25%) |
Jun 08, 2021 | 29.88 | 29.92 | 29.75 | 29.83 | 95,860 | -0.18(-0.59%) |
Jun 07, 2021 | 30.04 | 30.04 | 29.86 | 30.01 | 28,503 | -0.28(-0.92%) |
Jun 04, 2021 | 30.18 | 30.29 | 30.18 | 30.29 | 23,100 | +0.29(+0.96%) |
Jun 03, 2021 | 30.11 | 30.13 | 29.96 | 30.00 | 22,779 | -0.61(-2.00%) |
Jun 02, 2021 | 30.60 | 30.61 | 30.50 | 30.61 | 32,952 | -0.11(-0.36%) |
Jun 01, 2021 | 30.71 | 30.75 | 30.51 | 30.72 | 42,839 | +0.74(+2.48%) |
May 28, 2021 | 29.78 | 30.00 | 29.78 | 29.98 | 27,409 | -0.03(-0.11%) |
May 27, 2021 | 29.97 | 30.01 | 29.86 | 30.01 | 10,254 | +0.09(+0.29%) |
May 26, 2021 | 29.92 | 29.96 | 29.85 | 29.92 | 37,104 | +0.18(+0.59%) |
May 25, 2021 | 29.72 | 29.86 | 29.72 | 29.75 | 88,836 | +0.59(+2.01%) |
May 24, 2021 | 29.08 | 29.26 | 29.04 | 29.16 | 37,419 | +0.14(+0.48%) |
May 21, 2021 | 29.30 | 29.32 | 28.99 | 29.02 | 18,601 | -0.42(-1.42%) |
May 20, 2021 | 29.29 | 29.54 | 29.29 | 29.44 | 11,384 | +0.17(+0.57%) |
May 19, 2021 | 28.94 | 29.27 | 28.94 | 29.27 | 23,918 | +0.06(+0.22%) |
May 18, 2021 | 29.10 | 29.37 | 29.10 | 29.21 | 24,974 | +0.30(+1.03%) |
May 17, 2021 | 28.82 | 28.96 | 28.76 | 28.91 | 29,687 | +0.26(+0.92%) |
May 14, 2021 | 28.39 | 28.68 | 28.27 | 28.65 | 78,867 | +0.67(+2.38%) |
May 13, 2021 | 28.53 | 28.54 | 27.92 | 27.98 | 32,200 | -0.48(-1.70%) |
May 12, 2021 | 28.81 | 28.87 | 28.42 | 28.46 | 43,381 | -0.41(-1.42%) |
May 11, 2021 | 28.22 | 28.88 | 28.22 | 28.87 | 22,152 | +0.20(+0.68%) |
May 10, 2021 | 29.15 | 29.16 | 28.66 | 28.68 | 41,557 | -0.85(-2.89%) |
May 07, 2021 | 29.49 | 29.67 | 29.48 | 29.53 | 9,761 | +0.04(+0.15%) |
May 06, 2021 | 29.40 | 29.57 | 29.37 | 29.49 | 29,485 | +0.01(+0.03%) |
May 05, 2021 | 29.54 | 29.65 | 29.47 | 29.48 | 12,489 | +0.02(+0.06%) |
May 04, 2021 | 29.69 | 29.73 | 29.28 | 29.46 | 21,192 | -0.33(-1.12%) |
May 03, 2021 | 29.87 | 30.04 | 29.77 | 29.79 | 20,611 | -0.07(-0.22%) |
Apr 30, 2021 | 29.95 | 30.05 | 29.84 | 29.86 | 19,900 | -0.46(-1.52%) |
Apr 29, 2021 | 30.61 | 30.61 | 30.12 | 30.32 | 37,029 | -0.18(-0.59%) |
Apr 28, 2021 | 30.50 | 30.58 | 30.41 | 30.50 | 29,117 | +0.24(+0.80%) |
Apr 27, 2021 | 30.33 | 30.40 | 30.25 | 30.26 | 32,318 | +0.07(+0.22%) |
Apr 26, 2021 | 30.12 | 30.22 | 30.06 | 30.19 | 71,203 | -0.40(-1.31%) |
Apr 23, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 74,761 | +0.48(+1.61%) |
Apr 22, 2021 | 30.05 | 30.32 | 30.01 | 30.11 | 55,383 | +0.07(+0.25%) |
Apr 21, 2021 | 29.71 | 30.04 | 29.65 | 30.04 | 18,443 | +0.21(+0.72%) |
Apr 20, 2021 | 30.01 | 30.08 | 29.73 | 29.82 | 34,684 | -0.15(-0.50%) |
Apr 19, 2021 | 30.02 | 30.09 | 29.82 | 29.97 | 611,671 | -0.01(-0.03%) |
Apr 16, 2021 | 30.09 | 30.09 | 29.93 | 29.98 | 22,052 | +0.13(+0.44%) |
Apr 15, 2021 | 29.92 | 29.93 | 29.83 | 29.85 | 35,769 | +0.11(+0.37%) |
Apr 14, 2021 | 30.12 | 30.12 | 29.66 | 29.74 | 1,081,453 | -0.11(-0.38%) |
Apr 13, 2021 | 29.69 | 29.91 | 29.65 | 29.85 | 14,200 | +0.06(+0.19%) |
Apr 12, 2021 | 29.74 | 29.80 | 29.63 | 29.79 | 49,201 | -0.02(-0.06%) |
Apr 09, 2021 | 29.82 | 29.82 | 29.71 | 29.81 | 16,243 | -0.33(-1.08%) |
Apr 08, 2021 | 30.24 | 30.31 | 30.14 | 30.14 | 23,865 | +0.33(+1.12%) |
Apr 07, 2021 | 29.92 | 29.96 | 29.68 | 29.80 | 161,596 | -0.86(-2.79%) |
Apr 06, 2021 | 30.40 | 30.87 | 30.32 | 30.66 | 13,962 | +0.20(+0.67%) |
Apr 05, 2021 | 30.58 | 30.58 | 30.39 | 30.45 | 19,774 | +0.08(+0.28%) |