Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.21 | 33.25 | 33.20 | 33.25 | 744 | +0.11(+0.33%) |
Apr 28, 2022 | 33.26 | 33.26 | 33.12 | 33.14 | 1,601 | -0.18(-0.55%) |
Apr 27, 2022 | 33.20 | 33.33 | 33.20 | 33.33 | 5,828 | -0.01(-0.02%) |
Apr 26, 2022 | 33.31 | 33.33 | 33.27 | 33.33 | 3,037 | +0.14(+0.42%) |
Apr 25, 2022 | 33.19 | 33.19 | 33.19 | 33.19 | 3,521 | -0.10(-0.32%) |
Apr 22, 2022 | 33.26 | 33.29 | 33.26 | 33.29 | 112 | +0.13(+0.41%) |
Apr 21, 2022 | 33.02 | 33.16 | 32.67 | 33.16 | 77,252 | +0.01(+0.04%) |
Apr 20, 2022 | 33.16 | 33.16 | 33.15 | 33.15 | 341 | +0.12(+0.36%) |
Apr 19, 2022 | 33.01 | 33.03 | 33.01 | 33.03 | 365 | -0.10(-0.31%) |
Apr 18, 2022 | 33.09 | 33.13 | 33.09 | 33.13 | 185 | +0.19(+0.58%) |
Apr 14, 2022 | 32.94 | 32.96 | 32.92 | 32.94 | 1,040 | +0.07(+0.23%) |
Apr 13, 2022 | 32.93 | 32.96 | 32.83 | 32.87 | 79,957 | -0.07(-0.21%) |
Apr 12, 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 2 | +0.05(+0.15%) |
Apr 11, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 18 | +0.27(+0.84%) |
Apr 08, 2022 | 32.55 | 32.61 | 32.54 | 32.61 | 1,448 | +0.18(+0.57%) |
Apr 07, 2022 | 32.33 | 32.42 | 32.33 | 32.42 | 7,073 | +0.12(+0.37%) |
Apr 06, 2022 | 32.29 | 32.30 | 32.29 | 32.30 | 234 | +0.14(+0.45%) |
Apr 05, 2022 | 32.16 | 32.18 | 32.16 | 32.16 | 201 | +0.09(+0.28%) |
Apr 04, 2022 | 32.10 | 32.11 | 32.07 | 32.07 | 2,350 | -0.21(-0.65%) |
Apr 01, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 100 | +0.03(+0.09%) |
Mar 31, 2022 | 31.14 | 32.26 | 31.14 | 32.25 | 1,579 | +0.05(+0.17%) |
Mar 30, 2022 | 32.24 | 32.24 | 32.18 | 32.20 | 1,625 | -0.04(-0.13%) |
Mar 29, 2022 | 32.25 | 32.28 | 32.19 | 32.24 | 26,397 | -0.13(-0.41%) |
Mar 28, 2022 | 32.48 | 32.48 | 32.37 | 32.37 | 3,593 | -0.24(-0.75%) |
Mar 25, 2022 | 32.55 | 32.62 | 32.55 | 32.62 | 600 | +0.16(+0.49%) |
Mar 24, 2022 | 32.61 | 32.61 | 32.45 | 32.45 | 1,206 | -0.11(-0.32%) |
Mar 23, 2022 | 32.82 | 32.97 | 32.49 | 32.56 | 2,202 | +0.05(+0.15%) |
Mar 22, 2022 | 32.71 | 32.71 | 32.46 | 32.51 | 1,425 | -0.13(-0.40%) |
Mar 21, 2022 | 32.61 | 32.69 | 32.61 | 32.64 | 3,105 | -0.09(-0.29%) |
Mar 18, 2022 | 32.74 | 32.76 | 32.74 | 32.74 | 434 | -0.12(-0.38%) |
Mar 17, 2022 | 32.44 | 32.91 | 32.44 | 32.86 | 20,416 | -0.15(-0.47%) |
Mar 16, 2022 | 32.98 | 33.02 | 32.98 | 33.02 | 286 | -0.13(-0.39%) |
Mar 15, 2022 | 33.22 | 33.22 | 33.15 | 33.15 | 164 | -0.22(-0.66%) |
Mar 14, 2022 | 33.32 | 33.37 | 33.32 | 33.37 | 265 | +0.26(+0.79%) |
Mar 11, 2022 | 32.82 | 33.11 | 32.82 | 33.10 | 986 | +0.08(+0.24%) |
Mar 10, 2022 | 33.04 | 33.04 | 33.03 | 33.03 | 566 | +0.09(+0.26%) |
