Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.17 | 31.17 | 30.79 | 30.79 | 366 | -0.57(-1.82%) |
Apr 28, 2022 | 30.84 | 31.36 | 30.84 | 31.36 | 1,002 | +0.79(+2.58%) |
Apr 27, 2022 | 30.71 | 30.71 | 30.57 | 30.57 | 985 | +0.07(+0.23%) |
Apr 26, 2022 | 30.85 | 30.85 | 30.50 | 30.50 | 4,381 | -0.30(-0.97%) |
Apr 25, 2022 | 30.94 | 30.94 | 30.50 | 30.80 | 6,482 | -0.54(-1.72%) |
Apr 22, 2022 | 31.80 | 31.80 | 31.32 | 31.34 | 1,119 | -0.57(-1.79%) |
Apr 21, 2022 | 32.78 | 32.78 | 31.91 | 31.91 | 3,360 | -0.77(-2.36%) |
Apr 20, 2022 | 32.59 | 32.69 | 32.59 | 32.68 | 998 | +0.07(+0.21%) |
Apr 19, 2022 | 32.61 | 32.61 | 32.61 | 32.61 | 366 | +0.15(+0.46%) |
Apr 18, 2022 | 32.33 | 32.59 | 32.33 | 32.46 | 1,974 | +0.00(+0.00%) |
Apr 14, 2022 | 32.46 | 0 | +0.02(+0.06%) | |||
Apr 13, 2022 | 32.26 | 32.44 | 32.26 | 32.44 | 715 | +0.25(+0.78%) |
Apr 12, 2022 | 32.46 | 32.46 | 32.17 | 32.19 | 4,130 | -0.12(-0.37%) |
Apr 11, 2022 | 32.38 | 32.38 | 32.28 | 32.31 | 2,596 | -0.10(-0.31%) |
Apr 08, 2022 | 32.38 | 32.42 | 32.38 | 32.41 | 453 | +0.37(+1.15%) |
Apr 07, 2022 | 32.32 | 32.32 | 32.04 | 32.04 | 1,114 | -0.16(-0.50%) |
Apr 06, 2022 | 32.45 | 32.45 | 32.20 | 32.20 | 3,091 | -0.30(-0.92%) |
Apr 05, 2022 | 32.68 | 32.68 | 32.50 | 32.50 | 700 | -0.24(-0.73%) |
Apr 04, 2022 | 32.37 | 32.74 | 32.37 | 32.74 | 6,472 | +0.25(+0.77%) |
Apr 01, 2022 | 32.55 | 32.59 | 32.34 | 32.49 | 1,983 | -0.09(-0.28%) |
Mar 31, 2022 | 32.77 | 32.77 | 32.58 | 32.58 | 1,568 | -0.09(-0.28%) |
Mar 30, 2022 | 32.70 | 32.70 | 32.67 | 32.67 | 15,380 | -0.10(-0.31%) |
Mar 29, 2022 | 32.49 | 32.77 | 32.46 | 32.77 | 28,693 | +0.23(+0.71%) |
Mar 28, 2022 | 32.59 | 32.59 | 32.54 | 32.54 | 1,283 | -0.15(-0.46%) |
Mar 24, 2022 | 32.69 | 18 | -0.09(-0.27%) | |||
Mar 23, 2022 | 33.00 | 33.00 | 32.77 | 32.78 | 805 | -0.22(-0.67%) |
Mar 22, 2022 | 32.85 | 33.03 | 32.85 | 33.00 | 4,204 | +0.19(+0.58%) |
Mar 21, 2022 | 32.65 | 32.81 | 32.65 | 32.81 | 2,521 | +0.34(+1.05%) |
Mar 18, 2022 | 32.33 | 32.54 | 32.33 | 32.47 | 950 | +0.15(+0.46%) |
Mar 17, 2022 | 32.15 | 32.33 | 32.15 | 32.32 | 1,409 | +0.48(+1.51%) |
