Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.36 | 30.58 | 29.75 | 29.76 | 54,208 | -0.78(-2.55%) |
Mar 30, 2022 | 31.37 | 31.37 | 30.34 | 30.54 | 84,578 | -0.85(-2.71%) |
Mar 29, 2022 | 31.57 | 31.79 | 31.18 | 31.39 | 88,325 | +0.29(+0.93%) |
Mar 28, 2022 | 31.41 | 31.41 | 30.66 | 31.10 | 96,406 | -0.45(-1.42%) |
Mar 25, 2022 | 31.12 | 31.60 | 31.12 | 31.55 | 124,265 | +0.57(+1.83%) |
Mar 24, 2022 | 31.05 | 31.15 | 30.75 | 30.98 | 52,998 | +0.21(+0.67%) |
Mar 23, 2022 | 31.46 | 31.50 | 30.73 | 30.78 | 75,179 | -0.98(-3.08%) |
Mar 22, 2022 | 31.47 | 32.06 | 31.47 | 31.76 | 85,518 | +0.67(+2.16%) |
Mar 21, 2022 | 31.35 | 31.64 | 30.80 | 31.09 | 71,215 | -0.10(-0.33%) |
Mar 18, 2022 | 31.04 | 31.20 | 30.51 | 31.19 | 74,726 | +0.00(+0.00%) |
Mar 17, 2022 | 30.96 | 31.21 | 30.64 | 31.19 | 67,841 | -0.14(-0.45%) |
Mar 16, 2022 | 30.77 | 31.48 | 30.70 | 31.33 | 103,315 | +1.07(+3.55%) |
Mar 15, 2022 | 30.27 | 30.34 | 29.93 | 30.26 | 97,905 | +0.21(+0.71%) |
Mar 14, 2022 | 29.97 | 30.58 | 29.87 | 30.04 | 137,468 | +0.45(+1.51%) |
Mar 11, 2022 | 30.24 | 30.42 | 29.59 | 29.59 | 119,839 | -0.29(-0.97%) |
Mar 10, 2022 | 29.77 | 30.20 | 29.54 | 29.88 | 105,490 | -0.32(-1.05%) |
Mar 09, 2022 | 29.98 | 30.45 | 29.98 | 30.20 | 167,168 | +1.23(+4.25%) |
Mar 08, 2022 | 29.21 | 29.81 | 28.79 | 28.97 | 178,669 | +0.12(+0.40%) |
Mar 07, 2022 | 29.99 | 29.99 | 28.85 | 28.85 | 188,410 | -1.47(-4.85%) |
Mar 04, 2022 | 30.97 | 30.97 | 29.92 | 30.32 | 81,763 | -1.24(-3.93%) |
Mar 03, 2022 | 32.00 | 32.03 | 31.24 | 31.56 | 84,266 | -0.26(-0.82%) |
Mar 02, 2022 | 30.90 | 32.01 | 30.90 | 31.82 | 95,928 | +1.16(+3.77%) |
Mar 01, 2022 | 32.21 | 32.21 | 30.41 | 30.67 | 270,173 | -1.77(-5.46%) |
Feb 28, 2022 | 32.02 | 32.59 | 32.02 | 32.44 | 179,830 | +0.04(+0.12%) |
Feb 25, 2022 | 31.31 | 32.48 | 31.80 | 32.40 | 217,307 | +1.40(+4.51%) |
Feb 24, 2022 | 30.42 | 31.09 | 29.97 | 31.00 | 253,739 | -0.71(-2.24%) |
Feb 23, 2022 | 32.68 | 32.74 | 31.59 | 31.71 | 134,488 | -0.60(-1.85%) |
Feb 22, 2022 | 32.33 | 32.71 | 32.07 | 32.31 | 86,762 | -0.13(-0.40%) |
Feb 18, 2022 | 32.44 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 33.43 | 33.43 | 32.44 | 32.51 | 93,124 | -1.17(-3.46%) |
Feb 16, 2022 | 33.45 | 33.93 | 33.27 | 33.68 | 570,537 | +0.06(+0.17%) |
