Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.90 | 25.05 | 24.54 | 24.59 | 6,866,662 | -0.29(-1.18%) |
Apr 28, 2022 | 24.75 | 24.93 | 24.42 | 24.88 | 8,346,902 | +0.47(+1.94%) |
Apr 27, 2022 | 24.42 | 24.60 | 24.20 | 24.41 | 7,691,453 | -0.02(-0.08%) |
Apr 26, 2022 | 25.25 | 25.25 | 24.43 | 24.43 | 7,761,758 | -1.01(-3.98%) |
Apr 25, 2022 | 25.32 | 25.48 | 25.08 | 25.44 | 6,451,252 | -0.17(-0.66%) |
Apr 22, 2022 | 26.05 | 26.05 | 25.59 | 25.61 | 5,987,475 | -0.52(-1.99%) |
Apr 21, 2022 | 26.70 | 26.74 | 26.07 | 26.13 | 5,374,144 | -0.07(-0.25%) |
Apr 20, 2022 | 26.18 | 26.27 | 26.10 | 26.20 | 4,867,371 | +0.30(+1.17%) |
Apr 19, 2022 | 25.58 | 25.91 | 25.58 | 25.90 | 4,084,729 | +0.26(+1.03%) |
Apr 18, 2022 | 25.58 | 25.83 | 25.55 | 25.63 | 6,898,138 | -0.06(-0.22%) |
Apr 14, 2022 | 25.81 | 25.88 | 25.61 | 25.69 | 5,327,330 | -0.15(-0.59%) |
Apr 13, 2022 | 25.49 | 25.87 | 25.46 | 25.84 | 4,869,907 | +0.26(+1.00%) |
Apr 12, 2022 | 25.93 | 26.00 | 25.51 | 25.58 | 6,881,276 | -0.26(-1.02%) |
Apr 11, 2022 | 26.05 | 26.61 | 25.81 | 25.85 | 6,003,611 | -0.33(-1.26%) |
Apr 08, 2022 | 26.01 | 26.28 | 25.99 | 26.18 | 6,483,837 | +0.09(+0.33%) |
Apr 07, 2022 | 26.25 | 26.30 | 25.88 | 26.09 | 5,642,601 | +0.01(+0.04%) |
Apr 06, 2022 | 26.08 | 26.23 | 25.89 | 26.09 | 9,033,998 | -0.45(-1.71%) |
Apr 05, 2022 | 26.75 | 26.87 | 26.46 | 26.54 | 4,365,957 | -0.50(-1.85%) |
Apr 04, 2022 | 26.89 | 27.09 | 26.87 | 27.04 | 3,877,898 | -0.01(-0.04%) |
Apr 01, 2022 | 27.07 | 27.10 | 26.83 | 27.05 | 3,741,068 | +0.21(+0.77%) |
Mar 31, 2022 | 27.24 | 27.29 | 26.80 | 26.84 | 4,554,620 | -0.75(-2.71%) |
Mar 30, 2022 | 27.65 | 27.70 | 27.47 | 27.59 | 3,827,510 | -0.36(-1.29%) |
Mar 29, 2022 | 28.06 | 28.20 | 27.68 | 27.95 | 8,480,670 | +0.88(+3.25%) |
Mar 28, 2022 | 26.93 | 27.10 | 26.74 | 27.07 | 6,544,266 | +0.30(+1.13%) |
Mar 25, 2022 | 26.83 | 26.91 | 26.55 | 26.77 | 6,389,273 | +0.00(+0.00%) |
Mar 24, 2022 | 26.58 | 26.81 | 26.48 | 26.77 | 5,769,602 | +0.15(+0.57%) |
Mar 23, 2022 | 26.67 | 26.83 | 26.58 | 26.61 | 8,021,159 | -0.67(-2.46%) |
Mar 22, 2022 | 27.14 | 27.33 | 27.12 | 27.29 | 3,599,987 | +0.40(+1.48%) |
Mar 21, 2022 | 27.16 | 27.17 | 26.74 | 26.89 | 8,023,948 | -0.44(-1.63%) |
Mar 18, 2022 | 26.71 | 27.36 | 26.66 | 27.33 | 7,003,832 | -0.02(-0.07%) |
Mar 17, 2022 | 26.97 | 27.44 | 26.91 | 27.35 | 9,675,405 | +0.00(+0.00%) |
