Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.41 | 30.57 | 29.98 | 30.37 | 171,083 | -0.06(-0.19%) |
Mar 30, 2022 | 30.98 | 31.10 | 30.35 | 30.43 | 122,188 | -0.61(-1.97%) |
Mar 29, 2022 | 30.65 | 31.20 | 30.60 | 31.04 | 163,859 | +0.66(+2.16%) |
Mar 28, 2022 | 30.41 | 30.50 | 29.88 | 30.38 | 87,590 | -0.16(-0.52%) |
Mar 25, 2022 | 30.80 | 31.15 | 30.49 | 30.54 | 113,178 | -0.08(-0.28%) |
Mar 24, 2022 | 30.64 | 30.66 | 30.33 | 30.62 | 93,702 | +0.15(+0.49%) |
Mar 23, 2022 | 31.24 | 31.24 | 30.29 | 30.47 | 116,286 | -0.71(-2.29%) |
Mar 22, 2022 | 31.98 | 32.16 | 31.13 | 31.19 | 107,846 | -0.61(-1.92%) |
Mar 21, 2022 | 31.95 | 32.18 | 31.42 | 31.80 | 110,375 | +0.02(+0.06%) |
Mar 18, 2022 | 31.70 | 32.16 | 31.34 | 31.78 | 503,507 | -0.12(-0.38%) |
Mar 17, 2022 | 31.81 | 32.14 | 31.65 | 31.90 | 92,801 | -0.01(-0.03%) |
Mar 16, 2022 | 31.52 | 31.98 | 31.44 | 31.91 | 153,629 | +0.64(+2.04%) |
Mar 15, 2022 | 31.70 | 32.07 | 30.91 | 31.27 | 123,451 | -0.28(-0.89%) |
Mar 14, 2022 | 31.50 | 31.82 | 31.30 | 31.55 | 85,707 | +0.27(+0.87%) |
Mar 11, 2022 | 31.24 | 31.75 | 31.24 | 31.28 | 130,031 | +0.13(+0.42%) |
Mar 10, 2022 | 30.75 | 31.21 | 30.44 | 31.15 | 83,721 | +0.00(+0.00%) |
Mar 09, 2022 | 30.87 | 31.36 | 30.82 | 31.15 | 116,132 | +0.82(+2.69%) |
Mar 08, 2022 | 30.96 | 31.29 | 30.16 | 30.33 | 121,235 | -0.68(-2.18%) |
Mar 07, 2022 | 31.82 | 31.82 | 30.84 | 31.01 | 92,071 | -0.70(-2.22%) |
Mar 04, 2022 | 31.41 | 31.80 | 31.31 | 31.71 | 76,287 | -0.11(-0.35%) |
Mar 03, 2022 | 31.82 | 31.89 | 31.33 | 31.82 | 80,672 | +0.23(+0.71%) |
Mar 02, 2022 | 30.85 | 31.85 | 30.85 | 31.60 | 69,414 | +0.92(+3.00%) |
Mar 01, 2022 | 30.90 | 31.12 | 30.26 | 30.68 | 178,223 | -0.46(-1.48%) |
Feb 28, 2022 | 31.52 | 31.89 | 30.90 | 31.14 | 159,673 | -0.60(-1.89%) |
Feb 25, 2022 | 30.95 | 31.90 | 31.01 | 31.74 | 92,929 | +1.02(+3.33%) |
Feb 24, 2022 | 30.11 | 30.76 | 29.66 | 30.72 | 95,974 | -0.08(-0.27%) |
Feb 23, 2022 | 31.51 | 31.91 | 30.67 | 30.80 | 89,938 | -0.39(-1.26%) |
Feb 22, 2022 | 32.46 | 32.81 | 31.03 | 31.20 | 168,305 | -1.36(-4.18%) |
Feb 18, 2022 | 32.56 | 0 | -0.04(-0.12%) | |||
Feb 17, 2022 | 32.07 | 32.69 | 31.97 | 32.59 | 89,105 | +0.11(+0.35%) |
Feb 16, 2022 | 31.94 | 32.55 | 31.86 | 32.48 | 65,484 | +0.34(+1.05%) |