Mar 16, 2022 | 31.60 | 31.84 | 31.60 | 31.84 | 499 | +0.32(+1.02%) |
Mar 15, 2022 | 31.37 | 31.52 | 31.36 | 31.52 | 1,306 | +0.01(+0.03%) |
Mar 14, 2022 | 32.04 | 32.04 | 31.51 | 31.51 | 952 | -0.53(-1.65%) |
Mar 11, 2022 | 32.13 | 32.15 | 32.04 | 32.04 | 986 | -0.02(-0.06%) |
Mar 10, 2022 | 31.97 | 32.06 | 31.90 | 32.06 | 1,119 | +0.10(+0.31%) |
Mar 09, 2022 | 31.76 | 31.96 | 31.76 | 31.96 | 1,176 | +0.29(+0.92%) |
Mar 08, 2022 | 31.65 | 31.94 | 31.65 | 31.67 | 10,175 | -0.11(-0.35%) |
Mar 07, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 626 | +0.00(+0.00%) |
Mar 04, 2022 | 31.57 | 31.78 | 31.57 | 31.78 | 2,939 | +0.21(+0.67%) |
Mar 03, 2022 | 31.69 | 31.71 | 31.57 | 31.57 | 2,240 | -0.15(-0.47%) |
Mar 02, 2022 | 31.59 | 31.72 | 31.59 | 31.72 | 796 | +0.47(+1.50%) |
Mar 01, 2022 | 31.23 | 31.28 | 31.18 | 31.25 | 2,504 | -0.07(-0.22%) |
Feb 28, 2022 | 31.36 | 31.36 | 31.19 | 31.32 | 1,336 | -0.21(-0.67%) |
Feb 25, 2022 | 31.49 | 31.53 | 31.45 | 31.53 | 3,244 | +0.61(+1.97%) |
Feb 24, 2022 | 30.64 | 30.92 | 30.64 | 30.92 | 1,265 | -0.11(-0.35%) |
Feb 23, 2022 | 31.42 | 31.42 | 31.03 | 31.03 | 3,736 | -0.23(-0.74%) |
Feb 22, 2022 | 31.48 | 31.48 | 31.12 | 31.26 | 4,237 | -0.34(-1.08%) |
Feb 18, 2022 | 31.60 | 0 | -0.35(-1.10%) | |||
Feb 17, 2022 | 31.92 | 32.05 | 31.92 | 31.95 | 1,078 | -0.16(-0.50%) |
Feb 16, 2022 | 32.06 | 32.11 | 32.01 | 32.11 | 1,134 | -0.11(-0.34%) |
Feb 15, 2022 | 32.19 | 32.22 | 32.19 | 32.22 | 1,915 | +0.24(+0.75%) |
Feb 14, 2022 | 32.03 | 32.03 | 31.98 | 31.98 | 2,065 | +0.02(+0.06%) |
Feb 11, 2022 | 32.03 | 32.24 | 31.96 | 31.96 | 2,490 | -0.12(-0.37%) |
Feb 10, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 480 | -0.19(-0.59%) |
Feb 09, 2022 | 32.18 | 32.27 | 32.18 | 32.27 | 1,543 | +0.31(+0.97%) |
Feb 08, 2022 | 31.78 | 31.96 | 31.78 | 31.96 | 601 | +0.14(+0.44%) |
Feb 07, 2022 | 31.95 | 31.95 | 31.82 | 31.82 | 2,696 | -0.25(-0.78%) |
Feb 04, 2022 | 31.86 | 32.10 | 31.86 | 32.07 | 3,556 | +0.33(+1.04%) |
Feb 03, 2022 | 31.75 | 31.74 | 31.74 | 1,203 | -0.37(-1.15%) | |
Feb 02, 2022 | 32.02 | 32.12 | 32.02 | 32.11 | 1,457 | +0.22(+0.69%) |
