Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.33 | 33.40 | 32.48 | 32.58 | 540,936 | -0.84(-2.53%) |
Apr 28, 2022 | 33.03 | 33.56 | 32.92 | 33.43 | 441,011 | +0.61(+1.85%) |
Apr 27, 2022 | 32.90 | 33.16 | 32.69 | 32.82 | 348,425 | +0.16(+0.49%) |
Apr 26, 2022 | 33.16 | 33.17 | 32.59 | 32.66 | 502,674 | -0.57(-1.71%) |
Apr 25, 2022 | 33.01 | 33.28 | 32.54 | 33.23 | 668,838 | +0.04(+0.11%) |
Apr 22, 2022 | 33.93 | 33.93 | 33.14 | 33.19 | 718,911 | -0.85(-2.50%) |
Apr 21, 2022 | 34.51 | 34.67 | 33.94 | 34.04 | 659,087 | -0.33(-0.97%) |
Apr 20, 2022 | 34.19 | 34.46 | 34.15 | 34.38 | 414,461 | +0.36(+1.06%) |
Apr 19, 2022 | 33.69 | 34.10 | 33.69 | 34.02 | 452,443 | +0.33(+0.99%) |
Apr 18, 2022 | 33.67 | 33.85 | 33.57 | 33.68 | 383,739 | +0.00(+0.00%) |
Apr 14, 2022 | 33.81 | 33.96 | 33.65 | 33.68 | 336,171 | -0.13(-0.37%) |
Apr 13, 2022 | 33.58 | 33.84 | 33.51 | 33.81 | 330,812 | +0.26(+0.78%) |
Apr 12, 2022 | 33.74 | 34.00 | 33.45 | 33.55 | 432,423 | -0.10(-0.30%) |
Apr 11, 2022 | 33.84 | 33.94 | 33.57 | 33.65 | 535,831 | -0.29(-0.85%) |
Apr 08, 2022 | 33.83 | 34.10 | 33.75 | 33.94 | 608,504 | +0.08(+0.24%) |
Apr 07, 2022 | 33.64 | 33.93 | 33.46 | 33.85 | 660,916 | +0.11(+0.32%) |
Apr 06, 2022 | 33.66 | 33.78 | 33.55 | 33.75 | 454,092 | -0.10(-0.29%) |
Apr 05, 2022 | 33.92 | 34.17 | 33.75 | 33.84 | 379,214 | -0.04(-0.11%) |
Apr 04, 2022 | 33.94 | 34.00 | 33.65 | 33.88 | 579,037 | -0.01(-0.03%) |
Apr 01, 2022 | 33.99 | 33.99 | 33.67 | 33.89 | 354,869 | +0.02(+0.05%) |
Mar 31, 2022 | 34.32 | 34.32 | 33.86 | 33.87 | 493,117 | -0.35(-1.03%) |
Mar 30, 2022 | 34.23 | 34.32 | 34.11 | 34.22 | 392,464 | +0.02(+0.05%) |
Mar 29, 2022 | 34.42 | 34.42 | 33.97 | 34.21 | 890,678 | +0.13(+0.37%) |
Mar 28, 2022 | 34.13 | 34.13 | 33.78 | 34.08 | 397,476 | +0.08(+0.24%) |
Mar 25, 2022 | 33.88 | 34.00 | 33.74 | 34.00 | 1,033,149 | +0.20(+0.59%) |
Mar 24, 2022 | 33.80 | 33.80 | 33.54 | 33.80 | 465,172 | +0.22(+0.64%) |
Mar 23, 2022 | 33.81 | 33.81 | 33.56 | 33.58 | 833,639 | -0.23(-0.67%) |
Mar 22, 2022 | 33.82 | 33.88 | 33.67 | 33.81 | 281,727 | +0.14(+0.40%) |
Mar 21, 2022 | 33.62 | 33.80 | 33.44 | 33.67 | 619,451 | +0.10(+0.30%) |
Mar 18, 2022 | 33.33 | 33.65 | 33.25 | 33.57 | 249,888 | +0.28(+0.84%) |
Mar 17, 2022 | 32.94 | 33.37 | 32.88 | 33.30 | 340,815 | +0.24(+0.74%) |