Mar 16, 2022 | 26.76 | 27.44 | 26.67 | 27.35 | 19,349,790 | +1.13(+4.33%) |
Mar 15, 2022 | 26.06 | 26.25 | 25.86 | 26.22 | 14,857,318 | +0.26(+1.02%) |
Mar 14, 2022 | 26.07 | 26.31 | 25.90 | 25.95 | 9,956,704 | +0.70(+2.77%) |
Mar 11, 2022 | 25.95 | 26.00 | 25.20 | 25.25 | 12,792,593 | -0.09(-0.37%) |
Mar 10, 2022 | 25.33 | 25.19 | 25.35 | 16,027,798 | -0.83(-3.18%) | |
Mar 09, 2022 | 25.79 | 26.53 | 25.62 | 26.18 | 28,795,668 | +1.91(+7.87%) |
Mar 08, 2022 | 24.15 | 24.98 | 23.66 | 24.27 | 28,773,244 | +0.78(+3.30%) |
Mar 07, 2022 | 24.44 | 24.52 | 23.29 | 23.49 | 29,312,932 | -0.98(-4.02%) |
Mar 04, 2022 | 24.74 | 24.79 | 24.15 | 24.48 | 32,479,528 | -1.39(-5.37%) |
Mar 03, 2022 | 26.55 | 26.55 | 25.75 | 25.87 | 10,864,994 | -0.83(-3.12%) |
Mar 02, 2022 | 26.52 | 26.87 | 26.41 | 26.70 | 10,086,028 | +0.20(+0.75%) |
Mar 01, 2022 | 27.16 | 27.24 | 26.28 | 26.50 | 13,029,536 | -0.99(-3.61%) |
Feb 28, 2022 | 27.51 | 28.05 | 27.32 | 27.49 | 17,136,358 | -0.95(-3.32%) |
Feb 25, 2022 | 27.99 | 28.46 | 28.02 | 28.44 | 10,641,016 | +0.73(+2.63%) |
Feb 24, 2022 | 26.77 | 27.80 | 26.70 | 27.71 | 23,487,176 | -0.64(-2.27%) |
Feb 23, 2022 | 29.07 | 29.08 | 28.31 | 28.35 | 10,051,945 | -0.41(-1.41%) |
Feb 22, 2022 | 28.88 | 29.05 | 28.44 | 28.76 | 8,591,752 | -0.74(-2.50%) |
Feb 18, 2022 | 29.50 | 0 | -0.39(-1.30%) | |||
Feb 17, 2022 | 30.16 | 30.20 | 29.83 | 29.89 | 4,651,287 | -0.58(-1.89%) |
Feb 16, 2022 | 30.26 | 30.52 | 30.24 | 30.46 | 3,922,941 | +0.05(+0.16%) |
Feb 15, 2022 | 30.19 | 30.42 | 30.18 | 30.42 | 5,254,957 | +0.89(+3.01%) |
Feb 14, 2022 | 29.63 | 29.71 | 29.29 | 29.53 | 6,826,299 | -0.32(-1.08%) |
Feb 11, 2022 | 30.52 | 30.63 | 29.74 | 29.85 | 15,034,133 | -0.64(-2.11%) |
Feb 10, 2022 | 30.44 | 30.94 | 30.43 | 30.49 | 4,520,636 | -0.35(-1.13%) |
Feb 09, 2022 | 30.79 | 30.85 | 30.72 | 30.84 | 2,403,820 | +0.49(+1.62%) |
Feb 08, 2022 | 30.11 | 30.37 | 30.07 | 30.35 | 2,347,289 | +0.11(+0.38%) |
Feb 07, 2022 | 30.22 | 30.38 | 30.15 | 30.24 | 4,192,947 | +0.00(+0.00%) |
Feb 04, 2022 | 30.03 | 30.38 | 29.95 | 30.24 | 3,542,103 | -0.08(-0.28%) |
Feb 03, 2022 | 30.42 | 30.32 | 30.32 | 3,967,466 | -0.27(-0.90%) | |
Feb 02, 2022 | 30.65 | 30.69 | 30.47 | 30.59 | 3,099,428 | +0.08(+0.25%) |
Feb 01, 2022 | 30.51 | 30.54 | 30.28 | 30.52 | 3,986,555 | +0.26(+0.84%) |
Jan 31, 2022 | 29.79 | 30.28 | 30.26 | 3,640,353 | +0.50(+1.68%) | |