Feb 15, 2022 | 31.93 | 32.34 | 31.80 | 32.14 | 79,963 | +0.53(+1.69%) |
Feb 14, 2022 | 31.37 | 31.82 | 31.15 | 31.61 | 111,957 | +0.19(+0.60%) |
Feb 11, 2022 | 31.72 | 32.46 | 31.15 | 31.42 | 78,097 | -0.19(-0.59%) |
Feb 10, 2022 | 31.95 | 32.21 | 31.43 | 31.61 | 121,404 | -0.55(-1.72%) |
Feb 09, 2022 | 32.64 | 32.87 | 32.12 | 32.16 | 75,123 | -0.18(-0.55%) |
Feb 08, 2022 | 31.82 | 32.45 | 31.68 | 32.34 | 75,273 | +0.62(+1.95%) |
Feb 07, 2022 | 31.68 | 32.13 | 31.48 | 31.72 | 73,962 | -0.01(-0.03%) |
Feb 04, 2022 | 32.12 | 32.14 | 31.21 | 31.73 | 105,533 | -0.40(-1.26%) |
Feb 03, 2022 | 31.90 | 32.13 | 92,950 | -0.07(-0.20%) | ||
Feb 02, 2022 | 32.64 | 32.85 | 32.04 | 32.20 | 194,360 | -0.30(-0.92%) |
Feb 01, 2022 | 32.75 | 32.91 | 31.88 | 32.50 | 163,674 | -0.25(-0.77%) |
Jan 31, 2022 | 31.82 | 32.75 | 32.75 | 138,642 | +0.35(+1.09%) | |
Jan 28, 2022 | 31.31 | 32.68 | 31.02 | 32.40 | 221,771 | +1.33(+4.29%) |
Jan 27, 2022 | 31.76 | 32.27 | 30.85 | 31.06 | 102,246 | -0.62(-1.97%) |
Jan 26, 2022 | 32.50 | 33.20 | 31.43 | 31.69 | 206,642 | -0.46(-1.42%) |
Jan 25, 2022 | 32.15 | 32.55 | 31.09 | 32.14 | 82,879 | -0.34(-1.03%) |
Jan 24, 2022 | 31.55 | 32.67 | 31.25 | 32.48 | 130,351 | +0.62(+1.96%) |
Jan 21, 2022 | 32.54 | 33.25 | 31.85 | 31.85 | 177,318 | -0.96(-2.93%) |
Jan 20, 2022 | 34.00 | 34.41 | 32.66 | 32.81 | 113,711 | -1.21(-3.56%) |
Jan 19, 2022 | 34.47 | 34.55 | 33.60 | 34.03 | 180,294 | -0.34(-1.00%) |
Jan 18, 2022 | 34.55 | 35.00 | 34.19 | 34.37 | 158,909 | -0.27(-0.78%) |
Jan 14, 2022 | 34.64 | 0 | +0.24(+0.70%) | |||
Jan 13, 2022 | 33.91 | 35.41 | 33.91 | 34.40 | 137,075 | +0.27(+0.79%) |
Jan 12, 2022 | 33.02 | 34.46 | 32.73 | 34.13 | 306,583 | +1.29(+3.92%) |
Jan 11, 2022 | 33.39 | 33.39 | 32.78 | 32.84 | 62,835 | -0.56(-1.68%) |
Jan 10, 2022 | 33.58 | 33.73 | 32.96 | 33.40 | 135,286 | -0.37(-1.10%) |
Jan 07, 2022 | 34.29 | 34.52 | 33.57 | 33.78 | 57,304 | -0.46(-1.33%) |
Jan 06, 2022 | 34.33 | 34.71 | 34.02 | 34.23 | 66,144 | +0.01(+0.03%) |
Jan 05, 2022 | 35.34 | 35.34 | 34.05 | 34.22 | 121,008 | -0.52(-1.50%) |
Jan 04, 2022 | 34.32 | 35.29 | 34.32 | 34.75 | 61,780 | +0.48(+1.39%) |
Jan 03, 2022 | 34.24 | 35.01 | 34.09 | 34.27 | 116,406 | +0.07(+0.22%) |
Dec 31, 2021 | 34.06 | 34.49 | 33.82 | 34.20 | 92,391 | +0.18(+0.52%) |