Mar 16, 2022 | 32.88 | 33.05 | 32.51 | 33.05 | 271,314 | +0.45(+1.38%) |
Mar 15, 2022 | 32.25 | 32.71 | 32.21 | 32.60 | 338,656 | +0.38(+1.17%) |
Mar 14, 2022 | 32.39 | 32.61 | 32.12 | 32.22 | 213,265 | -0.13(-0.39%) |
Mar 11, 2022 | 32.62 | 32.76 | 32.28 | 32.35 | 298,884 | -0.16(-0.50%) |
Mar 10, 2022 | 32.21 | 32.53 | 32.13 | 32.51 | 338,166 | +0.00(+0.00%) |
Mar 09, 2022 | 32.33 | 32.61 | 32.25 | 32.51 | 152,056 | +0.50(+1.58%) |
Mar 08, 2022 | 32.33 | 32.60 | 31.94 | 32.01 | 338,478 | -0.31(-0.95%) |
Mar 07, 2022 | 32.83 | 32.83 | 32.21 | 32.31 | 382,363 | -0.58(-1.75%) |
Mar 04, 2022 | 32.65 | 32.95 | 32.54 | 32.89 | 227,757 | +0.02(+0.05%) |
Mar 03, 2022 | 33.01 | 33.11 | 32.75 | 32.87 | 316,444 | +0.05(+0.16%) |
Mar 02, 2022 | 32.43 | 32.91 | 32.38 | 32.82 | 166,250 | +0.56(+1.73%) |
Mar 01, 2022 | 32.59 | 32.74 | 32.03 | 32.26 | 378,149 | -0.38(-1.16%) |
Feb 28, 2022 | 32.43 | 32.64 | 32.27 | 32.64 | 293,685 | -0.19(-0.58%) |
Feb 25, 2022 | 32.32 | 32.83 | 32.35 | 32.83 | 480,313 | +0.73(+2.27%) |
Feb 24, 2022 | 31.48 | 32.10 | 31.39 | 32.10 | 825,834 | -0.06(-0.18%) |
Feb 23, 2022 | 32.76 | 32.79 | 32.08 | 32.16 | 414,780 | -0.38(-1.16%) |
Feb 22, 2022 | 32.91 | 32.93 | 32.24 | 32.53 | 455,540 | -0.41(-1.25%) |
Feb 18, 2022 | 32.95 | 0 | -0.07(-0.22%) | |||
Feb 17, 2022 | 33.21 | 33.29 | 32.88 | 33.02 | 226,842 | -0.31(-0.94%) |
Feb 16, 2022 | 33.19 | 33.34 | 33.06 | 33.33 | 211,442 | +0.12(+0.35%) |
Feb 15, 2022 | 33.29 | 33.37 | 33.15 | 33.21 | 300,218 | +0.18(+0.54%) |
Feb 14, 2022 | 33.06 | 33.14 | 32.78 | 33.04 | 281,835 | -0.06(-0.19%) |
Feb 11, 2022 | 33.41 | 33.54 | 33.00 | 33.10 | 306,069 | -0.30(-0.89%) |
Feb 10, 2022 | 33.67 | 33.87 | 33.25 | 33.39 | 303,007 | -0.50(-1.48%) |
Feb 09, 2022 | 33.91 | 34.02 | 33.82 | 33.90 | 574,399 | +0.22(+0.67%) |
Feb 08, 2022 | 33.62 | 33.71 | 33.44 | 33.67 | 413,236 | +0.17(+0.51%) |
Feb 07, 2022 | 33.59 | 33.69 | 33.41 | 33.50 | 374,116 | -0.04(-0.11%) |
Feb 04, 2022 | 33.56 | 33.74 | 33.27 | 33.54 | 319,597 | -0.04(-0.13%) |
Feb 03, 2022 | 33.76 | 33.48 | 33.58 | 743,662 | -0.32(-0.95%) | |
Feb 02, 2022 | 33.69 | 33.91 | 33.55 | 33.91 | 325,461 | +0.35(+1.04%) |
Feb 01, 2022 | 33.35 | 33.56 | 33.25 | 33.56 | 258,238 | +0.19(+0.56%) |
Jan 31, 2022 | 33.02 | 33.37 | 33.37 | 354,433 | +0.28(+0.84%) | |