Feb 01, 2022 | 31.72 | 31.90 | 31.60 | 31.89 | 3,308 | +0.97(+3.14%) |
Jan 28, 2022 | 30.87 | 30.92 | 30.87 | 30.92 | 589 | +0.14(+0.45%) |
Jan 27, 2022 | 31.12 | 31.12 | 30.78 | 30.78 | 1,014 | +0.04(+0.13%) |
Jan 26, 2022 | 31.14 | 31.14 | 30.74 | 30.74 | 5,334 | -0.24(-0.77%) |
Jan 25, 2022 | 30.42 | 30.98 | 30.31 | 30.98 | 6,039 | +0.71(+2.35%) |
Jan 24, 2022 | 30.25 | 30.27 | 30.00 | 30.27 | 3,896 | -0.39(-1.27%) |
Jan 21, 2022 | 31.28 | 31.28 | 30.66 | 30.66 | 2,048 | -0.89(-2.82%) |
Jan 20, 2022 | 31.70 | 31.70 | 31.55 | 31.55 | 752 | -0.22(-0.69%) |
Jan 19, 2022 | 31.90 | 31.90 | 31.75 | 31.77 | 890 | -0.17(-0.53%) |
Jan 18, 2022 | 32.17 | 32.17 | 31.83 | 31.94 | 4,280 | -0.36(-1.11%) |
Jan 17, 2022 | 32.31 | 32.31 | 32.29 | 32.30 | 811 | +0.32(+1.00%) |
Jan 14, 2022 | 31.78 | 31.98 | 31.78 | 31.98 | 1,766 | +0.29(+0.92%) |
Jan 13, 2022 | 31.93 | 31.93 | 31.69 | 31.69 | 2,770 | -0.14(-0.44%) |
Jan 12, 2022 | 31.81 | 31.83 | 31.76 | 31.83 | 936 | +0.17(+0.54%) |
Jan 11, 2022 | 31.35 | 31.66 | 31.35 | 31.66 | 850 | +0.30(+0.96%) |
Jan 10, 2022 | 31.06 | 31.36 | 31.06 | 31.36 | 2,768 | -0.05(-0.16%) |
Jan 07, 2022 | 31.21 | 31.42 | 31.21 | 31.41 | 4,792 | -0.01(-0.03%) |
Jan 06, 2022 | 31.39 | 31.47 | 31.38 | 31.42 | 2,893 | +0.20(+0.64%) |
Jan 05, 2022 | 31.35 | 31.48 | 31.22 | 31.22 | 5,756 | -0.14(-0.45%) |
Jan 04, 2022 | 31.50 | 31.56 | 31.28 | 31.36 | 5,144 | +0.13(+0.42%) |
Dec 31, 2021 | 31.23 | 31.23 | 31.23 | 0 | -0.17(-0.54%) | |
Dec 30, 2021 | 31.43 | 31.44 | 31.40 | 31.40 | 1,311 | -0.07(-0.22%) |
Dec 29, 2021 | 31.48 | 31.48 | 31.46 | 31.47 | 3,862 | +0.17(+0.54%) |
Dec 23, 2021 | 31.30 | 31.30 | 31.30 | 0 | +0.18(+0.58%) | |
Dec 22, 2021 | 30.86 | 31.12 | 30.86 | 31.12 | 3,308 | +0.24(+0.78%) |
Dec 21, 2021 | 30.55 | 30.94 | 30.55 | 30.88 | 3,775 | +0.53(+1.75%) |
Dec 20, 2021 | 30.30 | 30.35 | 30.26 | 30.35 | 3,293 | -0.41(-1.33%) |
Dec 17, 2021 | 30.85 | 30.85 | 30.76 | 30.76 | 1,977 | +0.00(+0.00%) |
Dec 16, 2021 | 30.88 | 30.88 | 30.76 | 30.76 | 762 | +0.26(+0.85%) |
Dec 15, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 3,185 | -0.32(-1.04%) |