Mar 09, 2022 | 33.04 | 33.04 | 32.94 | 32.94 | 554 | -0.19(-0.59%) |
Mar 08, 2022 | 33.26 | 33.26 | 33.11 | 33.13 | 768 | +0.01(+0.02%) |
Mar 07, 2022 | 31.99 | 33.13 | 31.99 | 33.13 | 14,298 | +0.31(+0.95%) |
Mar 04, 2022 | 32.83 | 32.83 | 32.82 | 32.82 | 649 | +0.18(+0.54%) |
Mar 03, 2022 | 32.63 | 32.64 | 32.63 | 32.64 | 449 | +0.07(+0.21%) |
Mar 02, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 43 | +0.11(+0.34%) |
Mar 01, 2022 | 32.36 | 32.46 | 32.36 | 32.46 | 1,924 | -0.06(-0.19%) |
Feb 28, 2022 | 32.48 | 32.52 | 32.46 | 32.52 | 1,179 | -0.10(-0.31%) |
Feb 25, 2022 | 32.62 | 32.62 | 32.62 | 32.62 | 100 | +0.15(+0.48%) |
Feb 24, 2022 | 32.80 | 32.80 | 32.43 | 32.46 | 28,296 | -0.30(-0.93%) |
Feb 23, 2022 | 32.79 | 32.83 | 32.77 | 32.77 | 3,095 | +0.00(+0.01%) |
Feb 22, 2022 | 32.80 | 32.82 | 32.75 | 32.77 | 70,298 | -0.03(-0.08%) |
Feb 18, 2022 | 32.79 | 0 | +0.15(+0.45%) | |||
Feb 17, 2022 | 32.51 | 32.69 | 32.51 | 32.65 | 1,174 | +0.17(+0.54%) |
Feb 16, 2022 | 32.60 | 32.64 | 32.41 | 32.47 | 6,424 | +0.05(+0.15%) |
Feb 15, 2022 | 32.51 | 32.52 | 32.39 | 32.42 | 71,436 | -0.19(-0.58%) |
Feb 14, 2022 | 32.60 | 32.61 | 32.60 | 32.61 | 101 | +0.16(+0.51%) |
Feb 11, 2022 | 32.45 | 32.45 | 32.45 | 32.45 | 100 | +0.09(+0.29%) |
Feb 10, 2022 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.06(+0.19%) |
Feb 09, 2022 | 32.27 | 32.29 | 32.27 | 32.29 | 673 | -0.07(-0.20%) |
Feb 08, 2022 | 32.47 | 32.47 | 32.31 | 32.36 | 4,024 | -0.11(-0.33%) |
Feb 07, 2022 | 32.26 | 32.47 | 32.26 | 32.47 | 11,000 | +0.12(+0.36%) |
Feb 04, 2022 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | -0.13(-0.39%) |
Feb 03, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 239 | +0.37(+1.15%) |
Feb 02, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 180 | -0.01(-0.02%) |
Feb 01, 2022 | 32.08 | 32.16 | 32.08 | 32.11 | 6,783 | +0.03(+0.08%) |
Jan 31, 2022 | 32.16 | 32.16 | 32.09 | 32.09 | 4,241 | -0.31(-0.97%) |
Jan 28, 2022 | 32.51 | 32.51 | 32.40 | 32.40 | 304 | -0.17(-0.52%) |
Jan 27, 2022 | 32.24 | 32.57 | 32.23 | 32.57 | 5,708 | +0.18(+0.56%) |
Jan 26, 2022 | 32.50 | 32.50 | 32.39 | 32.39 | 803 | -0.05(-0.15%) |
Jan 25, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 1,718 | +0.12(+0.38%) |
Jan 24, 2022 | 32.40 | 32.56 | 32.31 | 32.31 | 9,192 | +0.06(+0.19%) |
Jan 21, 2022 | 32.24 | 32.25 | 32.22 | 32.25 | 1,319 | +0.17(+0.54%) |
Jan 20, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 150 | -0.10(-0.31%) |
Jan 19, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | -0.08(-0.25%) |