Jan 28, 2022 | 32.60 | 33.08 | 32.34 | 33.09 | 243,481 | +0.51(+1.57%) |
Jan 27, 2022 | 32.68 | 33.06 | 32.42 | 32.58 | 412,837 | +0.12(+0.37%) |
Jan 26, 2022 | 32.83 | 32.97 | 32.24 | 32.46 | 633,954 | -0.04(-0.11%) |
Jan 25, 2022 | 32.40 | 32.67 | 31.93 | 32.49 | 470,316 | -0.10(-0.30%) |
Jan 24, 2022 | 32.45 | 32.61 | 31.64 | 32.59 | 704,360 | -0.03(-0.08%) |
Jan 21, 2022 | 32.86 | 33.04 | 32.51 | 32.62 | 337,550 | -0.24(-0.73%) |
Jan 20, 2022 | 33.18 | 33.43 | 32.82 | 32.86 | 257,094 | -0.19(-0.57%) |
Jan 19, 2022 | 33.32 | 33.42 | 33.05 | 33.05 | 304,299 | -0.14(-0.43%) |
Jan 18, 2022 | 33.56 | 33.56 | 33.05 | 33.19 | 394,100 | -0.45(-1.33%) |
Jan 14, 2022 | 33.64 | 0 | -0.23(-0.69%) | |||
Jan 13, 2022 | 34.16 | 34.22 | 33.81 | 33.87 | 227,377 | -0.17(-0.50%) |
Jan 12, 2022 | 33.98 | 34.14 | 33.90 | 34.04 | 302,488 | +0.13(+0.40%) |
Jan 11, 2022 | 33.86 | 33.96 | 33.56 | 33.90 | 248,097 | +0.13(+0.37%) |
Jan 10, 2022 | 34.08 | 34.08 | 33.47 | 33.78 | 488,654 | -0.19(-0.55%) |
Jan 07, 2022 | 34.09 | 34.14 | 33.90 | 33.97 | 258,964 | -0.07(-0.21%) |
Jan 06, 2022 | 34.13 | 34.25 | 33.97 | 34.04 | 307,969 | +0.00(+0.00%) |
Jan 05, 2022 | 34.40 | 34.49 | 34.04 | 34.04 | 270,984 | -0.28(-0.81%) |
Jan 04, 2022 | 34.32 | 34.40 | 34.21 | 34.32 | 358,227 | +0.19(+0.55%) |
Jan 03, 2022 | 34.20 | 34.23 | 33.96 | 34.13 | 276,147 | +0.00(+0.00%) |
Dec 31, 2021 | 34.14 | 34.26 | 33.98 | 34.13 | 127,294 | +0.04(+0.13%) |
Dec 30, 2021 | 34.29 | 34.37 | 34.08 | 34.08 | 204,725 | -0.10(-0.29%) |
Dec 29, 2021 | 34.19 | 34.34 | 34.12 | 34.18 | 157,474 | +0.07(+0.22%) |
Dec 28, 2021 | 34.12 | 34.20 | 34.09 | 34.11 | 429,814 | +0.13(+0.39%) |
Dec 27, 2021 | 33.86 | 34.05 | 33.79 | 33.97 | 188,166 | +0.24(+0.71%) |
Dec 23, 2021 | 33.60 | 33.88 | 33.60 | 33.73 | 142,799 | +0.17(+0.50%) |
Dec 22, 2021 | 33.44 | 33.56 | 33.38 | 33.56 | 329,897 | +0.19(+0.56%) |
Dec 21, 2021 | 33.29 | 33.40 | 33.11 | 33.38 | 261,889 | +0.41(+1.24%) |
Dec 20, 2021 | 32.87 | 32.97 | 32.61 | 32.97 | 285,463 | -0.32(-0.96%) |
Dec 17, 2021 | 33.84 | 33.84 | 33.19 | 33.29 | 266,592 | -0.49(-1.45%) |
Dec 16, 2021 | 33.81 | 33.91 | 33.62 | 33.78 | 321,917 | +0.17(+0.50%) |
Dec 15, 2021 | 33.43 | 33.68 | 33.24 | 33.61 | 185,770 | +0.23(+0.69%) |