Dec 13, 2021 | 30.82 | 30.82 | 30.82 | 487 | -0.32(-1.03%) | |
Dec 10, 2021 | 31.24 | 31.24 | 31.07 | 31.14 | 3,570 | -0.01(-0.03%) |
Dec 09, 2021 | 31.25 | 31.25 | 31.11 | 31.15 | 12,391 | -0.22(-0.70%) |
Dec 08, 2021 | 31.35 | 31.37 | 31.34 | 31.37 | 4,446 | -0.10(-0.32%) |
Dec 07, 2021 | 31.57 | 31.57 | 31.47 | 31.47 | 1,581 | +0.43(+1.39%) |
Dec 06, 2021 | 30.90 | 31.09 | 30.90 | 31.04 | 5,171 | +0.28(+0.91%) |
Dec 03, 2021 | 30.90 | 30.90 | 30.71 | 30.76 | 3,452 | +0.35(+1.15%) |
Dec 02, 2021 | 30.41 | 30.41 | 30.41 | 30.41 | 1,022 | -0.08(-0.26%) |
Dec 01, 2021 | 30.97 | 31.02 | 30.49 | 30.49 | 2,231 | -0.31(-1.01%) |
Nov 30, 2021 | 31.22 | 31.22 | 30.74 | 30.80 | 3,051 | -0.51(-1.63%) |
Nov 29, 2021 | 31.51 | 31.51 | 31.31 | 31.31 | 1,536 | +0.05(+0.16%) |
Nov 26, 2021 | 31.39 | 31.39 | 31.26 | 31.26 | 1,623 | -0.84(-2.62%) |
Nov 25, 2021 | 31.96 | 32.13 | 31.96 | 32.10 | 1,551 | +0.16(+0.50%) |
Nov 24, 2021 | 31.94 | 31.94 | 31.94 | 31.94 | 426 | +0.23(+0.73%) |
Nov 23, 2021 | 31.65 | 31.72 | 31.65 | 31.71 | 948 | +0.05(+0.16%) |
Nov 22, 2021 | 31.82 | 31.82 | 31.66 | 31.66 | 21,388 | -0.07(-0.22%) |
Nov 19, 2021 | 31.70 | 31.73 | 31.70 | 31.73 | 982 | -0.13(-0.41%) |
Nov 18, 2021 | 31.86 | 31.86 | 31.86 | 31.86 | 461 | +0.04(+0.13%) |
Nov 17, 2021 | 31.98 | 31.98 | 31.80 | 31.82 | 952 | -0.29(-0.90%) |
Nov 16, 2021 | 32.12 | 32.12 | 32.10 | 32.11 | 1,011 | +0.17(+0.53%) |
Nov 15, 2021 | 31.97 | 31.99 | 31.94 | 31.94 | 2,176 | -0.01(-0.03%) |
Nov 12, 2021 | 31.96 | 31.96 | 31.95 | 31.95 | 504 | +0.26(+0.82%) |
Nov 11, 2021 | 31.74 | 31.74 | 31.69 | 31.69 | 972 | -0.01(-0.03%) |
Nov 09, 2021 | 31.59 | 31.70 | 31.59 | 31.70 | 2,470 | +0.06(+0.19%) |
Nov 08, 2021 | 31.67 | 31.67 | 31.60 | 31.64 | 1,677 | +0.18(+0.57%) |
Nov 05, 2021 | 31.43 | 31.46 | 31.43 | 31.46 | 1,313 | +0.19(+0.61%) |
Nov 04, 2021 | 31.24 | 31.27 | 31.24 | 31.27 | 374 | +0.24(+0.77%) |
Nov 03, 2021 | 30.85 | 31.05 | 30.85 | 31.03 | 2,164 | +0.08(+0.26%) |
Nov 02, 2021 | 31.10 | 31.10 | 30.95 | 30.95 | 2,171 | -0.08(-0.26%) |
Nov 01, 2021 | 30.74 | 31.03 | 30.72 | 31.03 | 1,605 | +0.31(+1.01%) |