Feb 15, 2022 | 33.18 | 33.68 | 33.18 | 33.62 | 45,359 | +0.74(+2.24%) |
Feb 14, 2022 | 33.26 | 33.50 | 32.64 | 32.89 | 76,420 | -0.30(-0.90%) |
Feb 11, 2022 | 33.43 | 34.05 | 32.99 | 33.19 | 130,356 | -0.39(-1.17%) |
Feb 10, 2022 | 33.66 | 34.23 | 33.41 | 33.58 | 299,206 | -0.05(-0.14%) |
Feb 09, 2022 | 33.84 | 33.88 | 33.54 | 33.62 | 92,569 | -0.05(-0.14%) |
Feb 08, 2022 | 33.45 | 33.75 | 33.33 | 33.67 | 280,462 | +0.69(+2.09%) |
Feb 07, 2022 | 32.89 | 33.15 | 32.71 | 32.98 | 77,379 | +0.20(+0.60%) |
Feb 04, 2022 | 32.24 | 33.00 | 32.21 | 32.78 | 286,209 | +0.72(+2.24%) |
Feb 03, 2022 | 32.44 | 31.96 | 32.07 | 255,665 | -0.31(-0.95%) | |
Feb 02, 2022 | 32.37 | 32.42 | 31.95 | 32.37 | 320,532 | -0.01(-0.03%) |
Feb 01, 2022 | 31.74 | 32.39 | 31.59 | 32.38 | 73,572 | +0.73(+2.30%) |
Jan 31, 2022 | 31.34 | 31.66 | 121,763 | +0.12(+0.38%) | ||
Jan 28, 2022 | 31.22 | 31.53 | 30.75 | 31.53 | 149,484 | +0.30(+0.96%) |
Jan 27, 2022 | 32.03 | 32.35 | 31.01 | 31.24 | 202,771 | -0.44(-1.38%) |
Jan 26, 2022 | 32.03 | 32.29 | 31.24 | 31.67 | 173,149 | +0.05(+0.15%) |
Jan 25, 2022 | 31.04 | 31.81 | 30.53 | 31.63 | 287,413 | +0.23(+0.74%) |
Jan 24, 2022 | 30.44 | 31.47 | 29.99 | 31.39 | 180,926 | +0.31(+0.99%) |
Jan 21, 2022 | 31.73 | 31.77 | 30.96 | 31.09 | 263,268 | -0.89(-2.77%) |
Jan 20, 2022 | 32.60 | 32.91 | 31.89 | 31.97 | 211,380 | -0.70(-2.14%) |
Jan 19, 2022 | 33.74 | 33.88 | 32.67 | 32.67 | 475,742 | -0.99(-2.94%) |
Jan 18, 2022 | 34.32 | 34.48 | 33.60 | 33.66 | 183,176 | -0.86(-2.49%) |
Jan 14, 2022 | 34.52 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 34.35 | 34.71 | 34.33 | 34.47 | 297,623 | +0.20(+0.57%) |
Jan 12, 2022 | 34.31 | 34.48 | 34.05 | 34.28 | 321,367 | +0.24(+0.71%) |
Jan 11, 2022 | 34.07 | 34.10 | 33.62 | 34.03 | 250,721 | +0.21(+0.61%) |
Jan 10, 2022 | 34.18 | 34.32 | 33.45 | 33.83 | 279,730 | -0.07(-0.22%) |
Jan 07, 2022 | 33.53 | 33.97 | 33.45 | 33.90 | 304,337 | +0.50(+1.51%) |
Jan 06, 2022 | 32.73 | 33.47 | 32.58 | 33.40 | 304,347 | +1.13(+3.50%) |
Jan 05, 2022 | 32.64 | 32.94 | 32.25 | 32.27 | 143,452 | -0.32(-0.97%) |
Jan 04, 2022 | 31.92 | 32.71 | 31.92 | 32.59 | 474,777 | +1.13(+3.59%) |
Jan 03, 2022 | 31.01 | 31.55 | 31.01 | 31.46 | 236,997 | +0.82(+2.68%) |
Dec 31, 2021 | 30.61 | 30.76 | 30.54 | 30.64 | 23,064 | +0.01(+0.03%) |