Jan 28, 2022 | 29.47 | 29.77 | 29.32 | 29.76 | 4,688,888 | +0.06(+0.19%) |
Jan 27, 2022 | 29.96 | 30.10 | 29.62 | 29.71 | 4,993,977 | -0.20(-0.66%) |
Jan 26, 2022 | 30.25 | 30.43 | 29.72 | 29.90 | 11,614,861 | +0.21(+0.70%) |
Jan 25, 2022 | 29.52 | 29.81 | 29.27 | 29.70 | 6,450,462 | -0.25(-0.82%) |
Jan 24, 2022 | 29.56 | 29.96 | 29.09 | 29.94 | 11,580,198 | -0.42(-1.37%) |
Jan 21, 2022 | 30.59 | 30.65 | 30.34 | 30.36 | 5,862,402 | -0.50(-1.62%) |
Jan 20, 2022 | 31.09 | 31.27 | 30.84 | 30.86 | 3,570,722 | -0.17(-0.55%) |
Jan 19, 2022 | 31.22 | 31.26 | 30.98 | 31.03 | 4,916,942 | +0.10(+0.34%) |
Jan 18, 2022 | 31.07 | 31.19 | 30.89 | 30.93 | 5,573,964 | -0.60(-1.89%) |
Jan 14, 2022 | 31.52 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.83 | 31.87 | 31.49 | 31.52 | 6,067,735 | -0.16(-0.51%) |
Jan 12, 2022 | 31.59 | 31.71 | 31.53 | 31.68 | 3,990,110 | +0.24(+0.75%) |
Jan 11, 2022 | 31.18 | 31.45 | 31.10 | 31.45 | 2,309,827 | +0.43(+1.37%) |
Jan 10, 2022 | 30.87 | 31.05 | 30.74 | 31.02 | 3,678,911 | -0.28(-0.91%) |
Jan 07, 2022 | 31.23 | 31.35 | 31.11 | 31.30 | 2,712,873 | +0.08(+0.24%) |
Jan 06, 2022 | 31.32 | 31.45 | 31.17 | 31.23 | 3,869,911 | -0.11(-0.36%) |
Jan 05, 2022 | 31.76 | 31.78 | 31.33 | 31.34 | 2,771,788 | -0.10(-0.33%) |
Jan 04, 2022 | 31.56 | 31.58 | 31.37 | 31.45 | 2,729,216 | +0.09(+0.30%) |
Jan 03, 2022 | 31.31 | 31.38 | 31.20 | 31.35 | 1,864,837 | +0.36(+1.16%) |
Dec 31, 2021 | 31.03 | 31.19 | 30.94 | 30.99 | 2,896,547 | +0.00(+0.00%) |
Dec 30, 2021 | 31.09 | 31.18 | 30.95 | 30.99 | 2,243,258 | -0.09(-0.28%) |
Dec 29, 2021 | 31.07 | 31.12 | 31.00 | 31.08 | 1,590,378 | -0.04(-0.12%) |
Dec 28, 2021 | 31.12 | 31.21 | 31.08 | 31.12 | 2,371,765 | +0.01(+0.03%) |
Dec 27, 2021 | 30.91 | 31.11 | 30.91 | 31.11 | 2,718,887 | +0.27(+0.88%) |
Dec 23, 2021 | 30.67 | 30.89 | 30.66 | 30.84 | 2,656,962 | +0.22(+0.70%) |
Dec 22, 2021 | 30.28 | 30.63 | 30.25 | 30.62 | 1,639,587 | +0.32(+1.05%) |
Dec 21, 2021 | 30.12 | 30.30 | 30.07 | 30.30 | 3,618,305 | +0.35(+1.16%) |
Dec 20, 2021 | 29.82 | 29.96 | 29.78 | 29.95 | 3,699,752 | -0.15(-0.50%) |
Dec 17, 2021 | 30.30 | 30.37 | 30.09 | 30.10 | 3,864,831 | -0.46(-1.50%) |
Dec 16, 2021 | 30.81 | 30.81 | 30.46 | 30.56 | 4,531,204 | -0.05(-0.15%) |
Dec 15, 2021 | 30.25 | 30.61 | 30.11 | 30.61 | 3,654,200 | +0.35(+1.15%) |