Oct 29, 2021 | 30.84 | 30.84 | 30.72 | 30.72 | 1,119 | -0.12(-0.39%) |
Oct 28, 2021 | 30.48 | 30.86 | 30.48 | 30.84 | 4,063 | +0.46(+1.51%) |
Oct 27, 2021 | 30.39 | 30.45 | 30.38 | 30.38 | 1,600 | -0.29(-0.95%) |
Oct 26, 2021 | 30.79 | 30.67 | 30.67 | 6,201 | -0.17(-0.55%) | |
Oct 25, 2021 | 30.88 | 30.88 | 30.83 | 30.84 | 1,068 | +0.11(+0.36%) |
Oct 22, 2021 | 30.77 | 30.77 | 30.72 | 30.73 | 1,024 | -0.01(-0.03%) |
Oct 21, 2021 | 30.73 | 30.74 | 30.70 | 30.74 | 644 | +0.04(+0.13%) |
Oct 20, 2021 | 30.50 | 30.70 | 30.50 | 30.70 | 1,415 | +0.22(+0.72%) |
Oct 19, 2021 | 30.30 | 30.50 | 30.30 | 30.48 | 7,894 | +0.15(+0.49%) |
Oct 18, 2021 | 30.32 | 30.33 | 30.25 | 30.33 | 884 | +0.05(+0.17%) |
Oct 15, 2021 | 30.28 | 30.31 | 30.28 | 30.28 | 940 | +0.22(+0.73%) |
Oct 14, 2021 | 29.95 | 30.06 | 29.95 | 30.06 | 488 | +0.29(+0.97%) |
Oct 13, 2021 | 29.44 | 29.77 | 29.44 | 29.77 | 11,706 | +0.24(+0.81%) |
Oct 12, 2021 | 29.64 | 29.64 | 29.52 | 29.53 | 2,344 | -0.07(-0.24%) |
Oct 08, 2021 | 29.60 | 29.60 | 29.60 | 0 | +0.06(+0.20%) | |
Oct 07, 2021 | 29.57 | 29.57 | 29.54 | 29.54 | 575 | +0.34(+1.16%) |
Oct 06, 2021 | 29.22 | 29.22 | 29.00 | 29.20 | 6,970 | -0.03(-0.10%) |
Oct 05, 2021 | 29.27 | 29.28 | 29.23 | 29.23 | 953 | +0.28(+0.97%) |
Oct 04, 2021 | 28.91 | 28.95 | 28.91 | 28.95 | 964 | -0.08(-0.28%) |
Oct 01, 2021 | 29.03 | 29.03 | 29.03 | 29.03 | 1,269 | +0.13(+0.45%) |
Sep 30, 2021 | 29.02 | 29.02 | 28.90 | 28.90 | 3,504 | -0.16(-0.55%) |
Sep 29, 2021 | 29.12 | 29.16 | 29.06 | 29.06 | 1,720 | +0.06(+0.21%) |
Sep 28, 2021 | 29.27 | 29.27 | 28.93 | 29.00 | 1,411 | -0.36(-1.23%) |
Sep 27, 2021 | 29.33 | 29.40 | 29.33 | 29.36 | 1,646 | +0.16(+0.55%) |
Sep 24, 2021 | 29.20 | 29.20 | 29.20 | 29.20 | 418 | -0.23(-0.78%) |
Sep 23, 2021 | 29.35 | 29.47 | 29.35 | 29.43 | 1,004 | +0.11(+0.38%) |
Sep 22, 2021 | 29.14 | 29.32 | 29.14 | 29.32 | 1,452 | +0.32(+1.10%) |
Sep 21, 2021 | 29.06 | 29.06 | 29.00 | 29.00 | 623 | +0.12(+0.42%) |
Sep 20, 2021 | 29.07 | 29.07 | 28.64 | 28.88 | 8,934 | -0.50(-1.70%) |
Sep 17, 2021 | 29.25 | 29.39 | 29.25 | 29.38 | 2,357 | -0.10(-0.34%) |
Sep 16, 2021 | 29.49 | 29.49 | 29.48 | 29.48 | 644 | -0.10(-0.34%) |