Dec 30, 2021 | 30.74 | 31.04 | 30.63 | 30.63 | 175,745 | -0.10(-0.33%) |
Dec 29, 2021 | 30.77 | 30.83 | 30.63 | 30.73 | 68,352 | +0.04(+0.12%) |
Dec 28, 2021 | 30.68 | 30.92 | 30.64 | 30.69 | 172,867 | -0.02(-0.06%) |
Dec 27, 2021 | 30.48 | 30.72 | 30.19 | 30.71 | 35,837 | +0.34(+1.11%) |
Dec 23, 2021 | 30.39 | 30.64 | 30.34 | 30.38 | 30,091 | +0.25(+0.82%) |
Dec 22, 2021 | 29.98 | 30.19 | 29.91 | 30.13 | 41,778 | +0.13(+0.43%) |
Dec 21, 2021 | 29.47 | 30.04 | 29.47 | 30.00 | 106,798 | +0.94(+3.22%) |
Dec 20, 2021 | 29.27 | 29.27 | 28.63 | 29.06 | 102,078 | -0.66(-2.22%) |
Dec 17, 2021 | 30.39 | 30.39 | 29.53 | 29.72 | 42,433 | -0.85(-2.79%) |
Dec 16, 2021 | 30.74 | 31.05 | 30.45 | 30.58 | 38,465 | +0.31(+1.01%) |
Dec 15, 2021 | 30.27 | 30.51 | 29.90 | 30.27 | 148,527 | +0.12(+0.40%) |
Dec 14, 2021 | 29.86 | 30.49 | 29.86 | 30.15 | 140,537 | +0.23(+0.78%) |
Dec 13, 2021 | 30.59 | 30.59 | 29.90 | 29.92 | 63,665 | -0.83(-2.71%) |
Dec 10, 2021 | 30.96 | 30.96 | 30.44 | 30.75 | 19,747 | +0.01(+0.03%) |
Dec 09, 2021 | 30.76 | 30.97 | 30.64 | 30.74 | 27,174 | -0.25(-0.81%) |
Dec 08, 2021 | 31.21 | 31.32 | 30.91 | 30.99 | 53,065 | -0.13(-0.42%) |
Dec 07, 2021 | 31.10 | 31.34 | 31.02 | 31.12 | 100,888 | +0.33(+1.08%) |
Dec 06, 2021 | 30.50 | 31.17 | 30.50 | 30.79 | 103,358 | +0.65(+2.15%) |
Dec 03, 2021 | 31.15 | 31.15 | 29.96 | 30.14 | 141,738 | -0.93(-2.99%) |
Dec 02, 2021 | 30.36 | 31.25 | 30.24 | 31.07 | 54,041 | +0.94(+3.11%) |
Dec 01, 2021 | 31.13 | 31.53 | 30.10 | 30.13 | 90,457 | -0.41(-1.34%) |
Nov 30, 2021 | 31.01 | 31.08 | 30.40 | 30.54 | 282,370 | -0.89(-2.83%) |
Nov 29, 2021 | 31.87 | 31.87 | 31.11 | 31.43 | 32,077 | +0.09(+0.28%) |
Nov 26, 2021 | 31.59 | 31.59 | 30.86 | 31.34 | 53,190 | -1.39(-4.26%) |
Nov 24, 2021 | 32.64 | 32.92 | 32.56 | 32.74 | 42,802 | -0.02(-0.06%) |
Nov 23, 2021 | 32.37 | 32.77 | 32.27 | 32.76 | 74,019 | +0.58(+1.79%) |
Nov 22, 2021 | 32.25 | 32.54 | 32.16 | 32.18 | 82,881 | +0.42(+1.31%) |
Nov 19, 2021 | 31.68 | 31.89 | 31.27 | 31.76 | 49,613 | -0.24(-0.75%) |
Nov 18, 2021 | 32.04 | 32.07 | 31.98 | 32.00 | 51,056 | -0.12(-0.38%) |
Nov 17, 2021 | 32.38 | 32.38 | 31.92 | 32.13 | 79,423 | -0.26(-0.80%) |
Nov 16, 2021 | 32.48 | 32.58 | 32.21 | 32.38 | 86,834 | -0.04(-0.11%) |