Dec 14, 2021 | 33.43 | 33.55 | 33.28 | 33.38 | 154,382 | -0.10(-0.29%) |
Dec 13, 2021 | 33.64 | 33.65 | 33.41 | 33.48 | 364,643 | -0.20(-0.58%) |
Dec 10, 2021 | 33.56 | 33.68 | 33.45 | 33.67 | 138,328 | +0.24(+0.72%) |
Dec 09, 2021 | 33.30 | 33.53 | 33.28 | 33.43 | 111,729 | +0.02(+0.05%) |
Dec 08, 2021 | 33.48 | 33.81 | 33.27 | 33.41 | 311,383 | -0.02(-0.05%) |
Dec 07, 2021 | 33.32 | 33.48 | 33.24 | 33.43 | 173,279 | +0.36(+1.08%) |
Dec 06, 2021 | 32.75 | 33.19 | 32.74 | 33.07 | 155,719 | +0.53(+1.61%) |
Dec 03, 2021 | 32.67 | 32.75 | 32.33 | 32.55 | 206,563 | +0.02(+0.05%) |
Dec 02, 2021 | 32.17 | 32.67 | 32.14 | 32.53 | 208,947 | +0.36(+1.11%) |
Dec 01, 2021 | 32.62 | 32.90 | 32.13 | 32.18 | 129,562 | -0.09(-0.28%) |
Nov 30, 2021 | 32.58 | 32.69 | 32.25 | 32.26 | 228,200 | -0.53(-1.60%) |
Nov 29, 2021 | 32.83 | 33.05 | 32.65 | 32.79 | 200,232 | +0.25(+0.77%) |
Nov 26, 2021 | 32.84 | 32.93 | 32.47 | 32.54 | 207,759 | -0.79(-2.38%) |
Nov 24, 2021 | 33.14 | 33.33 | 33.07 | 33.33 | 144,074 | +0.07(+0.21%) |
Nov 23, 2021 | 33.02 | 33.26 | 33.01 | 33.26 | 170,575 | +0.21(+0.64%) |
Nov 22, 2021 | 33.01 | 33.29 | 32.97 | 33.05 | 279,641 | +0.12(+0.35%) |
Nov 19, 2021 | 33.05 | 33.09 | 32.87 | 32.93 | 219,945 | -0.14(-0.43%) |
Nov 18, 2021 | 32.99 | 33.08 | 33.04 | 33.08 | 160,442 | +0.04(+0.13%) |
Nov 17, 2021 | 33.11 | 33.11 | 32.95 | 33.03 | 154,000 | -0.12(-0.37%) |
Nov 16, 2021 | 33.03 | 33.24 | 33.03 | 33.16 | 156,836 | +0.17(+0.51%) |
Nov 15, 2021 | 33.09 | 33.13 | 32.99 | 32.99 | 161,943 | -0.04(-0.11%) |
Nov 12, 2021 | 32.86 | 33.06 | 32.85 | 33.02 | 152,241 | +0.18(+0.54%) |
Nov 11, 2021 | 32.99 | 33.02 | 32.84 | 32.85 | 166,152 | -0.14(-0.43%) |
Nov 10, 2021 | 33.16 | 32.99 | 289,817 | -0.19(-0.56%) | ||
Nov 09, 2021 | 33.16 | 33.22 | 33.05 | 33.17 | 162,396 | -0.04(-0.11%) |
Nov 08, 2021 | 33.28 | 33.31 | 33.10 | 33.21 | 328,698 | -0.01(-0.03%) |
Nov 05, 2021 | 33.16 | 33.33 | 33.10 | 33.22 | 237,889 | +0.16(+0.48%) |
Nov 04, 2021 | 33.04 | 33.10 | 32.94 | 33.06 | 246,602 | +0.00(+0.00%) |
Nov 03, 2021 | 33.05 | 33.06 | 32.85 | 33.06 | 299,669 | +0.06(+0.19%) |
Nov 02, 2021 | 32.84 | 33.04 | 32.81 | 33.00 | 531,207 | +0.07(+0.22%) |
Nov 01, 2021 | 33.02 | 32.92 | 32.84 | 32.92 | 187,108 | +0.00(+0.00%) |
Oct 29, 2021 | 32.70 | 32.94 | 32.69 | 32.92 | 152,795 | +0.12(+0.38%) |