Jan 18, 2022 | 32.38 | 32.38 | 32.26 | 32.26 | 484 | +0.02(+0.08%) |
Jan 14, 2022 | 32.23 | 0 | +0.30(+0.95%) | |||
Jan 13, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | +0.08(+0.24%) |
Jan 12, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 6 | -0.03(-0.08%) |
Jan 11, 2022 | 31.87 | 31.88 | 31.86 | 31.88 | 1,408 | -0.07(-0.22%) |
Jan 10, 2022 | 32.24 | 32.26 | 31.95 | 31.95 | 446 | +0.11(+0.34%) |
Jan 07, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 5,975 | +0.15(+0.47%) |
Jan 06, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | +0.25(+0.79%) |
Jan 05, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 2 | +0.07(+0.22%) |
Jan 04, 2022 | 31.15 | 31.39 | 31.15 | 31.37 | 1,438 | +0.52(+1.70%) |
Jan 03, 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 17 | +0.03(+0.08%) |
Dec 31, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 100 | +0.08(+0.24%) |
Dec 30, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 73 | +0.03(+0.10%) |
Dec 29, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 24 | +0.02(+0.07%) |
Dec 28, 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 4 | +0.09(+0.31%) |
Dec 27, 2021 | 30.59 | 30.60 | 30.59 | 30.60 | 154 | -0.10(-0.34%) |
Dec 23, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | -0.03(-0.09%) |
Dec 22, 2021 | 30.74 | 30.74 | 30.73 | 30.73 | 500 | -0.05(-0.16%) |
Dec 21, 2021 | 30.89 | 30.89 | 30.57 | 30.78 | 4,368 | +0.00(+0.02%) |
Dec 20, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.34%) |
Dec 17, 2021 | 30.90 | 30.90 | 30.88 | 30.88 | 208 | +0.16(+0.52%) |
Dec 16, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 36 | -0.01(-0.02%) |
Dec 15, 2021 | 30.73 | 30.73 | 30.73 | 30.73 | 48 | -0.11(-0.35%) |
Dec 14, 2021 | 30.84 | 30.84 | 30.84 | 30.84 | 4 | +0.26(+0.85%) |
Dec 13, 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | -0.08(-0.28%) |
Dec 10, 2021 | 30.67 | 30.67 | 30.64 | 30.66 | 537 | +0.18(+0.59%) |
Dec 09, 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 205 | -0.08(-0.26%) |
Dec 08, 2021 | 30.57 | 30.57 | 30.57 | 30.57 | 15 | -0.18(-0.58%) |
Dec 07, 2021 | 30.74 | 30.74 | 30.74 | 30.74 | 7,878 | -0.13(-0.42%) |
Dec 06, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 20 | +0.13(+0.44%) |
Dec 03, 2021 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | +0.24(+0.80%) |
Dec 02, 2021 | 30.49 | 30.51 | 30.49 | 30.49 | 698 | +0.07(+0.23%) |
Dec 01, 2021 | 30.43 | 30.44 | 30.43 | 30.43 | 689 | +0.10(+0.34%) |
Nov 30, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 102 | -0.16(-0.54%) |
Nov 29, 2021 | 30.54 | 30.54 | 30.47 | 30.48 | 1,161 | -0.18(-0.58%) |