Nov 15, 2021 | 32.54 | 32.57 | 32.39 | 32.42 | 28,870 | +0.06(+0.20%) |
Nov 12, 2021 | 32.52 | 32.52 | 32.07 | 32.36 | 47,915 | -0.06(-0.20%) |
Nov 11, 2021 | 32.30 | 32.56 | 32.24 | 32.42 | 22,060 | +0.31(+0.95%) |
Nov 10, 2021 | 32.25 | 32.12 | 423,644 | -0.09(-0.29%) | ||
Nov 09, 2021 | 32.13 | 32.29 | 31.96 | 32.21 | 33,331 | -0.12(-0.37%) |
Nov 08, 2021 | 32.47 | 32.64 | 32.13 | 32.33 | 55,138 | +0.10(+0.32%) |
Nov 05, 2021 | 32.38 | 32.61 | 32.08 | 32.23 | 66,604 | +0.13(+0.40%) |
Nov 04, 2021 | 32.71 | 32.71 | 31.90 | 32.10 | 49,842 | -0.62(-1.90%) |
Nov 03, 2021 | 31.93 | 32.79 | 31.93 | 32.72 | 111,295 | +0.67(+2.08%) |
Nov 02, 2021 | 32.20 | 32.25 | 32.01 | 32.05 | 39,448 | -0.16(-0.49%) |
Nov 01, 2021 | 31.90 | 32.21 | 31.84 | 32.21 | 54,961 | +0.61(+1.94%) |
Oct 29, 2021 | 31.92 | 31.95 | 31.52 | 31.60 | 101,015 | -0.19(-0.61%) |
Oct 28, 2021 | 31.61 | 31.84 | 31.79 | 50,440 | +0.27(+0.85%) | |
Oct 27, 2021 | 32.36 | 32.36 | 31.49 | 31.52 | 77,170 | -1.08(-3.30%) |
Oct 26, 2021 | 32.82 | 32.60 | 111,656 | -0.11(-0.34%) | ||
Oct 25, 2021 | 32.92 | 32.92 | 32.67 | 32.71 | 55,157 | -0.06(-0.17%) |
Oct 22, 2021 | 32.45 | 32.85 | 32.45 | 32.77 | 369,760 | +0.43(+1.32%) |
Oct 21, 2021 | 32.67 | 32.70 | 32.11 | 32.34 | 70,475 | -0.30(-0.91%) |
Oct 20, 2021 | 32.05 | 32.64 | 31.84 | 32.64 | 216,319 | +0.65(+2.03%) |
Oct 19, 2021 | 31.88 | 31.99 | 31.60 | 31.99 | 132,000 | +0.20(+0.64%) |
Oct 18, 2021 | 31.71 | 32.04 | 31.64 | 31.78 | 92,514 | +0.14(+0.44%) |
Oct 15, 2021 | 31.69 | 31.94 | 31.53 | 31.64 | 120,798 | +0.21(+0.68%) |
Oct 14, 2021 | 31.49 | 31.49 | 31.02 | 31.43 | 95,284 | +0.33(+1.07%) |
Oct 13, 2021 | 31.33 | 31.33 | 30.53 | 31.10 | 545,992 | -0.26(-0.83%) |
Oct 12, 2021 | 31.46 | 31.51 | 31.14 | 31.36 | 366,879 | -0.05(-0.15%) |
Oct 11, 2021 | 32.00 | 32.09 | 31.38 | 31.40 | 109,449 | -0.34(-1.08%) |
Oct 08, 2021 | 31.48 | 31.86 | 31.41 | 31.74 | 58,895 | +0.23(+0.74%) |
Oct 07, 2021 | 31.64 | 31.82 | 31.43 | 31.51 | 74,956 | +0.15(+0.47%) |
Oct 06, 2021 | 31.19 | 31.36 | 30.74 | 31.36 | 254,998 | -0.07(-0.24%) |
Oct 05, 2021 | 31.37 | 31.66 | 31.17 | 31.44 | 46,618 | +0.36(+1.16%) |
Oct 04, 2021 | 30.94 | 31.48 | 30.84 | 31.08 | 105,585 | +0.05(+0.15%) |
Oct 01, 2021 | 30.46 | 31.20 | 30.35 | 31.03 | 130,832 | +0.75(+2.48%) |