Dec 30, 2021 | 34.51 | 35.11 | 33.89 | 34.02 | 87,595 | -0.63(-1.83%) |
Dec 29, 2021 | 34.20 | 34.74 | 34.12 | 34.65 | 108,124 | +0.55(+1.61%) |
Dec 28, 2021 | 33.95 | 34.47 | 33.85 | 34.10 | 81,458 | +0.16(+0.47%) |
Dec 27, 2021 | 33.30 | 33.99 | 32.97 | 33.94 | 71,827 | +0.62(+1.88%) |
Dec 23, 2021 | 33.25 | 33.48 | 32.97 | 33.32 | 46,132 | +0.34(+1.05%) |
Dec 22, 2021 | 32.07 | 33.15 | 31.97 | 32.97 | 108,402 | +0.75(+2.31%) |
Dec 21, 2021 | 31.93 | 32.65 | 31.93 | 32.23 | 73,120 | +0.56(+1.77%) |
Dec 20, 2021 | 31.98 | 31.98 | 31.07 | 31.67 | 126,995 | -0.88(-2.69%) |
Dec 17, 2021 | 33.05 | 33.33 | 32.40 | 32.54 | 539,841 | -0.48(-1.44%) |
Dec 16, 2021 | 34.00 | 34.16 | 32.93 | 33.02 | 170,786 | -0.26(-0.78%) |
Dec 15, 2021 | 32.79 | 33.46 | 32.46 | 33.28 | 245,585 | +0.49(+1.51%) |
Dec 14, 2021 | 32.79 | 34.13 | 32.62 | 32.79 | 163,110 | -0.49(-1.48%) |
Dec 13, 2021 | 33.58 | 33.91 | 33.17 | 33.28 | 114,441 | -0.44(-1.30%) |
Dec 10, 2021 | 34.30 | 34.30 | 33.58 | 33.72 | 76,810 | -0.32(-0.93%) |
Dec 09, 2021 | 34.20 | 34.64 | 34.00 | 34.04 | 85,780 | -0.49(-1.43%) |
Dec 08, 2021 | 34.75 | 34.88 | 34.07 | 34.53 | 87,524 | +0.01(+0.03%) |
Dec 07, 2021 | 34.90 | 35.13 | 34.28 | 34.52 | 147,390 | +0.02(+0.05%) |
Dec 06, 2021 | 34.13 | 35.17 | 34.13 | 34.50 | 138,449 | +0.65(+1.93%) |
Dec 03, 2021 | 33.94 | 34.17 | 33.49 | 33.85 | 168,855 | -0.05(-0.14%) |
Dec 02, 2021 | 32.28 | 34.04 | 32.25 | 33.90 | 129,609 | +1.77(+5.52%) |
Dec 01, 2021 | 33.19 | 33.29 | 31.73 | 32.12 | 162,312 | -0.21(-0.63%) |
Nov 30, 2021 | 32.83 | 33.20 | 31.89 | 32.33 | 264,931 | -1.04(-3.10%) |
Nov 29, 2021 | 33.16 | 34.02 | 32.62 | 33.37 | 200,692 | +0.61(+1.85%) |
Nov 26, 2021 | 33.96 | 35.31 | 32.21 | 32.76 | 120,646 | -2.41(-6.84%) |
Nov 24, 2021 | 34.78 | 35.47 | 34.53 | 35.16 | 155,826 | +0.34(+0.99%) |
Nov 23, 2021 | 34.15 | 35.45 | 33.82 | 34.82 | 171,082 | +0.83(+2.46%) |
Nov 22, 2021 | 34.06 | 35.69 | 33.97 | 33.99 | 297,476 | +0.39(+1.16%) |
Nov 19, 2021 | 34.35 | 34.76 | 32.93 | 33.60 | 217,769 | -2.22(-6.21%) |
Nov 18, 2021 | 36.05 | 35.87 | 35.42 | 35.82 | 138,302 | +0.07(+0.21%) |
Nov 17, 2021 | 35.63 | 35.83 | 34.99 | 35.75 | 91,612 | +0.00(+0.00%) |
Nov 16, 2021 | 35.99 | 36.14 | 35.70 | 35.75 | 77,452 | -0.34(-0.95%) |
Nov 15, 2021 | 36.36 | 36.36 | 35.67 | 36.09 | 59,703 | +0.02(+0.05%) |