Nov 26, 2021 | 30.66 | 30.66 | 30.66 | 30.66 | 100 | -0.21(-0.68%) |
Nov 24, 2021 | 30.76 | 30.87 | 30.75 | 30.87 | 502 | +0.06(+0.19%) |
Nov 23, 2021 | 30.81 | 30.81 | 30.81 | 30.81 | 103 | +0.15(+0.49%) |
Nov 22, 2021 | 30.36 | 30.66 | 30.36 | 30.66 | 1,310 | +0.33(+1.08%) |
Nov 19, 2021 | 30.33 | 30.34 | 30.30 | 30.34 | 2,289 | -0.29(-0.94%) |
Nov 18, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 2 | -0.08(-0.28%) |
Nov 17, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 17 | -0.08(-0.26%) |
Nov 16, 2021 | 30.79 | 30.79 | 30.79 | 30.79 | 254 | -0.12(-0.40%) |
Nov 15, 2021 | 30.91 | 30.91 | 30.91 | 30.91 | 140 | +0.00(+0.01%) |
Nov 12, 2021 | 30.91 | 30.91 | 30.91 | 30.91 | 257 | -0.06(-0.19%) |
Nov 11, 2021 | 30.94 | 30.97 | 30.94 | 30.97 | 200 | +0.08(+0.26%) |
Nov 10, 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.12(+0.39%) |
Nov 09, 2021 | 30.77 | 30.77 | 30.77 | 30.77 | 178 | +0.00(+0.02%) |
Nov 08, 2021 | 30.69 | 30.76 | 30.69 | 30.76 | 265 | -0.01(-0.03%) |
Nov 05, 2021 | 30.77 | 30.77 | 30.77 | 30.77 | 5,757 | +0.12(+0.39%) |
Nov 04, 2021 | 30.71 | 30.71 | 30.65 | 30.65 | 191 | -0.17(-0.55%) |
Nov 03, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 30.76 | 30.82 | 30.76 | 30.82 | 1,413 | +0.05(+0.17%) |
Nov 01, 2021 | 30.78 | 30.78 | 30.77 | 30.77 | 249 | +0.07(+0.22%) |
Oct 29, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | -0.10(-0.33%) |
Oct 28, 2021 | 30.89 | 30.89 | 30.81 | 30.81 | 175 | -0.13(-0.43%) |
Oct 27, 2021 | 30.94 | 30.94 | 30.94 | 30.94 | 0 | -0.09(-0.30%) |
Oct 26, 2021 | 31.04 | 31.04 | 0 | -0.05(-0.17%) | ||
Oct 25, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 1 | -0.09(-0.29%) |
Oct 22, 2021 | 31.18 | 31.18 | 31.18 | 31.18 | 201 | +0.11(+0.36%) |
Oct 21, 2021 | 31.07 | 31.07 | 31.07 | 31.07 | 17 | -0.14(-0.46%) |
Oct 20, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.12(+0.38%) |
Oct 19, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 57 | -0.06(-0.20%) |
Oct 18, 2021 | 31.16 | 31.16 | 31.15 | 31.15 | 5,027 | -0.07(-0.21%) |
Oct 15, 2021 | 31.22 | 31.22 | 31.22 | 31.22 | 100 | -0.02(-0.06%) |
Oct 14, 2021 | 31.28 | 31.28 | 31.24 | 31.24 | 806 | -0.05(-0.17%) |
Oct 13, 2021 | 31.35 | 31.35 | 31.29 | 31.29 | 201 | -0.11(-0.34%) |
Oct 12, 2021 | 31.40 | 31.40 | 31.40 | 31.40 | 5 | -0.02(-0.06%) |
Oct 11, 2021 | 31.42 | 31.42 | 31.42 | 31.42 | 105 | -0.00(-0.02%) |
Oct 08, 2021 | 31.42 | 31.42 | 31.42 | 31.42 | 100 | +0.15(+0.48%) |
Oct 07, 2021 | 31.27 | 31.27 | 31.27 | 31.27 | 7,428 | -0.01(-0.03%) |
Oct 06, 2021 | 31.53 | 31.53 | 31.28 | 31.28 | 1,086 | -0.25(-0.80%) |