Oct 28, 2021 | 32.67 | 32.82 | 32.67 | 32.80 | 157,689 | +0.16(+0.49%) |
Oct 27, 2021 | 32.85 | 32.86 | 32.61 | 32.64 | 240,351 | -0.21(-0.63%) |
Oct 26, 2021 | 32.83 | 32.85 | 194,179 | +0.12(+0.38%) | ||
Oct 25, 2021 | 32.69 | 32.77 | 32.63 | 32.72 | 244,978 | +0.03(+0.08%) |
Oct 22, 2021 | 32.61 | 32.70 | 32.52 | 32.70 | 124,904 | +0.16(+0.49%) |
Oct 21, 2021 | 32.49 | 32.54 | 32.41 | 32.54 | 163,928 | +0.04(+0.14%) |
Oct 20, 2021 | 32.33 | 32.49 | 32.32 | 32.49 | 170,077 | +0.11(+0.33%) |
Oct 19, 2021 | 32.17 | 32.39 | 32.17 | 32.39 | 115,153 | +0.19(+0.60%) |
Oct 18, 2021 | 32.08 | 32.19 | 31.91 | 32.19 | 230,837 | +0.03(+0.08%) |
Oct 15, 2021 | 32.03 | 32.18 | 31.98 | 32.17 | 148,898 | +0.29(+0.91%) |
Oct 14, 2021 | 31.59 | 31.88 | 31.59 | 31.88 | 111,810 | +0.45(+1.43%) |
Oct 13, 2021 | 31.43 | 31.52 | 31.13 | 31.43 | 156,865 | +0.05(+0.17%) |
Oct 12, 2021 | 31.48 | 31.54 | 31.29 | 31.37 | 141,829 | -0.09(-0.28%) |
Oct 11, 2021 | 31.70 | 31.81 | 31.46 | 31.46 | 167,220 | -0.24(-0.75%) |
Oct 08, 2021 | 31.72 | 31.77 | 31.61 | 31.70 | 142,358 | +0.06(+0.20%) |
Oct 07, 2021 | 31.54 | 31.79 | 31.54 | 31.64 | 239,068 | +0.27(+0.87%) |
Oct 06, 2021 | 30.97 | 31.38 | 30.84 | 31.36 | 286,009 | +0.13(+0.42%) |
Oct 05, 2021 | 31.04 | 31.31 | 30.93 | 31.23 | 163,288 | +0.33(+1.06%) |
Oct 04, 2021 | 31.12 | 31.15 | 30.75 | 30.90 | 205,367 | -0.19(-0.62%) |
Oct 01, 2021 | 30.86 | 31.16 | 30.60 | 31.10 | 238,768 | +0.26(+0.86%) |
Sep 30, 2021 | 31.34 | 31.36 | 30.79 | 30.83 | 201,844 | -0.39(-1.24%) |
Sep 29, 2021 | 31.23 | 31.34 | 31.15 | 31.22 | 172,239 | +0.04(+0.11%) |
Sep 28, 2021 | 31.51 | 31.51 | 31.09 | 31.19 | 227,861 | -0.29(-0.93%) |
Sep 27, 2021 | 31.53 | 31.65 | 31.48 | 31.48 | 195,007 | +0.00(+0.00%) |
Sep 24, 2021 | 31.49 | 31.57 | 31.40 | 31.48 | 104,922 | +0.00(+0.00%) |
Sep 23, 2021 | 31.36 | 31.57 | 31.30 | 31.48 | 257,357 | +0.29(+0.93%) |
Sep 22, 2021 | 31.12 | 31.36 | 31.08 | 31.19 | 215,031 | +0.20(+0.65%) |
Sep 21, 2021 | 31.12 | 31.22 | 30.92 | 30.99 | 143,835 | +0.07(+0.23%) |
Sep 20, 2021 | 31.09 | 31.19 | 30.65 | 30.92 | 464,523 | -0.49(-1.57%) |
Sep 17, 2021 | 31.69 | 31.69 | 31.37 | 31.41 | 201,908 | -0.25(-0.78%) |
Sep 16, 2021 | 31.79 | 31.85 | 31.51 | 31.65 | 191,762 | -0.12(-0.39%) |