Nov 12, 2021 | 36.64 | 36.64 | 36.05 | 36.07 | 57,579 | -0.47(-1.29%) |
Nov 11, 2021 | 36.47 | 36.86 | 36.25 | 36.55 | 48,693 | +0.12(+0.33%) |
Nov 10, 2021 | 36.13 | 36.43 | 83,107 | +0.20(+0.56%) | ||
Nov 09, 2021 | 36.34 | 36.42 | 35.44 | 36.22 | 69,561 | -0.19(-0.51%) |
Nov 08, 2021 | 35.74 | 36.71 | 35.74 | 36.41 | 89,456 | -0.07(-0.20%) |
Nov 05, 2021 | 35.79 | 36.67 | 35.70 | 36.48 | 94,241 | +1.08(+3.04%) |
Nov 04, 2021 | 35.53 | 36.06 | 34.80 | 35.41 | 123,429 | -0.07(-0.21%) |
Nov 03, 2021 | 33.99 | 35.66 | 33.50 | 35.48 | 132,500 | +1.32(+3.85%) |
Nov 02, 2021 | 33.53 | 34.38 | 33.17 | 34.16 | 106,502 | +0.59(+1.77%) |
Nov 01, 2021 | 32.13 | 33.65 | 32.53 | 33.57 | 121,871 | +1.71(+5.35%) |
Oct 29, 2021 | 31.33 | 31.93 | 31.21 | 31.86 | 79,094 | +0.41(+1.30%) |
Oct 28, 2021 | 31.27 | 31.57 | 31.23 | 31.46 | 60,899 | +0.44(+1.43%) |
Oct 27, 2021 | 32.09 | 32.05 | 30.93 | 31.01 | 71,892 | -1.22(-3.80%) |
Oct 26, 2021 | 32.86 | 32.19 | 32.24 | 72,792 | -0.61(-1.86%) | |
Oct 25, 2021 | 32.71 | 32.92 | 32.34 | 32.85 | 42,279 | +0.19(+0.60%) |
Oct 22, 2021 | 32.63 | 32.87 | 32.63 | 32.65 | 38,841 | +0.12(+0.37%) |
Oct 21, 2021 | 32.42 | 32.72 | 32.10 | 32.53 | 61,503 | +0.16(+0.49%) |
Oct 20, 2021 | 32.30 | 32.75 | 31.91 | 32.37 | 38,674 | -0.02(-0.06%) |
Oct 19, 2021 | 32.31 | 32.48 | 31.93 | 32.39 | 65,795 | +0.22(+0.69%) |
Oct 18, 2021 | 32.44 | 32.59 | 32.05 | 32.17 | 46,204 | -0.42(-1.28%) |
Oct 15, 2021 | 33.35 | 33.37 | 32.57 | 32.59 | 83,125 | -0.19(-0.57%) |
Oct 14, 2021 | 32.50 | 32.80 | 32.12 | 32.77 | 60,630 | +0.61(+1.90%) |
Oct 13, 2021 | 32.25 | 32.37 | 31.94 | 32.16 | 41,665 | -0.15(-0.46%) |
Oct 12, 2021 | 31.98 | 32.87 | 31.92 | 32.31 | 48,255 | +0.50(+1.57%) |
Oct 11, 2021 | 32.52 | 32.52 | 31.78 | 31.81 | 83,988 | -0.64(-1.97%) |
Oct 08, 2021 | 32.69 | 32.73 | 32.39 | 32.45 | 35,495 | -0.36(-1.10%) |
Oct 07, 2021 | 32.83 | 33.16 | 32.50 | 32.81 | 57,827 | +0.30(+0.91%) |
Oct 06, 2021 | 32.50 | 32.61 | 31.78 | 32.51 | 65,839 | -0.35(-1.07%) |
Oct 05, 2021 | 32.79 | 33.11 | 32.37 | 32.87 | 96,751 | +0.16(+0.48%) |
Oct 04, 2021 | 32.63 | 33.22 | 31.97 | 32.71 | 66,210 | +0.01(+0.03%) |
Oct 01, 2021 | 32.48 | 33.09 | 32.17 | 32.70 | 107,845 | +0.54(+1.67%) |