Sep 15, 2021 | 29.58 | 29.58 | 29.58 | 29.58 | 488 | +0.22(+0.75%) |
Sep 14, 2021 | 29.48 | 29.48 | 29.36 | 29.36 | 1,522 | -0.29(-0.98%) |
Sep 13, 2021 | 29.56 | 29.69 | 29.56 | 29.65 | 12,628 | -0.08(-0.27%) |
Sep 10, 2021 | 29.72 | 29.73 | 29.72 | 29.73 | 625 | +0.09(+0.30%) |
Sep 09, 2021 | 29.62 | 29.70 | 29.62 | 29.64 | 1,280 | -0.12(-0.40%) |
Sep 08, 2021 | 29.93 | 29.93 | 29.75 | 29.76 | 1,957 | -0.21(-0.70%) |
Sep 07, 2021 | 30.03 | 30.03 | 29.97 | 29.97 | 893 | +0.02(+0.07%) |
Sep 03, 2021 | 29.95 | 29.95 | 29.95 | 0 | +0.08(+0.27%) | |
Sep 02, 2021 | 29.87 | 29.87 | 29.87 | 29.87 | 255 | +0.18(+0.61%) |
Sep 01, 2021 | 29.37 | 29.69 | 29.37 | 29.69 | 2,504 | +0.19(+0.64%) |
Aug 31, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 251 | +0.07(+0.24%) |
Aug 30, 2021 | 29.60 | 29.60 | 29.39 | 29.43 | 3,708 | -0.04(-0.14%) |
Aug 27, 2021 | 29.39 | 29.49 | 29.39 | 29.47 | 733 | +0.18(+0.61%) |
Aug 26, 2021 | 29.42 | 29.42 | 29.29 | 29.29 | 1,671 | -0.15(-0.51%) |
Aug 25, 2021 | 29.50 | 29.50 | 29.44 | 29.44 | 2,483 | +0.01(+0.03%) |
Aug 24, 2021 | 29.25 | 29.43 | 29.25 | 29.43 | 1,310 | +0.24(+0.82%) |
Aug 23, 2021 | 29.04 | 29.19 | 29.04 | 29.19 | 2,486 | +0.20(+0.69%) |
Aug 20, 2021 | 28.99 | 28.99 | 28.95 | 28.99 | 2,846 | +0.09(+0.31%) |
Aug 19, 2021 | 28.88 | 28.90 | 28.81 | 28.90 | 3,276 | -0.18(-0.62%) |
Aug 18, 2021 | 29.01 | 29.09 | 29.01 | 29.08 | 1,371 | +0.05(+0.17%) |
Aug 17, 2021 | 29.09 | 29.11 | 29.00 | 29.03 | 1,816 | -0.21(-0.72%) |
Aug 16, 2021 | 29.27 | 29.27 | 29.17 | 29.24 | 797 | -0.05(-0.17%) |
Aug 13, 2021 | 29.31 | 29.31 | 29.29 | 29.29 | 3,781 | -0.02(-0.07%) |
Aug 12, 2021 | 29.42 | 29.42 | 29.23 | 29.31 | 750 | -0.05(-0.17%) |
Aug 11, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 696 | +0.03(+0.10%) |
Aug 10, 2021 | 29.33 | 29.33 | 29.33 | 29.33 | 520 | +0.13(+0.45%) |
Aug 09, 2021 | 29.18 | 29.21 | 29.18 | 29.20 | 1,420 | -0.08(-0.27%) |
Aug 06, 2021 | 29.24 | 29.30 | 29.24 | 29.28 | 1,798 | +0.11(+0.38%) |
Aug 05, 2021 | 29.17 | 29.17 | 29.17 | 29.17 | 750 | +0.01(+0.03%) |