Dec 14, 2021 | 30.34 | 30.46 | 30.12 | 30.26 | 3,296,184 | -0.27(-0.89%) |
Dec 13, 2021 | 30.72 | 30.76 | 30.52 | 30.54 | 2,602,249 | -0.10(-0.32%) |
Dec 10, 2021 | 30.59 | 30.67 | 30.51 | 30.63 | 2,337,459 | +0.15(+0.49%) |
Dec 09, 2021 | 30.66 | 30.69 | 30.48 | 30.48 | 2,781,004 | -0.41(-1.34%) |
Dec 08, 2021 | 30.81 | 30.92 | 30.73 | 30.90 | 1,775,241 | +0.01(+0.03%) |
Dec 07, 2021 | 30.57 | 30.89 | 30.55 | 30.89 | 2,996,300 | +0.76(+2.52%) |
Dec 06, 2021 | 30.00 | 30.16 | 29.89 | 30.13 | 4,082,921 | +0.30(+1.01%) |
Dec 03, 2021 | 30.07 | 30.08 | 29.59 | 29.83 | 6,729,762 | -0.21(-0.69%) |
Dec 02, 2021 | 29.91 | 30.10 | 29.89 | 30.03 | 5,851,021 | +0.25(+0.85%) |
Dec 01, 2021 | 30.33 | 30.52 | 29.76 | 29.78 | 5,990,494 | -0.04(-0.13%) |
Nov 30, 2021 | 30.08 | 30.19 | 30.05 | 29.82 | 6,097,263 | -0.21(-0.69%) |
Nov 29, 2021 | 30.15 | 30.15 | 29.84 | 30.02 | 3,264,764 | +0.06(+0.19%) |
Nov 26, 2021 | 30.31 | 30.35 | 29.89 | 29.97 | 3,272,840 | -0.91(-2.94%) |
Nov 24, 2021 | 30.56 | 30.89 | 30.53 | 30.88 | 2,384,140 | -0.33(-1.05%) |
Nov 23, 2021 | 31.20 | 31.30 | 31.05 | 31.20 | 2,786,542 | -0.15(-0.48%) |
Nov 22, 2021 | 31.52 | 31.59 | 31.36 | 31.36 | 2,161,506 | -0.32(-1.01%) |
Nov 19, 2021 | 31.80 | 31.85 | 31.62 | 31.67 | 3,253,548 | -0.42(-1.31%) |
Nov 18, 2021 | 31.99 | 32.11 | 31.90 | 32.10 | 1,919,803 | +0.11(+0.35%) |
Nov 17, 2021 | 31.95 | 32.01 | 31.90 | 31.98 | 1,348,823 | +0.07(+0.24%) |
Nov 16, 2021 | 31.95 | 32.03 | 31.89 | 31.91 | 1,567,496 | +0.08(+0.24%) |
Nov 15, 2021 | 32.01 | 32.06 | 31.80 | 31.83 | 3,094,609 | -0.14(-0.44%) |
Nov 12, 2021 | 31.96 | 32.02 | 31.91 | 31.97 | 2,007,345 | +0.03(+0.09%) |
Nov 11, 2021 | 32.01 | 32.03 | 31.93 | 31.95 | 1,482,256 | +0.08(+0.26%) |
Nov 10, 2021 | 32.15 | 31.85 | 31.86 | 2,366,532 | -0.43(-1.33%) | |
Nov 09, 2021 | 32.41 | 32.42 | 32.23 | 32.29 | 3,129,027 | +0.01(+0.03%) |
Nov 08, 2021 | 32.33 | 32.40 | 32.28 | 32.28 | 1,750,385 | -0.08(-0.26%) |
Nov 05, 2021 | 32.32 | 32.37 | 32.21 | 32.37 | 1,853,020 | +0.01(+0.03%) |
Nov 04, 2021 | 32.42 | 32.42 | 32.25 | 32.36 | 2,399,894 | -0.15(-0.46%) |
Nov 03, 2021 | 32.16 | 32.52 | 32.16 | 32.51 | 2,731,238 | +0.32(+0.99%) |
Nov 02, 2021 | 32.14 | 32.22 | 32.13 | 32.19 | 4,252,159 | +0.15(+0.47%) |
Nov 01, 2021 | 31.85 | 32.04 | 31.78 | 32.04 | 1,769,907 | +0.38(+1.21%) |
Oct 29, 2021 | 31.64 | 31.67 | 31.50 | 31.65 | 4,368,788 | -0.29(-0.91%) |