Sep 30, 2021 | 32.87 | 32.97 | 32.09 | 32.16 | 66,379 | -0.51(-1.56%) |
Sep 29, 2021 | 32.08 | 32.71 | 31.92 | 32.67 | 65,011 | +0.68(+2.12%) |
Sep 28, 2021 | 32.93 | 32.93 | 31.84 | 31.99 | 102,285 | -0.84(-2.57%) |
Sep 27, 2021 | 31.98 | 33.13 | 31.98 | 32.84 | 102,862 | +0.82(+2.55%) |
Sep 24, 2021 | 32.34 | 32.47 | 31.88 | 32.02 | 87,814 | -0.14(-0.43%) |
Sep 23, 2021 | 31.26 | 32.54 | 31.26 | 32.16 | 117,627 | +1.16(+3.74%) |
Sep 22, 2021 | 30.59 | 31.55 | 30.59 | 31.00 | 118,037 | +0.46(+1.52%) |
Sep 21, 2021 | 30.87 | 30.87 | 30.22 | 30.54 | 89,510 | -0.26(-0.84%) |
Sep 20, 2021 | 30.67 | 31.09 | 30.19 | 30.80 | 148,471 | -0.57(-1.83%) |
Sep 17, 2021 | 29.88 | 31.49 | 29.56 | 31.37 | 660,278 | +1.31(+4.35%) |
Sep 16, 2021 | 30.19 | 30.39 | 29.13 | 30.07 | 218,151 | +0.04(+0.12%) |
Sep 15, 2021 | 29.67 | 30.45 | 29.45 | 30.03 | 186,877 | +0.24(+0.81%) |
Sep 14, 2021 | 30.69 | 30.69 | 29.62 | 29.79 | 136,165 | -0.86(-2.81%) |
Sep 13, 2021 | 30.63 | 31.01 | 30.13 | 30.65 | 133,173 | -0.17(-0.54%) |
Sep 10, 2021 | 32.30 | 32.60 | 30.75 | 30.82 | 130,089 | -1.30(-4.04%) |
Sep 09, 2021 | 32.96 | 33.09 | 32.11 | 32.11 | 82,873 | -0.92(-2.78%) |
Sep 08, 2021 | 32.58 | 33.20 | 32.58 | 33.03 | 172,537 | +0.20(+0.62%) |
Sep 07, 2021 | 32.76 | 33.26 | 32.37 | 32.83 | 140,035 | +0.19(+0.60%) |
Sep 03, 2021 | 34.27 | 34.27 | 32.54 | 32.63 | 118,428 | -1.80(-5.22%) |
Sep 02, 2021 | 34.64 | 34.78 | 34.04 | 34.43 | 128,824 | +0.01(+0.03%) |
Sep 01, 2021 | 34.31 | 34.49 | 33.68 | 34.42 | 97,729 | +0.09(+0.27%) |
Aug 31, 2021 | 33.08 | 34.40 | 33.02 | 34.33 | 157,148 | +1.36(+4.13%) |
Aug 30, 2021 | 33.16 | 33.16 | 32.74 | 32.97 | 90,732 | -0.18(-0.53%) |
Aug 27, 2021 | 31.92 | 33.33 | 31.92 | 33.14 | 96,153 | +1.24(+3.89%) |
Aug 26, 2021 | 32.34 | 32.44 | 31.81 | 31.90 | 59,522 | -0.34(-1.06%) |
Aug 25, 2021 | 32.09 | 32.45 | 31.84 | 32.24 | 77,175 | +0.11(+0.35%) |
Aug 24, 2021 | 32.34 | 32.62 | 32.06 | 32.13 | 78,096 | -0.09(-0.29%) |
Aug 23, 2021 | 31.98 | 32.67 | 31.98 | 32.23 | 127,743 | +0.40(+1.25%) |
Aug 20, 2021 | 30.60 | 31.87 | 30.26 | 31.83 | 888,030 | +1.03(+3.34%) |
Aug 19, 2021 | 30.99 | 31.12 | 30.65 | 30.80 | 72,506 | -0.51(-1.63%) |
Aug 18, 2021 | 31.56 | 31.97 | 31.18 | 31.31 | 75,809 | -0.25(-0.79%) |
Aug 17, 2021 | 31.92 | 31.94 | 31.10 | 31.56 | 47,131 | -0.45(-1.42%) |