Aug 04, 2021 | 29.17 | 29.17 | 29.14 | 29.16 | 686 | -0.04(-0.14%) |
Aug 03, 2021 | 29.14 | 29.20 | 29.00 | 29.20 | 9,574 | +0.07(+0.24%) |
Jul 29, 2021 | 29.13 | 29.13 | 29.13 | 0 | +0.19(+0.66%) | |
Jul 28, 2021 | 28.94 | 28.94 | 28.94 | 28.94 | 570 | +0.00(+0.00%) |
Jul 27, 2021 | 28.93 | 28.94 | 28.93 | 28.94 | 925 | -0.10(-0.34%) |
Jul 26, 2021 | 29.18 | 29.18 | 29.04 | 29.04 | 1,521 | -0.02(-0.07%) |
Jul 23, 2021 | 29.00 | 29.07 | 29.00 | 29.06 | 4,347 | +0.11(+0.38%) |
Jul 22, 2021 | 28.94 | 28.97 | 28.90 | 28.95 | 3,184 | +0.01(+0.03%) |
Jul 21, 2021 | 28.85 | 28.94 | 28.85 | 28.94 | 814 | +0.21(+0.73%) |
Jul 20, 2021 | 28.47 | 28.73 | 28.47 | 28.73 | 2,915 | +0.48(+1.70%) |
Jul 19, 2021 | 28.40 | 28.40 | 28.17 | 28.25 | 3,839 | -0.48(-1.67%) |
Jul 16, 2021 | 29.14 | 29.14 | 28.73 | 28.73 | 3,074 | -0.23(-0.79%) |
Jul 15, 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 598 | -0.09(-0.31%) |
Jul 14, 2021 | 29.05 | 29.05 | 29.05 | 29.05 | 403 | -0.22(-0.75%) |
Jul 13, 2021 | 29.20 | 29.29 | 29.20 | 29.27 | 901 | +0.07(+0.24%) |
Jul 12, 2021 | 29.24 | 29.24 | 29.20 | 29.20 | 2,310 | -0.01(-0.03%) |
Jul 09, 2021 | 29.04 | 29.21 | 29.04 | 29.21 | 560 | +0.29(+1.00%) |
Jul 08, 2021 | 28.96 | 29.02 | 28.92 | 28.92 | 2,547 | -0.33(-1.13%) |
Jul 07, 2021 | 29.34 | 29.34 | 29.25 | 29.25 | 1,754 | -0.04(-0.14%) |
Jul 06, 2021 | 29.27 | 29.29 | 29.15 | 29.29 | 2,468 | -0.03(-0.10%) |
Jul 05, 2021 | 29.20 | 29.32 | 29.20 | 29.32 | 790 | +0.13(+0.45%) |
Jul 02, 2021 | 29.17 | 29.19 | 29.15 | 29.19 | 2,739 | +0.06(+0.21%) |
Jun 30, 2021 | 29.13 | 29.13 | 29.13 | 0 | +0.05(+0.17%) | |
Jun 28, 2021 | 29.08 | 29.08 | 29.08 | 29.08 | 526 | -0.09(-0.31%) |
Jun 25, 2021 | 29.09 | 29.17 | 29.09 | 29.17 | 604 | -0.03(-0.10%) |
Jun 24, 2021 | 29.30 | 29.30 | 29.20 | 29.20 | 2,207 | -0.20(-0.68%) |
Jun 23, 2021 | 29.52 | 29.52 | 29.39 | 29.40 | 1,622 | -0.04(-0.14%) |
Jun 22, 2021 | 29.47 | 29.47 | 29.31 | 29.44 | 3,250 | +0.07(+0.24%) |
Jun 21, 2021 | 29.28 | 29.49 | 29.25 | 29.37 | 7,917 | +0.14(+0.48%) |
Jun 18, 2021 | 29.17 | 29.29 | 29.17 | 29.23 | 3,330 | -0.09(-0.31%) |
Jun 17, 2021 | 29.31 | 29.36 | 29.27 | 29.32 | 3,152 | -0.07(-0.24%) |