Oct 28, 2021 | 31.79 | 31.98 | 31.79 | 31.95 | 4,213,880 | +0.22(+0.71%) |
Oct 27, 2021 | 31.85 | 31.90 | 31.72 | 31.72 | 3,064,189 | -0.14(-0.44%) |
Oct 26, 2021 | 31.98 | 31.86 | 2,458,603 | +0.17(+0.53%) | ||
Oct 25, 2021 | 31.65 | 31.71 | 31.58 | 31.69 | 1,824,583 | +0.03(+0.09%) |
Oct 22, 2021 | 31.65 | 31.74 | 31.53 | 31.66 | 3,597,366 | +0.23(+0.72%) |
Oct 21, 2021 | 31.50 | 31.53 | 31.41 | 31.44 | 2,498,939 | -0.08(-0.27%) |
Oct 20, 2021 | 31.44 | 31.55 | 31.40 | 31.52 | 1,927,081 | +0.05(+0.15%) |
Oct 19, 2021 | 31.51 | 31.58 | 31.43 | 31.48 | 6,778,316 | +0.12(+0.39%) |
Oct 18, 2021 | 31.27 | 31.37 | 31.20 | 31.36 | 1,793,230 | -0.17(-0.54%) |
Oct 15, 2021 | 31.42 | 31.53 | 31.39 | 31.52 | 2,175,301 | +0.24(+0.78%) |
Oct 14, 2021 | 31.21 | 31.33 | 31.16 | 31.28 | 3,084,464 | +0.39(+1.27%) |
Oct 13, 2021 | 30.81 | 30.91 | 30.72 | 30.89 | 3,927,024 | +0.40(+1.32%) |
Oct 12, 2021 | 30.54 | 30.56 | 30.43 | 30.48 | 3,403,734 | +0.02(+0.06%) |
Oct 11, 2021 | 30.59 | 30.67 | 30.46 | 30.46 | 3,589,486 | -0.22(-0.70%) |
Oct 08, 2021 | 30.75 | 30.76 | 30.61 | 30.68 | 2,806,749 | +0.03(+0.09%) |
Oct 07, 2021 | 30.50 | 30.73 | 30.49 | 30.65 | 3,550,621 | +0.30(+0.99%) |
Oct 06, 2021 | 30.12 | 30.37 | 30.04 | 30.35 | 7,397,136 | -0.35(-1.13%) |
Oct 05, 2021 | 30.56 | 30.81 | 30.51 | 30.70 | 2,687,742 | +0.07(+0.21%) |
Oct 04, 2021 | 30.79 | 30.79 | 30.51 | 30.63 | 6,393,384 | -0.24(-0.79%) |
Oct 01, 2021 | 30.90 | 30.91 | 30.61 | 30.88 | 6,691,556 | +0.02(+0.06%) |
Sep 30, 2021 | 30.96 | 31.04 | 30.75 | 30.86 | 4,664,359 | -0.22(-0.69%) |
Sep 29, 2021 | 31.26 | 31.26 | 31.04 | 31.07 | 4,454,172 | -0.15(-0.48%) |
Sep 28, 2021 | 31.45 | 31.47 | 31.13 | 31.22 | 6,290,138 | -0.67(-2.09%) |
Sep 27, 2021 | 31.82 | 31.93 | 31.75 | 31.89 | 2,488,050 | +0.05(+0.15%) |
Sep 24, 2021 | 31.82 | 31.88 | 31.76 | 31.84 | 3,018,267 | -0.33(-1.02%) |
Sep 23, 2021 | 32.05 | 32.21 | 32.05 | 32.17 | 3,874,956 | +0.43(+1.36%) |
Sep 22, 2021 | 31.75 | 31.98 | 31.70 | 31.74 | 4,361,857 | +0.29(+0.92%) |
Sep 21, 2021 | 31.56 | 31.65 | 31.43 | 31.45 | 5,043,613 | +0.37(+1.18%) |
Sep 20, 2021 | 30.98 | 31.16 | 30.88 | 31.08 | 6,000,391 | -0.82(-2.59%) |
Sep 17, 2021 | 32.25 | 32.27 | 31.79 | 31.91 | 6,566,707 | -0.49(-1.50%) |
Sep 16, 2021 | 32.32 | 32.40 | 32.24 | 32.40 | 2,388,532 | -0.08(-0.26%) |