Oct 05, 2021 | 31.53 | 31.53 | 31.53 | 31.53 | 7 | +0.00(+0.01%) |
Oct 04, 2021 | 31.43 | 31.53 | 31.43 | 31.53 | 608 | +0.29(+0.93%) |
Oct 01, 2021 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | -0.01(-0.02%) |
Sep 30, 2021 | 31.27 | 31.28 | 31.25 | 31.25 | 300 | -0.07(-0.24%) |
Sep 29, 2021 | 31.32 | 31.32 | 31.32 | 31.32 | 11 | +0.07(+0.23%) |
Sep 28, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.20(+0.64%) |
Sep 27, 2021 | 30.91 | 31.05 | 30.91 | 31.05 | 107 | +0.22(+0.72%) |
Sep 24, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 101 | +0.11(+0.34%) |
Sep 23, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 433 | +0.00(+0.00%) |
Sep 22, 2021 | 30.64 | 30.72 | 30.64 | 30.72 | 1,121 | +0.11(+0.34%) |
Sep 21, 2021 | 30.63 | 30.63 | 30.62 | 30.62 | 255 | -0.11(-0.36%) |
Sep 20, 2021 | 30.73 | 30.73 | 30.73 | 30.73 | 101 | -0.02(-0.06%) |
Sep 17, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 102 | +0.04(+0.13%) |
Sep 16, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 153 | -0.04(-0.13%) |
Sep 15, 2021 | 30.92 | 30.92 | 30.70 | 30.75 | 3,765 | +0.10(+0.31%) |
Sep 14, 2021 | 30.75 | 30.75 | 30.65 | 30.65 | 271 | -0.12(-0.39%) |
Sep 13, 2021 | 30.77 | 30.77 | 30.77 | 30.77 | 41 | +0.20(+0.67%) |
Sep 10, 2021 | 30.51 | 30.57 | 30.51 | 30.57 | 504 | +0.02(+0.06%) |
Sep 09, 2021 | 30.54 | 30.55 | 30.54 | 30.55 | 339 | +0.01(+0.03%) |
Sep 08, 2021 | 30.56 | 30.56 | 30.52 | 30.54 | 5,979 | -0.07(-0.22%) |
Sep 07, 2021 | 30.58 | 30.61 | 30.55 | 30.61 | 807 | -0.08(-0.27%) |
Sep 03, 2021 | 30.64 | 30.69 | 30.64 | 30.69 | 244 | +0.00(+0.01%) |
Sep 02, 2021 | 30.69 | 30.69 | 30.69 | 30.69 | 50 | -0.00(-0.00%) |
Sep 01, 2021 | 30.63 | 30.69 | 30.61 | 30.69 | 1,449 | -0.09(-0.30%) |
Aug 31, 2021 | 30.79 | 30.79 | 30.74 | 30.78 | 1,081 | -0.04(-0.12%) |
Aug 30, 2021 | 31.13 | 31.13 | 30.82 | 30.82 | 125 | -0.12(-0.40%) |
Aug 27, 2021 | 30.94 | 30.96 | 30.94 | 30.94 | 302 | +0.01(+0.05%) |
Aug 26, 2021 | 30.93 | 30.93 | 30.93 | 30.93 | 1 | +0.01(+0.05%) |
Aug 25, 2021 | 30.89 | 30.93 | 30.89 | 30.91 | 742 | +0.01(+0.03%) |
Aug 24, 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 1 | -0.00(-0.00%) |
Aug 23, 2021 | 30.90 | 30.90 | 30.90 | 30.90 | 1 | -0.06(-0.19%) |
Aug 20, 2021 | 30.96 | 30.96 | 30.96 | 30.96 | 100 | -0.02(-0.08%) |
Aug 19, 2021 | 30.99 | 30.99 | 30.99 | 30.99 | 22 | -0.17(-0.55%) |
Aug 18, 2021 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | -0.03(-0.10%) |
Aug 17, 2021 | 31.19 | 31.19 | 31.19 | 31.19 | 1 | -0.00(-0.02%) |