Sep 15, 2021 | 31.70 | 31.84 | 31.57 | 31.78 | 417,506 | +0.18(+0.58%) |
Sep 14, 2021 | 32.18 | 32.18 | 31.54 | 31.59 | 180,977 | -0.20(-0.64%) |
Sep 13, 2021 | 31.82 | 31.91 | 31.67 | 31.80 | 176,876 | +0.15(+0.47%) |
Sep 10, 2021 | 31.95 | 32.02 | 31.61 | 31.65 | 241,742 | -0.18(-0.58%) |
Sep 09, 2021 | 32.01 | 32.08 | 31.79 | 31.83 | 184,640 | -0.18(-0.55%) |
Sep 08, 2021 | 32.01 | 32.16 | 31.90 | 32.01 | 192,671 | +0.02(+0.06%) |
Sep 07, 2021 | 32.28 | 32.28 | 31.92 | 31.99 | 232,754 | -0.27(-0.84%) |
Sep 03, 2021 | 32.30 | 32.31 | 32.16 | 32.26 | 126,790 | -0.04(-0.11%) |
Sep 02, 2021 | 32.24 | 32.31 | 32.22 | 32.30 | 151,170 | +0.12(+0.38%) |
Sep 01, 2021 | 32.19 | 32.21 | 32.06 | 32.17 | 204,984 | +0.03(+0.08%) |
Aug 31, 2021 | 32.25 | 32.27 | 32.11 | 32.15 | 184,936 | -0.11(-0.33%) |
Aug 30, 2021 | 32.24 | 32.33 | 32.23 | 32.25 | 90,037 | +0.00(+0.00%) |
Aug 27, 2021 | 32.14 | 32.28 | 32.09 | 32.25 | 103,855 | +0.19(+0.58%) |
Aug 26, 2021 | 32.21 | 32.21 | 32.02 | 32.07 | 135,645 | -0.15(-0.46%) |
Aug 25, 2021 | 32.17 | 32.27 | 32.07 | 32.21 | 124,851 | +0.04(+0.14%) |
Aug 24, 2021 | 32.27 | 32.27 | 32.15 | 32.17 | 269,543 | +0.00(+0.00%) |
Aug 23, 2021 | 32.10 | 32.21 | 32.06 | 32.17 | 132,300 | +0.18(+0.57%) |
Aug 20, 2021 | 31.85 | 32.04 | 31.80 | 31.99 | 132,054 | +0.17(+0.52%) |
Aug 19, 2021 | 31.68 | 31.90 | 31.65 | 31.82 | 124,354 | -0.05(-0.17%) |
Aug 18, 2021 | 32.24 | 32.34 | 31.85 | 31.87 | 173,164 | -0.39(-1.19%) |
Aug 17, 2021 | 32.31 | 32.40 | 32.05 | 32.26 | 180,011 | -0.14(-0.43%) |
Aug 16, 2021 | 32.25 | 32.40 | 32.07 | 32.40 | 127,997 | +0.15(+0.46%) |
Aug 13, 2021 | 32.32 | 32.32 | 32.21 | 32.25 | 185,446 | -0.04(-0.11%) |
Aug 12, 2021 | 32.30 | 32.30 | 32.17 | 32.28 | 154,401 | -0.01(-0.03%) |
Aug 11, 2021 | 32.17 | 32.29 | 32.14 | 32.29 | 120,070 | +0.19(+0.60%) |
Aug 10, 2021 | 32.07 | 32.11 | 31.95 | 32.10 | 147,997 | +0.15(+0.47%) |
Aug 09, 2021 | 32.07 | 32.07 | 31.92 | 31.95 | 217,138 | -0.10(-0.30%) |
Aug 06, 2021 | 32.08 | 32.21 | 32.00 | 32.05 | 210,609 | +0.07(+0.22%) |
Aug 05, 2021 | 31.94 | 31.98 | 31.88 | 31.98 | 136,407 | +0.11(+0.36%) |
Aug 04, 2021 | 31.98 | 32.03 | 31.84 | 31.86 | 237,727 | -0.23(-0.71%) |
Aug 03, 2021 | 31.95 | 32.09 | 31.83 | 32.09 | 174,096 | +0.18(+0.55%) |