Sep 15, 2021 | 32.52 | 32.52 | 32.32 | 32.48 | 2,492,111 | -0.03(-0.09%) |
Sep 14, 2021 | 32.71 | 32.71 | 32.48 | 32.51 | 4,285,267 | -0.05(-0.14%) |
Sep 13, 2021 | 32.59 | 32.61 | 32.46 | 32.55 | 1,976,330 | +0.23(+0.72%) |
Sep 10, 2021 | 32.62 | 32.63 | 32.32 | 32.32 | 2,110,104 | -0.05(-0.14%) |
Sep 09, 2021 | 32.45 | 32.57 | 32.36 | 32.37 | 3,601,917 | -0.08(-0.23%) |
Sep 08, 2021 | 32.55 | 32.61 | 32.37 | 32.44 | 2,304,949 | -0.46(-1.40%) |
Sep 07, 2021 | 33.03 | 33.07 | 32.90 | 32.90 | 2,628,462 | -0.02(-0.06%) |
Sep 03, 2021 | 32.84 | 32.97 | 32.74 | 32.92 | 2,666,761 | -0.07(-0.20%) |
Sep 02, 2021 | 33.01 | 33.01 | 32.94 | 32.99 | 1,632,356 | +0.14(+0.43%) |
Sep 01, 2021 | 32.87 | 32.99 | 32.83 | 32.85 | 2,898,496 | +0.08(+0.26%) |
Aug 31, 2021 | 32.85 | 32.85 | 32.64 | 32.76 | 2,861,707 | -0.16(-0.48%) |
Aug 30, 2021 | 32.85 | 32.94 | 32.83 | 32.92 | 1,315,620 | +0.09(+0.29%) |
Aug 27, 2021 | 32.55 | 32.86 | 32.55 | 32.83 | 1,784,079 | +0.32(+0.98%) |
Aug 26, 2021 | 32.58 | 32.64 | 32.47 | 32.51 | 3,726,222 | -0.22(-0.66%) |
Aug 25, 2021 | 32.73 | 32.78 | 32.69 | 32.72 | 1,664,360 | -0.07(-0.23%) |
Aug 24, 2021 | 32.73 | 32.87 | 32.70 | 32.80 | 3,551,899 | +0.11(+0.34%) |
Aug 23, 2021 | 32.58 | 32.71 | 32.53 | 32.69 | 1,656,168 | +0.24(+0.75%) |
Aug 20, 2021 | 32.23 | 32.47 | 32.22 | 32.44 | 1,802,654 | +0.09(+0.29%) |
Aug 19, 2021 | 32.20 | 32.43 | 32.18 | 32.35 | 2,911,780 | -0.35(-1.06%) |
Aug 18, 2021 | 32.68 | 32.93 | 32.68 | 32.70 | 1,656,090 | +0.04(+0.11%) |
Aug 17, 2021 | 32.70 | 32.76 | 32.55 | 32.66 | 1,927,882 | -0.30(-0.91%) |
Aug 16, 2021 | 32.91 | 32.97 | 32.78 | 32.96 | 1,500,864 | -0.17(-0.51%) |
Aug 13, 2021 | 33.02 | 33.14 | 33.00 | 33.13 | 1,210,186 | +0.24(+0.74%) |
Aug 12, 2021 | 32.81 | 32.92 | 32.78 | 32.88 | 2,456,884 | +0.19(+0.57%) |
Aug 11, 2021 | 32.67 | 32.71 | 32.58 | 32.70 | 2,659,522 | +0.14(+0.43%) |
Aug 10, 2021 | 32.55 | 32.56 | 32.49 | 32.55 | 1,877,435 | +0.08(+0.23%) |
Aug 09, 2021 | 32.55 | 32.55 | 32.45 | 32.48 | 1,632,116 | -0.08(-0.26%) |
Aug 06, 2021 | 32.68 | 32.70 | 32.52 | 32.56 | 1,331,833 | -0.20(-0.60%) |
Aug 05, 2021 | 32.70 | 32.78 | 32.70 | 32.76 | 3,014,683 | +0.16(+0.49%) |
Aug 04, 2021 | 32.70 | 32.79 | 32.58 | 32.60 | 3,856,020 | +0.09(+0.29%) |
Aug 03, 2021 | 32.48 | 32.54 | 32.34 | 32.51 | 1,656,971 | +0.08(+0.26%) |