Sep 30, 2021 | 30.97 | 30.97 | 30.26 | 30.28 | 42,471 | -0.45(-1.48%) |
Sep 29, 2021 | 30.72 | 30.85 | 30.61 | 30.73 | 48,253 | +0.17(+0.55%) |
Sep 28, 2021 | 31.00 | 31.10 | 30.52 | 30.57 | 239,246 | -0.32(-1.02%) |
Sep 27, 2021 | 30.25 | 30.99 | 30.25 | 30.88 | 152,070 | +0.94(+3.13%) |
Sep 24, 2021 | 29.56 | 30.06 | 29.56 | 29.95 | 24,633 | +0.30(+1.00%) |
Sep 23, 2021 | 28.98 | 29.81 | 28.98 | 29.65 | 36,651 | +0.99(+3.46%) |
Sep 22, 2021 | 28.48 | 28.88 | 28.48 | 28.66 | 50,437 | +0.48(+1.70%) |
Sep 21, 2021 | 28.45 | 28.45 | 28.09 | 28.18 | 20,763 | -0.06(-0.23%) |
Sep 20, 2021 | 28.20 | 28.43 | 27.75 | 28.24 | 54,762 | -0.78(-2.70%) |
Sep 17, 2021 | 29.14 | 29.28 | 29.00 | 29.03 | 32,509 | -0.08(-0.29%) |
Sep 16, 2021 | 29.35 | 29.52 | 29.10 | 29.11 | 90,816 | -0.05(-0.19%) |
Sep 15, 2021 | 28.69 | 29.25 | 28.69 | 29.16 | 13,178 | +0.49(+1.71%) |
Sep 14, 2021 | 29.44 | 29.47 | 28.56 | 28.68 | 249,225 | -0.64(-2.17%) |
Sep 13, 2021 | 29.15 | 29.32 | 29.01 | 29.31 | 44,112 | +0.50(+1.73%) |
Sep 10, 2021 | 29.28 | 29.31 | 28.81 | 28.81 | 37,376 | -0.23(-0.79%) |
Sep 09, 2021 | 28.78 | 29.34 | 28.75 | 29.04 | 69,872 | +0.25(+0.87%) |
Sep 08, 2021 | 29.04 | 29.04 | 28.76 | 28.80 | 26,332 | -0.35(-1.20%) |
Sep 07, 2021 | 29.29 | 29.67 | 29.15 | 29.15 | 45,583 | -0.15(-0.50%) |
Sep 03, 2021 | 29.40 | 29.48 | 29.16 | 29.29 | 36,375 | -0.09(-0.31%) |
Sep 02, 2021 | 29.29 | 29.52 | 29.12 | 29.39 | 47,270 | +0.20(+0.70%) |
Sep 01, 2021 | 29.54 | 29.54 | 29.09 | 29.18 | 31,215 | -0.27(-0.91%) |
Aug 31, 2021 | 29.40 | 29.66 | 29.32 | 29.45 | 54,994 | +0.09(+0.31%) |
Aug 30, 2021 | 30.02 | 30.02 | 29.36 | 29.36 | 30,517 | -0.65(-2.15%) |
Aug 27, 2021 | 29.52 | 30.00 | 29.52 | 30.00 | 64,982 | +0.60(+2.04%) |
Aug 26, 2021 | 29.76 | 29.88 | 29.34 | 29.40 | 58,050 | -0.33(-1.12%) |
Aug 25, 2021 | 29.38 | 29.99 | 29.35 | 29.74 | 72,685 | +0.46(+1.56%) |
Aug 24, 2021 | 29.03 | 29.32 | 29.03 | 29.28 | 41,470 | +0.31(+1.07%) |
Aug 23, 2021 | 28.80 | 29.01 | 28.80 | 28.97 | 36,508 | +0.37(+1.29%) |
Aug 20, 2021 | 28.26 | 28.60 | 28.16 | 28.60 | 49,782 | +0.41(+1.44%) |
Aug 19, 2021 | 28.25 | 28.54 | 27.99 | 28.20 | 37,130 | -0.43(-1.50%) |
Aug 18, 2021 | 28.85 | 29.17 | 28.60 | 28.62 | 25,123 | -0.30(-1.04%) |
Aug 17, 2021 | 29.23 | 29.36 | 28.63 | 28.92 | 31,626 | -0.52(-1.76%) |