Aug 16, 2021 | 31.84 | 32.16 | 31.16 | 32.01 | 82,820 | -0.07(-0.23%) |
Aug 13, 2021 | 32.24 | 32.47 | 31.79 | 32.09 | 55,465 | -0.09(-0.29%) |
Aug 12, 2021 | 32.34 | 32.68 | 31.87 | 32.18 | 82,857 | +0.00(+0.00%) |
Aug 11, 2021 | 31.81 | 32.23 | 31.58 | 32.18 | 71,363 | +0.40(+1.25%) |
Aug 10, 2021 | 31.01 | 31.78 | 30.62 | 31.78 | 58,614 | +0.74(+2.39%) |
Aug 09, 2021 | 31.71 | 31.71 | 30.99 | 31.04 | 53,687 | -0.67(-2.11%) |
Aug 06, 2021 | 31.50 | 31.73 | 31.38 | 31.71 | 66,167 | +0.38(+1.20%) |
Aug 05, 2021 | 31.09 | 31.40 | 30.94 | 31.33 | 78,700 | +0.41(+1.34%) |
Aug 04, 2021 | 31.03 | 31.39 | 30.22 | 30.92 | 175,792 | -0.43(-1.38%) |
Aug 03, 2021 | 31.00 | 31.52 | 30.21 | 31.35 | 146,137 | +0.37(+1.19%) |
Aug 02, 2021 | 31.99 | 32.70 | 30.82 | 30.98 | 179,038 | -0.89(-2.80%) |
Jul 30, 2021 | 32.24 | 33.10 | 31.74 | 31.87 | 273,225 | +0.31(+0.99%) |
Jul 29, 2021 | 31.52 | 32.18 | 31.30 | 31.56 | 86,880 | +0.15(+0.47%) |
Jul 28, 2021 | 31.22 | 31.54 | 30.40 | 31.41 | 79,702 | +0.40(+1.28%) |
Jul 27, 2021 | 30.42 | 31.12 | 29.70 | 31.02 | 183,205 | +0.43(+1.42%) |
Jul 26, 2021 | 30.45 | 31.72 | 30.23 | 30.59 | 87,451 | +0.18(+0.61%) |
Jul 23, 2021 | 30.52 | 30.63 | 30.15 | 30.40 | 79,034 | +0.20(+0.67%) |
Jul 22, 2021 | 31.60 | 31.77 | 30.12 | 30.20 | 91,743 | -1.47(-4.65%) |
Jul 21, 2021 | 31.58 | 32.32 | 31.49 | 31.67 | 77,234 | +0.34(+1.09%) |
Jul 20, 2021 | 30.87 | 32.22 | 30.87 | 31.33 | 122,065 | +0.46(+1.49%) |
Jul 19, 2021 | 31.12 | 31.21 | 30.22 | 30.87 | 128,788 | -0.09(-0.30%) |
Jul 16, 2021 | 32.10 | 32.34 | 30.89 | 30.96 | 80,955 | -0.87(-2.72%) |
Jul 15, 2021 | 31.62 | 32.11 | 31.41 | 31.83 | 104,456 | -0.01(-0.03%) |
Jul 14, 2021 | 31.94 | 32.24 | 31.72 | 31.84 | 61,450 | -0.01(-0.03%) |
Jul 13, 2021 | 32.39 | 32.58 | 31.81 | 31.85 | 85,126 | -0.74(-2.26%) |
Jul 12, 2021 | 31.76 | 32.66 | 31.42 | 32.58 | 119,714 | +0.70(+2.20%) |
Jul 09, 2021 | 31.36 | 32.22 | 31.36 | 31.88 | 65,654 | +0.75(+2.40%) |
Jul 08, 2021 | 30.90 | 31.41 | 30.68 | 31.14 | 108,217 | -0.36(-1.14%) |
Jul 07, 2021 | 31.47 | 32.55 | 31.18 | 31.50 | 75,199 | +0.13(+0.41%) |
Jul 06, 2021 | 32.41 | 32.58 | 31.19 | 31.37 | 112,805 | -0.90(-2.80%) |
Jul 02, 2021 | 32.95 | 32.95 | 32.10 | 32.27 | 81,724 | -0.54(-1.66%) |