Aug 02, 2021 | 32.50 | 32.58 | 32.39 | 32.42 | 2,196,783 | +0.07(+0.20%) |
Jul 30, 2021 | 32.44 | 32.52 | 32.30 | 32.36 | 2,058,077 | -0.27(-0.83%) |
Jul 29, 2021 | 32.64 | 32.71 | 32.61 | 32.63 | 2,504,431 | +0.24(+0.75%) |
Jul 28, 2021 | 32.24 | 32.43 | 32.18 | 32.39 | 2,539,761 | +0.07(+0.20%) |
Jul 27, 2021 | 32.30 | 32.33 | 32.19 | 32.32 | 2,270,975 | -0.09(-0.29%) |
Jul 26, 2021 | 32.40 | 32.46 | 32.36 | 32.41 | 2,850,024 | -0.01(-0.03%) |
Jul 23, 2021 | 32.44 | 32.49 | 32.36 | 32.42 | 2,108,070 | +0.26(+0.82%) |
Jul 22, 2021 | 32.26 | 32.31 | 32.06 | 32.16 | 2,591,943 | +0.07(+0.23%) |
Jul 21, 2021 | 31.83 | 32.10 | 31.81 | 32.09 | 3,245,964 | +0.47(+1.48%) |
Jul 20, 2021 | 31.31 | 31.69 | 31.24 | 31.62 | 4,466,990 | +0.15(+0.48%) |
Jul 19, 2021 | 31.50 | 31.55 | 31.34 | 31.47 | 4,447,331 | -0.69(-2.16%) |
Jul 16, 2021 | 32.44 | 32.44 | 32.11 | 32.16 | 2,976,251 | -0.26(-0.81%) |
Jul 15, 2021 | 32.44 | 32.49 | 32.32 | 32.42 | 2,761,496 | -0.39(-1.20%) |
Jul 14, 2021 | 32.84 | 32.85 | 32.75 | 32.82 | 3,314,295 | +0.14(+0.43%) |
Jul 13, 2021 | 32.77 | 32.85 | 32.65 | 32.68 | 1,627,778 | -0.26(-0.80%) |
Jul 12, 2021 | 32.81 | 32.96 | 32.78 | 32.94 | 2,505,336 | +0.21(+0.63%) |
Jul 09, 2021 | 32.49 | 32.75 | 32.47 | 32.73 | 3,559,396 | +0.60(+1.87%) |
Jul 08, 2021 | 32.05 | 32.21 | 31.94 | 32.13 | 3,654,227 | -0.44(-1.35%) |
Jul 07, 2021 | 32.56 | 32.60 | 32.40 | 32.57 | 3,889,095 | +0.32(+0.99%) |
Jul 06, 2021 | 32.50 | 32.51 | 32.14 | 32.25 | 2,761,698 | -0.37(-1.12%) |
Jul 02, 2021 | 32.53 | 32.64 | 32.42 | 32.62 | 1,544,648 | +0.11(+0.35%) |
Jul 01, 2021 | 32.45 | 32.54 | 32.37 | 32.51 | 2,350,832 | +0.08(+0.23%) |
Jun 30, 2021 | 32.39 | 32.48 | 32.29 | 32.43 | 3,169,645 | -0.38(-1.14%) |
Jun 29, 2021 | 32.85 | 32.89 | 32.75 | 32.81 | 1,064,592 | +0.12(+0.37%) |
Jun 28, 2021 | 32.78 | 32.80 | 32.61 | 32.69 | 1,330,657 | -0.14(-0.43%) |
Jun 25, 2021 | 32.82 | 32.86 | 32.79 | 32.83 | 2,103,354 | +0.07(+0.23%) |
Jun 24, 2021 | 32.76 | 32.81 | 32.69 | 32.75 | 1,597,137 | +0.32(+0.98%) |
Jun 23, 2021 | 32.69 | 32.70 | 32.40 | 32.43 | 2,128,181 | -0.30(-0.92%) |
Jun 22, 2021 | 32.60 | 32.83 | 32.54 | 32.73 | 3,234,317 | +0.00(+0.00%) |
Jun 21, 2021 | 32.51 | 32.74 | 32.49 | 32.73 | 2,041,083 | +0.51(+1.57%) |
Jun 18, 2021 | 32.28 | 32.36 | 32.14 | 32.23 | 3,341,183 | -0.64(-1.94%) |
Jun 17, 2021 | 32.93 | 32.97 | 32.72 | 32.86 | 3,339,575 | -0.22(-0.65%) |