Jun 16, 2021 | 29.40 | 29.48 | 29.39 | 29.39 | 716 | -0.01(-0.03%) |
Jun 15, 2021 | 29.26 | 29.40 | 29.26 | 29.40 | 527 | +0.21(+0.72%) |
Jun 14, 2021 | 29.19 | 29.19 | 29.19 | 29.19 | 358 | +0.06(+0.21%) |
Jun 11, 2021 | 29.11 | 29.13 | 29.11 | 29.13 | 1,720 | +0.14(+0.48%) |
Jun 10, 2021 | 28.99 | 28.99 | 28.99 | 28.99 | 625 | +0.07(+0.24%) |
Jun 09, 2021 | 28.99 | 28.99 | 28.92 | 28.92 | 1,893 | -0.16(-0.55%) |
Jun 08, 2021 | 29.07 | 29.11 | 29.07 | 29.08 | 61,523 | +0.10(+0.35%) |
Jun 07, 2021 | 29.02 | 29.02 | 28.98 | 28.98 | 1,653 | +0.00(+0.00%) |
Jun 04, 2021 | 28.93 | 28.98 | 28.93 | 28.98 | 1,926 | +0.03(+0.10%) |
Jun 03, 2021 | 28.95 | 28.95 | 28.95 | 28.95 | 898 | +0.03(+0.10%) |
Jun 02, 2021 | 29.10 | 29.10 | 28.90 | 28.92 | 5,829 | -0.04(-0.14%) |
Jun 01, 2021 | 28.67 | 28.96 | 28.67 | 28.96 | 3,594 | +0.51(+1.79%) |
May 31, 2021 | 28.65 | 28.65 | 28.45 | 28.45 | 2,680 | -0.26(-0.91%) |
May 28, 2021 | 28.70 | 28.71 | 28.70 | 28.71 | 1,357 | +0.21(+0.74%) |
May 27, 2021 | 28.54 | 28.54 | 28.50 | 28.50 | 1,211 | +0.10(+0.35%) |
May 26, 2021 | 28.19 | 28.40 | 28.19 | 28.40 | 7,104 | +0.29(+1.03%) |
May 25, 2021 | 28.19 | 28.19 | 28.11 | 28.11 | 701 | +0.03(+0.11%) |
May 21, 2021 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 27.95 | 28.08 | 27.95 | 28.08 | 2,102 | +0.18(+0.65%) |
May 19, 2021 | 27.77 | 27.90 | 27.77 | 27.90 | 2,220 | -0.16(-0.57%) |
May 18, 2021 | 27.95 | 28.06 | 27.95 | 28.06 | 891 | +0.23(+0.83%) |
May 17, 2021 | 27.68 | 27.83 | 27.68 | 27.83 | 1,315 | +0.06(+0.22%) |
May 14, 2021 | 27.63 | 27.77 | 27.55 | 27.77 | 7,539 | +0.25(+0.91%) |
May 13, 2021 | 27.44 | 27.55 | 27.44 | 27.52 | 1,265 | -0.02(-0.07%) |
May 11, 2021 | 27.54 | 27.54 | 27.54 | 531 | -0.20(-0.72%) | |
May 10, 2021 | 27.93 | 27.93 | 27.74 | 27.74 | 4,969 | -0.09(-0.32%) |
May 07, 2021 | 27.63 | 27.83 | 27.63 | 27.83 | 4,652 | +0.29(+1.05%) |
May 06, 2021 | 27.51 | 27.54 | 27.48 | 27.54 | 1,081 | +0.20(+0.73%) |
May 05, 2021 | 27.34 | 27.34 | 27.34 | 337 | +0.00(+0.00%) | |
May 04, 2021 | 27.29 | 27.34 | 27.28 | 27.34 | 2,156 | -0.02(-0.07%) |