Aug 02, 2021 | 32.11 | 32.17 | 31.90 | 31.92 | 121,930 | -0.07(-0.22%) |
Jul 30, 2021 | 32.00 | 32.32 | 31.98 | 31.99 | 119,072 | -0.06(-0.19%) |
Jul 29, 2021 | 32.05 | 32.10 | 32.00 | 32.05 | 125,311 | +0.13(+0.41%) |
Jul 28, 2021 | 32.12 | 32.12 | 31.83 | 31.92 | 226,633 | -0.11(-0.35%) |
Jul 27, 2021 | 32.08 | 32.08 | 31.75 | 32.03 | 169,818 | +0.06(+0.19%) |
Jul 26, 2021 | 31.83 | 31.96 | 31.80 | 31.97 | 180,320 | +0.03(+0.08%) |
Jul 23, 2021 | 31.80 | 31.95 | 31.77 | 31.94 | 128,434 | +0.18(+0.58%) |
Jul 22, 2021 | 31.71 | 31.80 | 31.59 | 31.76 | 121,264 | +0.05(+0.16%) |
Jul 21, 2021 | 31.60 | 31.71 | 31.57 | 31.71 | 151,706 | +0.23(+0.72%) |
Jul 20, 2021 | 31.15 | 31.55 | 31.05 | 31.48 | 161,565 | +0.44(+1.43%) |
Jul 19, 2021 | 31.30 | 31.30 | 30.85 | 31.03 | 285,398 | -0.52(-1.66%) |
Jul 16, 2021 | 31.96 | 31.96 | 31.53 | 31.56 | 160,308 | -0.27(-0.85%) |
Jul 15, 2021 | 31.74 | 31.83 | 31.67 | 31.83 | 103,891 | -0.03(-0.08%) |
Jul 14, 2021 | 31.83 | 31.92 | 31.74 | 31.85 | 285,353 | +0.10(+0.33%) |
Jul 13, 2021 | 31.80 | 31.82 | 31.69 | 31.75 | 194,602 | +0.01(+0.03%) |
Jul 12, 2021 | 31.71 | 31.78 | 31.57 | 31.74 | 124,200 | +0.03(+0.11%) |
Jul 09, 2021 | 31.57 | 31.72 | 31.52 | 31.71 | 124,045 | +0.32(+1.03%) |
Jul 08, 2021 | 31.27 | 31.43 | 31.16 | 31.38 | 211,263 | -0.24(-0.77%) |
Jul 07, 2021 | 31.47 | 31.63 | 31.38 | 31.63 | 138,586 | +0.16(+0.50%) |
Jul 06, 2021 | 31.63 | 31.63 | 31.26 | 31.47 | 113,798 | -0.16(-0.50%) |
Jul 02, 2021 | 31.44 | 31.64 | 31.39 | 31.63 | 100,008 | +0.19(+0.61%) |
Jul 01, 2021 | 31.32 | 31.44 | 31.32 | 31.44 | 219,870 | +0.17(+0.53%) |
Jun 30, 2021 | 31.07 | 31.28 | 31.07 | 31.27 | 128,134 | +0.18(+0.59%) |
Jun 29, 2021 | 31.15 | 31.19 | 31.05 | 31.09 | 109,499 | +0.04(+0.14%) |
Jun 28, 2021 | 31.37 | 31.37 | 30.96 | 31.04 | 114,164 | -0.15(-0.48%) |
Jun 25, 2021 | 30.88 | 31.19 | 30.88 | 31.19 | 109,343 | +0.41(+1.33%) |
Jun 24, 2021 | 30.87 | 30.87 | 30.72 | 30.78 | 176,407 | +0.09(+0.28%) |
Jun 23, 2021 | 30.85 | 30.85 | 30.68 | 30.70 | 112,077 | -0.08(-0.25%) |
Jun 22, 2021 | 30.69 | 30.82 | 30.57 | 30.78 | 270,221 | +0.12(+0.40%) |
Jun 21, 2021 | 30.37 | 30.68 | 30.32 | 30.65 | 380,966 | +0.43(+1.44%) |
Jun 18, 2021 | 30.48 | 30.48 | 30.18 | 30.22 | 230,565 | -0.44(-1.44%) |
Jun 17, 2021 | 30.85 | 30.86 | 30.49 | 30.66 | 277,136 | -0.21(-0.68%) |