Aug 16, 2021 | 29.51 | 29.51 | 29.11 | 29.44 | 57,885 | -0.25(-0.84%) |
Aug 13, 2021 | 30.11 | 30.11 | 29.61 | 29.69 | 93,582 | -0.32(-1.08%) |
Aug 12, 2021 | 30.12 | 30.12 | 29.83 | 30.01 | 53,618 | -0.04(-0.12%) |
Aug 11, 2021 | 29.64 | 30.06 | 29.47 | 30.05 | 283,448 | +0.52(+1.75%) |
Aug 10, 2021 | 29.21 | 29.65 | 29.06 | 29.53 | 121,564 | +0.33(+1.14%) |
Aug 09, 2021 | 29.06 | 29.52 | 28.97 | 29.20 | 73,860 | -0.06(-0.22%) |
Aug 06, 2021 | 28.94 | 29.45 | 28.91 | 29.27 | 213,122 | +0.75(+2.62%) |
Aug 05, 2021 | 28.32 | 28.53 | 28.23 | 28.52 | 39,592 | +0.53(+1.88%) |
Aug 04, 2021 | 27.80 | 28.31 | 27.80 | 27.99 | 391,881 | -0.17(-0.59%) |
Aug 03, 2021 | 27.77 | 28.20 | 27.27 | 28.16 | 36,053 | +0.51(+1.84%) |
Aug 02, 2021 | 27.82 | 28.35 | 27.64 | 27.65 | 53,911 | -0.13(-0.47%) |
Jul 30, 2021 | 27.99 | 28.35 | 27.71 | 27.78 | 42,046 | -0.41(-1.44%) |
Jul 29, 2021 | 28.23 | 28.44 | 28.04 | 28.19 | 30,576 | +0.12(+0.43%) |
Jul 28, 2021 | 27.77 | 28.32 | 27.68 | 28.07 | 41,052 | +0.44(+1.60%) |
Jul 27, 2021 | 27.52 | 27.79 | 27.44 | 27.62 | 144,487 | -0.16(-0.56%) |
Jul 26, 2021 | 27.46 | 27.94 | 27.46 | 27.78 | 27,221 | +0.27(+0.97%) |
Jul 23, 2021 | 27.73 | 27.91 | 27.41 | 27.51 | 49,075 | +0.07(+0.27%) |
Jul 22, 2021 | 27.82 | 27.82 | 27.31 | 27.44 | 39,600 | -0.42(-1.52%) |
Jul 21, 2021 | 27.45 | 28.03 | 27.45 | 27.86 | 34,236 | +0.64(+2.34%) |
Jul 20, 2021 | 26.38 | 27.61 | 26.38 | 27.23 | 44,179 | +0.82(+3.11%) |
Jul 19, 2021 | 26.63 | 26.88 | 26.25 | 26.40 | 151,367 | -0.91(-3.35%) |
Jul 16, 2021 | 28.27 | 28.27 | 27.27 | 27.32 | 233,081 | -0.85(-3.02%) |
Jul 15, 2021 | 27.72 | 28.30 | 27.72 | 28.17 | 265,277 | +0.23(+0.83%) |
Jul 14, 2021 | 28.10 | 28.48 | 27.60 | 27.94 | 495,843 | -0.14(-0.49%) |
Jul 13, 2021 | 28.60 | 28.60 | 27.96 | 28.07 | 106,693 | -0.54(-1.90%) |
Jul 12, 2021 | 28.17 | 28.70 | 28.00 | 28.62 | 57,683 | +0.22(+0.78%) |
Jul 09, 2021 | 27.85 | 28.41 | 27.85 | 28.40 | 61,028 | +1.12(+4.09%) |
Jul 08, 2021 | 27.25 | 27.60 | 27.07 | 27.28 | 83,304 | -0.61(-2.18%) |
Jul 07, 2021 | 27.74 | 28.06 | 27.61 | 27.89 | 77,524 | -0.07(-0.26%) |
Jul 06, 2021 | 28.62 | 28.62 | 27.79 | 27.96 | 56,811 | -0.73(-2.54%) |
Jul 02, 2021 | 28.92 | 28.92 | 28.60 | 28.69 | 57,699 | -0.18(-0.61%) |