Jul 01, 2021 | 33.38 | 33.51 | 32.75 | 32.81 | 131,449 | -0.31(-0.95%) |
Jun 30, 2021 | 33.29 | 33.53 | 32.96 | 33.13 | 190,186 | -0.30(-0.91%) |
Jun 29, 2021 | 32.61 | 33.57 | 32.32 | 33.43 | 205,239 | +0.88(+2.69%) |
Jun 28, 2021 | 32.89 | 33.14 | 32.20 | 32.56 | 131,575 | -0.41(-1.26%) |
Jun 25, 2021 | 33.25 | 33.68 | 32.85 | 32.97 | 453,666 | -0.31(-0.94%) |
Jun 24, 2021 | 33.16 | 33.38 | 32.48 | 33.28 | 118,660 | +0.16(+0.47%) |
Jun 23, 2021 | 33.83 | 33.83 | 33.06 | 33.13 | 99,895 | -0.70(-2.07%) |
Jun 22, 2021 | 33.83 | 33.94 | 33.06 | 33.83 | 116,296 | -0.10(-0.30%) |
Jun 21, 2021 | 33.20 | 34.21 | 32.98 | 33.93 | 141,232 | +1.05(+3.19%) |
Jun 18, 2021 | 33.09 | 33.51 | 32.25 | 32.88 | 365,566 | -0.99(-2.94%) |
Jun 17, 2021 | 34.80 | 35.16 | 33.62 | 33.87 | 117,931 | -0.88(-2.52%) |
Jun 16, 2021 | 35.27 | 35.27 | 34.65 | 34.75 | 77,360 | -0.63(-1.77%) |
Jun 15, 2021 | 35.11 | 35.60 | 34.75 | 35.38 | 91,120 | +0.33(+0.95%) |
Jun 14, 2021 | 35.97 | 35.97 | 34.93 | 35.04 | 139,629 | -0.79(-2.21%) |
Jun 11, 2021 | 35.54 | 36.04 | 35.47 | 35.84 | 63,061 | +0.39(+1.09%) |
Jun 10, 2021 | 35.97 | 36.14 | 35.40 | 35.45 | 78,174 | -0.30(-0.85%) |
Jun 09, 2021 | 35.85 | 36.08 | 35.63 | 35.75 | 108,782 | -0.14(-0.38%) |
Jun 08, 2021 | 35.91 | 36.18 | 35.73 | 35.89 | 141,973 | -0.01(-0.03%) |
Jun 07, 2021 | 36.09 | 36.34 | 35.59 | 35.90 | 81,681 | -0.01(-0.03%) |
Jun 04, 2021 | 35.86 | 35.93 | 35.20 | 35.91 | 92,373 | +0.28(+0.78%) |
Jun 03, 2021 | 35.64 | 35.97 | 35.09 | 35.63 | 84,110 | -0.06(-0.15%) |
Jun 02, 2021 | 36.63 | 36.63 | 35.35 | 35.69 | 86,991 | -0.80(-2.20%) |
Jun 01, 2021 | 36.33 | 36.63 | 35.79 | 36.49 | 120,986 | +0.50(+1.38%) |
May 28, 2021 | 36.27 | 36.30 | 35.45 | 35.99 | 67,225 | -0.16(-0.43%) |
May 27, 2021 | 36.06 | 36.50 | 36.01 | 36.15 | 164,033 | +0.41(+1.16%) |
May 26, 2021 | 35.77 | 36.17 | 35.29 | 35.73 | 136,028 | +0.27(+0.75%) |
May 25, 2021 | 36.16 | 36.63 | 35.27 | 35.47 | 143,901 | -0.59(-1.64%) |
May 24, 2021 | 36.08 | 36.20 | 35.80 | 36.06 | 123,522 | +0.19(+0.54%) |
May 21, 2021 | 35.98 | 36.13 | 35.62 | 35.86 | 76,666 | +0.11(+0.31%) |
May 20, 2021 | 36.82 | 36.82 | 35.54 | 35.75 | 106,389 | -1.01(-2.76%) |
May 19, 2021 | 37.06 | 37.14 | 36.52 | 36.77 | 151,391 | -0.82(-2.18%) |
May 18, 2021 | 37.59 | 37.77 | 37.28 | 37.59 | 196,916 | -0.05(-0.12%) |