Jun 16, 2021 | 33.41 | 33.44 | 33.00 | 33.08 | 3,375,998 | -0.42(-1.26%) |
Jun 15, 2021 | 33.47 | 33.51 | 33.43 | 33.50 | 2,053,605 | +0.06(+0.17%) |
Jun 14, 2021 | 33.45 | 33.47 | 33.36 | 33.45 | 1,424,373 | +0.06(+0.17%) |
Jun 11, 2021 | 33.33 | 33.40 | 33.27 | 33.39 | 4,210,449 | +0.10(+0.31%) |
Jun 10, 2021 | 33.23 | 33.38 | 33.17 | 33.29 | 2,716,532 | +0.01(+0.04%) |
Jun 09, 2021 | 33.37 | 33.37 | 33.21 | 33.27 | 3,051,344 | -0.19(-0.58%) |
Jun 08, 2021 | 33.56 | 33.57 | 33.40 | 33.47 | 2,756,309 | -0.16(-0.47%) |
Jun 07, 2021 | 33.49 | 33.63 | 33.48 | 33.62 | 3,290,583 | +0.22(+0.66%) |
Jun 04, 2021 | 33.33 | 33.41 | 33.27 | 33.40 | 2,371,173 | +0.26(+0.78%) |
Jun 03, 2021 | 33.13 | 33.20 | 33.03 | 33.14 | 2,494,906 | -0.15(-0.44%) |
Jun 02, 2021 | 33.23 | 33.30 | 33.17 | 33.29 | 2,532,215 | +0.02(+0.06%) |
Jun 01, 2021 | 33.42 | 33.42 | 33.24 | 33.27 | 3,893,861 | +0.29(+0.89%) |
May 28, 2021 | 32.94 | 33.09 | 32.90 | 32.98 | 3,205,050 | +0.13(+0.39%) |
May 27, 2021 | 32.90 | 32.95 | 32.74 | 32.85 | 5,503,017 | -0.06(-0.17%) |
May 26, 2021 | 32.97 | 33.03 | 32.85 | 32.90 | 4,826,428 | -0.18(-0.56%) |
May 25, 2021 | 33.16 | 33.20 | 33.00 | 33.09 | 3,284,774 | -0.04(-0.11%) |
May 24, 2021 | 33.00 | 33.18 | 32.94 | 33.13 | 2,165,438 | +0.34(+1.04%) |
May 21, 2021 | 32.79 | 32.83 | 32.67 | 32.78 | 3,750,701 | +0.00(+0.00%) |
May 20, 2021 | 32.49 | 32.82 | 32.48 | 32.78 | 4,126,462 | +0.56(+1.74%) |
May 19, 2021 | 32.10 | 32.37 | 31.90 | 32.22 | 5,191,906 | -0.43(-1.33%) |
May 18, 2021 | 32.73 | 32.78 | 32.63 | 32.66 | 3,707,228 | +0.01(+0.03%) |
May 17, 2021 | 32.55 | 32.67 | 32.51 | 32.65 | 3,289,013 | +0.00(+0.00%) |
May 14, 2021 | 32.36 | 32.66 | 32.34 | 32.65 | 4,287,982 | +0.63(+1.96%) |
May 13, 2021 | 31.81 | 32.08 | 31.79 | 32.02 | 6,139,730 | +0.33(+1.05%) |
May 12, 2021 | 31.85 | 32.03 | 31.62 | 31.69 | 6,305,477 | -0.28(-0.87%) |
May 11, 2021 | 31.79 | 32.06 | 31.77 | 31.96 | 5,867,738 | -0.40(-1.22%) |
May 10, 2021 | 32.64 | 32.65 | 32.33 | 32.36 | 4,644,684 | -0.34(-1.04%) |
May 07, 2021 | 32.32 | 32.71 | 32.32 | 32.70 | 4,568,826 | +0.59(+1.84%) |
May 06, 2021 | 31.88 | 32.13 | 31.77 | 32.11 | 4,002,974 | +0.25(+0.78%) |
May 05, 2021 | 31.84 | 31.89 | 31.69 | 31.86 | 3,080,487 | +0.47(+1.50%) |
May 04, 2021 | 31.60 | 31.67 | 31.20 | 31.39 | 7,137,260 | -0.88(-2.71%) |