Jul 01, 2021 | 28.74 | 28.93 | 28.62 | 28.87 | 37,288 | +0.22(+0.77%) |
Jun 30, 2021 | 28.43 | 28.72 | 28.43 | 28.65 | 77,397 | +0.16(+0.55%) |
Jun 29, 2021 | 28.98 | 28.98 | 28.37 | 28.49 | 204,541 | -0.23(-0.80%) |
Jun 28, 2021 | 29.13 | 29.13 | 28.56 | 28.72 | 397,634 | -0.43(-1.49%) |
Jun 25, 2021 | 28.84 | 29.24 | 28.72 | 29.16 | 237,899 | +0.42(+1.45%) |
Jun 24, 2021 | 28.49 | 28.84 | 28.32 | 28.74 | 31,579 | +0.48(+1.68%) |
Jun 23, 2021 | 28.21 | 28.48 | 28.20 | 28.26 | 32,671 | +0.14(+0.49%) |
Jun 22, 2021 | 28.14 | 28.28 | 27.74 | 28.13 | 83,853 | -0.02(-0.07%) |
Jun 21, 2021 | 27.56 | 28.14 | 27.50 | 28.14 | 78,541 | +0.90(+3.31%) |
Jun 18, 2021 | 27.55 | 27.74 | 27.15 | 27.24 | 97,770 | -0.84(-2.98%) |
Jun 17, 2021 | 29.70 | 29.70 | 28.07 | 28.08 | 101,411 | -1.41(-4.77%) |
Jun 16, 2021 | 29.22 | 29.61 | 28.78 | 29.49 | 44,528 | +0.15(+0.50%) |
Jun 15, 2021 | 29.01 | 29.58 | 28.87 | 29.34 | 202,828 | +0.43(+1.49%) |
Jun 14, 2021 | 29.40 | 29.50 | 28.79 | 28.91 | 176,606 | -0.50(-1.69%) |
Jun 11, 2021 | 29.50 | 29.69 | 29.26 | 29.40 | 121,471 | +0.03(+0.09%) |
Jun 10, 2021 | 30.38 | 30.38 | 29.38 | 29.38 | 41,761 | -0.63(-2.11%) |
Jun 09, 2021 | 30.30 | 30.30 | 29.92 | 30.01 | 44,278 | -0.44(-1.45%) |
Jun 08, 2021 | 30.45 | 30.49 | 30.11 | 30.45 | 53,932 | -0.17(-0.57%) |
Jun 07, 2021 | 30.71 | 30.75 | 30.51 | 30.63 | 37,116 | +0.03(+0.09%) |
Jun 04, 2021 | 30.67 | 30.67 | 30.26 | 30.60 | 57,860 | -0.03(-0.09%) |
Jun 03, 2021 | 30.53 | 30.83 | 30.41 | 30.63 | 46,246 | +0.06(+0.18%) |
Jun 02, 2021 | 30.91 | 30.91 | 30.50 | 30.57 | 69,837 | -0.20(-0.66%) |
Jun 01, 2021 | 30.69 | 30.89 | 30.65 | 30.77 | 48,966 | +0.35(+1.15%) |
May 28, 2021 | 30.70 | 30.70 | 30.20 | 30.42 | 50,146 | -0.18(-0.60%) |
May 27, 2021 | 30.52 | 30.61 | 30.33 | 30.61 | 34,762 | +0.49(+1.62%) |
May 26, 2021 | 29.87 | 30.16 | 29.63 | 30.12 | 32,516 | +0.42(+1.42%) |
May 25, 2021 | 30.23 | 30.57 | 29.68 | 29.70 | 64,033 | -0.43(-1.43%) |
May 24, 2021 | 30.18 | 30.28 | 29.92 | 30.13 | 61,015 | -0.06(-0.21%) |
May 21, 2021 | 30.06 | 30.41 | 30.02 | 30.19 | 61,142 | +0.26(+0.86%) |
May 20, 2021 | 30.05 | 30.07 | 29.60 | 29.94 | 57,208 | +0.01(+0.03%) |
May 19, 2021 | 29.48 | 29.97 | 29.21 | 29.93 | 86,333 | -0.12(-0.40%) |
May 18, 2021 | 30.50 | 30.71 | 30.02 | 30.05 | 129,409 | -0.40(-1.33%) |