Aug 16, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 1 | -0.02(-0.05%) |
Aug 13, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | -0.10(-0.33%) |
Aug 12, 2021 | 31.29 | 31.31 | 31.29 | 31.31 | 133 | +0.00(+0.02%) |
Aug 11, 2021 | 31.31 | 31.31 | 31.31 | 31.31 | 1,826 | +0.20(+0.64%) |
Aug 10, 2021 | 31.11 | 31.11 | 31.11 | 31.11 | 146 | +0.12(+0.38%) |
Aug 09, 2021 | 30.99 | 30.99 | 30.99 | 30.99 | 35 | -0.02(-0.06%) |
Aug 06, 2021 | 31.00 | 31.01 | 31.00 | 31.01 | 6,553 | +0.14(+0.44%) |
Aug 05, 2021 | 30.85 | 30.87 | 30.85 | 30.87 | 302 | +0.01(+0.03%) |
Aug 04, 2021 | 30.96 | 30.96 | 30.86 | 30.86 | 497 | -0.21(-0.69%) |
Aug 03, 2021 | 31.03 | 31.08 | 31.03 | 31.08 | 247 | +0.04(+0.14%) |
Aug 02, 2021 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.02%) |
Jul 30, 2021 | 31.02 | 31.03 | 31.01 | 31.03 | 429 | +0.05(+0.16%) |
Jul 29, 2021 | 30.98 | 30.98 | 30.98 | 30.98 | 1 | +0.01(+0.02%) |
Jul 28, 2021 | 30.91 | 30.97 | 30.90 | 30.97 | 3,547 | -0.00(-0.02%) |
Jul 27, 2021 | 31.02 | 31.02 | 30.92 | 30.98 | 1,283 | +0.11(+0.37%) |
Jul 26, 2021 | 30.85 | 30.86 | 30.82 | 30.86 | 1,349 | +0.03(+0.11%) |
Jul 23, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 100 | -0.13(-0.43%) |
Jul 22, 2021 | 30.96 | 30.97 | 30.96 | 30.96 | 201 | -0.17(-0.55%) |
Jul 21, 2021 | 31.24 | 31.24 | 31.13 | 31.13 | 2,630 | +0.13(+0.41%) |
Jul 20, 2021 | 30.96 | 31.01 | 30.94 | 31.01 | 1,226 | +0.01(+0.02%) |
Jul 19, 2021 | 30.99 | 31.00 | 30.98 | 31.00 | 907 | -0.17(-0.54%) |
Jul 16, 2021 | 31.17 | 31.17 | 31.17 | 31.17 | 100 | -0.04(-0.13%) |
Jul 15, 2021 | 31.24 | 31.24 | 31.14 | 31.21 | 4,043 | +0.06(+0.20%) |
Jul 14, 2021 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.31%) |
Jul 13, 2021 | 31.23 | 31.24 | 31.23 | 31.24 | 477 | -0.04(-0.11%) |
Jul 12, 2021 | 31.28 | 31.28 | 31.28 | 31.28 | 18 | -0.02(-0.06%) |
Jul 09, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 173 | +0.15(+0.49%) |
Jul 08, 2021 | 31.19 | 31.19 | 31.15 | 31.15 | 7,561 | -0.04(-0.14%) |
Jul 07, 2021 | 31.19 | 31.19 | 31.19 | 31.19 | 1 | -0.07(-0.22%) |
Jul 06, 2021 | 31.30 | 31.30 | 31.26 | 31.26 | 208 | -0.28(-0.90%) |
Jul 02, 2021 | 31.54 | 31.54 | 31.54 | 31.54 | 100 | -0.12(-0.37%) |
Jul 01, 2021 | 31.68 | 31.68 | 31.66 | 31.66 | 102 | +0.05(+0.16%) |
Jun 30, 2021 | 31.55 | 31.61 | 31.55 | 31.61 | 117 | +0.07(+0.24%) |
Jun 29, 2021 | 31.54 | 31.54 | 31.54 | 31.54 | 102 | -0.11(-0.36%) |
Jun 28, 2021 | 31.65 | 31.65 | 31.65 | 31.65 | 16 | -0.20(-0.64%) |
Jun 25, 2021 | 31.86 | 31.86 | 31.86 | 31.86 | 100 | +0.07(+0.22%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.78 | 31.78 | 284 | -0.01(-0.02%) |