Jun 16, 2021 | 31.16 | 31.16 | 30.78 | 30.87 | 183,250 | -0.21(-0.67%) |
Jun 15, 2021 | 31.16 | 31.16 | 31.01 | 31.08 | 159,641 | -0.03(-0.08%) |
Jun 14, 2021 | 31.19 | 31.19 | 30.93 | 31.11 | 170,086 | -0.02(-0.06%) |
Jun 11, 2021 | 31.16 | 31.19 | 30.98 | 31.12 | 129,375 | +0.00(+0.00%) |
Jun 10, 2021 | 31.15 | 31.25 | 31.07 | 31.12 | 112,464 | +0.07(+0.22%) |
Jun 09, 2021 | 31.18 | 31.18 | 31.05 | 31.05 | 113,085 | -0.07(-0.22%) |
Jun 08, 2021 | 31.22 | 31.23 | 31.00 | 31.12 | 266,013 | -0.04(-0.14%) |
Jun 07, 2021 | 31.32 | 31.32 | 31.11 | 31.17 | 137,084 | -0.11(-0.36%) |
Jun 04, 2021 | 31.28 | 31.30 | 31.18 | 31.28 | 236,138 | +0.11(+0.36%) |
Jun 03, 2021 | 31.10 | 31.20 | 30.94 | 31.17 | 107,777 | +0.03(+0.11%) |
Jun 02, 2021 | 31.10 | 31.16 | 31.07 | 31.13 | 159,127 | +0.04(+0.14%) |
Jun 01, 2021 | 31.24 | 31.31 | 31.03 | 31.09 | 142,090 | +0.00(+0.00%) |
May 28, 2021 | 31.20 | 31.20 | 31.07 | 31.09 | 229,997 | +0.03(+0.11%) |
May 27, 2021 | 31.03 | 31.19 | 30.98 | 31.05 | 128,126 | +0.03(+0.08%) |
May 26, 2021 | 31.22 | 31.22 | 30.95 | 31.03 | 219,423 | -0.00(-0.01%) |
May 25, 2021 | 31.25 | 31.33 | 30.97 | 31.03 | 147,971 | -0.12(-0.39%) |
May 24, 2021 | 31.30 | 31.40 | 31.06 | 31.15 | 279,344 | +0.11(+0.36%) |
May 21, 2021 | 31.09 | 31.18 | 30.93 | 31.04 | 95,514 | +0.10(+0.31%) |
May 20, 2021 | 30.76 | 31.04 | 30.76 | 30.94 | 109,382 | +0.15(+0.48%) |
May 19, 2021 | 30.94 | 30.94 | 30.50 | 30.80 | 170,096 | -0.19(-0.61%) |
May 18, 2021 | 31.18 | 31.26 | 30.97 | 30.99 | 208,943 | -0.25(-0.80%) |
May 17, 2021 | 31.16 | 31.24 | 31.06 | 31.24 | 120,728 | +0.08(+0.25%) |
May 14, 2021 | 31.04 | 31.20 | 30.99 | 31.16 | 198,870 | +0.35(+1.12%) |
May 13, 2021 | 30.49 | 30.89 | 30.45 | 30.81 | 219,590 | +0.34(+1.11%) |
May 12, 2021 | 30.78 | 30.87 | 30.43 | 30.48 | 427,574 | -0.45(-1.45%) |
May 11, 2021 | 31.13 | 31.13 | 30.75 | 30.93 | 216,565 | -0.36(-1.16%) |
May 10, 2021 | 31.36 | 31.47 | 31.23 | 31.29 | 133,476 | +0.09(+0.28%) |
May 07, 2021 | 31.14 | 31.42 | 31.00 | 31.20 | 162,390 | +0.12(+0.39%) |
May 06, 2021 | 30.87 | 31.08 | 30.75 | 31.08 | 121,205 | +0.25(+0.81%) |
May 05, 2021 | 30.80 | 30.84 | 30.65 | 30.83 | 94,689 | +0.12(+0.39%) |
May 04, 2021 | 30.71 | 30.71 | 30.43 | 30.71 | 128,282 | +0.02(+0.06%) |