May 17, 2021 | 38.03 | 38.03 | 37.32 | 37.63 | 110,250 | -0.41(-1.09%) |
May 14, 2021 | 38.25 | 38.32 | 37.80 | 38.05 | 70,763 | +0.08(+0.22%) |
May 13, 2021 | 36.88 | 38.19 | 36.88 | 37.96 | 127,249 | +1.25(+3.41%) |
May 12, 2021 | 37.28 | 37.72 | 36.70 | 36.71 | 142,102 | -0.67(-1.80%) |
May 11, 2021 | 37.29 | 37.67 | 36.67 | 37.38 | 179,211 | -0.64(-1.67%) |
May 10, 2021 | 39.02 | 39.11 | 37.97 | 38.02 | 122,748 | -0.87(-2.23%) |
May 07, 2021 | 38.59 | 38.99 | 38.33 | 38.89 | 93,410 | +0.16(+0.42%) |
May 06, 2021 | 38.12 | 38.95 | 37.91 | 38.72 | 116,001 | +0.49(+1.29%) |
May 05, 2021 | 38.41 | 38.72 | 37.70 | 38.23 | 123,813 | -0.06(-0.17%) |
May 04, 2021 | 38.87 | 38.87 | 37.87 | 38.29 | 143,339 | -0.37(-0.95%) |
May 03, 2021 | 37.99 | 39.17 | 37.99 | 38.66 | 245,269 | +0.73(+1.93%) |
Apr 30, 2021 | 38.51 | 39.30 | 37.13 | 37.93 | 240,357 | -1.35(-3.43%) |
Apr 29, 2021 | 39.42 | 39.76 | 38.74 | 39.27 | 76,347 | +0.02(+0.05%) |
Apr 28, 2021 | 39.80 | 40.10 | 39.13 | 39.26 | 81,876 | -0.45(-1.13%) |
Apr 27, 2021 | 39.41 | 39.81 | 39.09 | 39.70 | 112,108 | +0.24(+0.60%) |
Apr 26, 2021 | 39.90 | 40.03 | 38.71 | 39.47 | 128,001 | -0.10(-0.25%) |
Apr 23, 2021 | 39.23 | 39.85 | 38.87 | 39.57 | 105,067 | +0.63(+1.62%) |
Apr 22, 2021 | 39.29 | 39.76 | 38.94 | 38.94 | 189,869 | -0.16(-0.42%) |
Apr 21, 2021 | 38.01 | 39.22 | 38.01 | 39.10 | 105,923 | +0.98(+2.57%) |
Apr 20, 2021 | 38.31 | 38.46 | 37.64 | 38.12 | 197,756 | -0.29(-0.76%) |
Apr 19, 2021 | 38.59 | 38.80 | 37.92 | 38.41 | 103,592 | -0.23(-0.59%) |
Apr 16, 2021 | 39.44 | 39.55 | 38.54 | 38.64 | 87,829 | -0.46(-1.17%) |
Apr 15, 2021 | 38.55 | 39.14 | 38.09 | 39.10 | 123,522 | +0.74(+1.94%) |
Apr 14, 2021 | 37.68 | 38.61 | 37.68 | 38.36 | 69,470 | +0.73(+1.95%) |
Apr 13, 2021 | 38.17 | 38.17 | 37.29 | 37.62 | 63,025 | -0.45(-1.18%) |
Apr 12, 2021 | 37.94 | 38.09 | 37.50 | 38.07 | 55,479 | +0.32(+0.85%) |
Apr 09, 2021 | 37.50 | 37.76 | 37.12 | 37.75 | 78,882 | +0.36(+0.96%) |
Apr 08, 2021 | 37.53 | 37.64 | 36.82 | 37.40 | 75,500 | +0.07(+0.20%) |
Apr 07, 2021 | 37.85 | 38.38 | 37.01 | 37.32 | 116,744 | -0.70(-1.83%) |
Apr 06, 2021 | 37.84 | 38.53 | 37.84 | 38.02 | 84,677 | +0.25(+0.66%) |
Apr 05, 2021 | 37.65 | 38.11 | 37.15 | 37.77 | 146,019 | +0.06(+0.17%) |