Jun 23, 2021 | 31.79 | 31.79 | 31.79 | 31.79 | 287 | -0.02(-0.05%) |
Jun 22, 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 1 | +0.02(+0.06%) |
Jun 21, 2021 | 31.56 | 31.81 | 31.55 | 31.79 | 3,409 | +0.03(+0.09%) |
Jun 18, 2021 | 31.79 | 31.79 | 31.76 | 31.76 | 431 | -0.17(-0.54%) |
Jun 17, 2021 | 32.23 | 32.23 | 31.93 | 31.93 | 815 | -0.46(-1.42%) |
Jun 16, 2021 | 32.39 | 32.39 | 32.39 | 32.39 | 1 | +0.06(+0.20%) |
Jun 15, 2021 | 32.33 | 32.33 | 32.33 | 32.33 | 42 | +0.07(+0.21%) |
Jun 14, 2021 | 32.34 | 32.34 | 32.26 | 32.26 | 605 | -0.22(-0.67%) |
Jun 11, 2021 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.11(-0.33%) |
Jun 10, 2021 | 32.59 | 32.59 | 32.59 | 32.59 | 39 | -0.11(-0.35%) |
Jun 09, 2021 | 32.70 | 32.70 | 32.70 | 32.70 | 130 | -0.05(-0.15%) |
Jun 08, 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.02(-0.08%) |
Jun 07, 2021 | 32.77 | 32.77 | 32.77 | 32.77 | 5,881 | -0.06(-0.20%) |
Jun 04, 2021 | 32.84 | 32.84 | 32.84 | 32.84 | 0 | -0.11(-0.32%) |
Jun 03, 2021 | 32.94 | 32.94 | 32.94 | 32.94 | 1 | +0.12(+0.37%) |
Jun 02, 2021 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.13(+0.39%) |
Jun 01, 2021 | 32.68 | 32.69 | 32.68 | 32.69 | 145 | +0.11(+0.35%) |
May 28, 2021 | 32.54 | 32.58 | 32.54 | 32.58 | 350 | -0.02(-0.08%) |
May 27, 2021 | 32.61 | 32.61 | 32.61 | 32.61 | 30 | +0.11(+0.34%) |
May 26, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 2 | -0.02(-0.08%) |
May 25, 2021 | 32.53 | 32.53 | 32.52 | 32.52 | 267 | -0.09(-0.29%) |
May 24, 2021 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | -0.14(-0.44%) |
May 21, 2021 | 32.74 | 32.76 | 32.74 | 32.76 | 100 | +0.15(+0.46%) |
May 20, 2021 | 32.60 | 32.61 | 32.60 | 32.61 | 613 | -0.23(-0.71%) |
May 19, 2021 | 32.85 | 32.85 | 32.84 | 32.84 | 376 | -0.12(-0.36%) |
May 18, 2021 | 32.96 | 32.96 | 32.96 | 32.96 | 152 | +0.00(+0.00%) |
May 17, 2021 | 32.96 | 32.96 | 32.96 | 32.96 | 181 | +0.04(+0.12%) |
May 14, 2021 | 32.92 | 32.92 | 32.92 | 32.92 | 0 | +0.04(+0.12%) |
May 13, 2021 | 32.88 | 32.88 | 32.88 | 32.88 | 35 | +0.03(+0.09%) |
May 12, 2021 | 32.85 | 32.85 | 32.85 | 32.85 | 2 | -0.02(-0.06%) |
May 11, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 31 | +0.02(+0.06%) |
May 10, 2021 | 32.85 | 32.85 | 32.85 | 32.85 | 513 | +0.21(+0.66%) |
May 07, 2021 | 32.64 | 32.64 | 32.64 | 32.64 | 5,878 | +0.04(+0.13%) |
May 06, 2021 | 32.59 | 32.59 | 32.59 | 32.59 | 5 | +0.15(+0.46%) |
May 05, 2021 | 32.45 | 32.45 | 32.36 | 32.45 | 145 | +0.11(+0.34%) |
May 04, 2021 | 32.34 | 32.34 | 32.34 | 32.34 | 28 | +0.25(+0.77%) |