May 17, 2021 | 30.15 | 30.47 | 29.95 | 30.45 | 102,619 | +0.14(+0.48%) |
May 14, 2021 | 30.00 | 30.37 | 29.76 | 30.31 | 54,005 | +0.53(+1.77%) |
May 13, 2021 | 28.95 | 29.93 | 28.83 | 29.78 | 146,339 | +0.95(+3.28%) |
May 12, 2021 | 29.74 | 29.82 | 28.73 | 28.83 | 99,589 | -0.58(-1.97%) |
May 11, 2021 | 29.47 | 29.95 | 29.23 | 29.41 | 81,356 | -0.30(-1.02%) |
May 10, 2021 | 30.25 | 30.39 | 29.72 | 29.72 | 115,076 | -0.34(-1.12%) |
May 07, 2021 | 29.57 | 30.06 | 29.39 | 30.05 | 28,780 | +0.10(+0.33%) |
May 06, 2021 | 29.90 | 29.99 | 29.40 | 29.95 | 72,668 | +0.13(+0.43%) |
May 05, 2021 | 29.80 | 30.07 | 29.47 | 29.83 | 149,762 | +0.17(+0.59%) |
May 04, 2021 | 29.09 | 29.65 | 28.79 | 29.65 | 36,066 | +0.33(+1.11%) |
May 03, 2021 | 29.62 | 29.70 | 29.15 | 29.33 | 66,669 | +0.03(+0.11%) |
Apr 30, 2021 | 29.56 | 29.80 | 29.27 | 29.29 | 53,217 | -0.47(-1.57%) |
Apr 29, 2021 | 29.74 | 29.95 | 29.50 | 29.76 | 56,131 | +0.37(+1.25%) |
Apr 28, 2021 | 29.62 | 29.65 | 29.38 | 29.39 | 115,028 | -0.08(-0.28%) |
Apr 27, 2021 | 29.25 | 29.50 | 29.18 | 29.48 | 79,844 | +0.26(+0.88%) |
Apr 26, 2021 | 29.11 | 29.54 | 29.11 | 29.22 | 189,133 | +0.35(+1.21%) |
Apr 23, 2021 | 28.03 | 29.02 | 27.92 | 28.87 | 28,186 | +0.82(+2.91%) |
Apr 22, 2021 | 28.64 | 28.64 | 28.02 | 28.06 | 125,288 | -0.55(-1.92%) |
Apr 21, 2021 | 27.78 | 28.61 | 27.52 | 28.60 | 63,732 | +0.72(+2.60%) |
Apr 20, 2021 | 28.74 | 28.74 | 27.68 | 27.88 | 59,313 | -1.01(-3.48%) |
Apr 19, 2021 | 29.09 | 29.44 | 28.79 | 28.88 | 45,039 | -0.29(-1.00%) |
Apr 16, 2021 | 29.15 | 29.24 | 29.02 | 29.18 | 103,170 | +0.20(+0.70%) |
Apr 15, 2021 | 29.36 | 29.36 | 28.54 | 28.97 | 124,225 | -0.12(-0.41%) |
Apr 14, 2021 | 29.28 | 29.67 | 28.96 | 29.09 | 174,421 | -0.08(-0.28%) |
Apr 13, 2021 | 29.61 | 29.61 | 29.02 | 29.17 | 67,374 | -0.45(-1.52%) |
Apr 12, 2021 | 29.61 | 29.90 | 29.53 | 29.62 | 127,223 | +0.23(+0.79%) |
Apr 09, 2021 | 29.31 | 29.43 | 29.16 | 29.39 | 117,318 | +0.29(+1.01%) |
Apr 08, 2021 | 28.75 | 29.16 | 28.35 | 29.09 | 149,769 | +0.28(+0.97%) |
Apr 07, 2021 | 29.05 | 29.28 | 28.78 | 28.82 | 44,933 | -0.27(-0.92%) |
Apr 06, 2021 | 28.89 | 29.25 | 28.83 | 29.08 | 87,589 | +0.08(+0.26%) |
Apr 05, 2021 | 29.15 | 29.25 | 28.79 | 29.01 | 106,328 | +0.13(+0.44%) |