Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.64 | 30.64 | 30.54 | 30.60 | 6,337,764 | -0.10(-0.33%) |
Apr 28, 2022 | 30.69 | 30.71 | 30.63 | 30.70 | 9,035,733 | +0.00(+0.00%) |
Apr 27, 2022 | 30.85 | 30.87 | 30.68 | 30.70 | 10,671,066 | -0.13(-0.42%) |
Apr 26, 2022 | 30.87 | 30.93 | 30.80 | 30.83 | 4,579,852 | +0.04(+0.12%) |
Apr 25, 2022 | 30.70 | 30.86 | 30.70 | 30.80 | 7,349,415 | +0.17(+0.54%) |
Apr 22, 2022 | 30.61 | 30.66 | 30.51 | 30.63 | 6,590,582 | +0.00(+0.00%) |
Apr 21, 2022 | 30.76 | 30.79 | 30.58 | 30.63 | 7,661,621 | -0.18(-0.57%) |
Apr 20, 2022 | 30.81 | 30.86 | 30.77 | 30.81 | 5,073,298 | +0.10(+0.33%) |
Apr 19, 2022 | 30.79 | 30.81 | 30.69 | 30.70 | 4,272,964 | -0.17(-0.54%) |
Apr 18, 2022 | 30.94 | 30.94 | 30.84 | 30.87 | 5,214,326 | -0.07(-0.24%) |
Apr 14, 2022 | 31.06 | 31.12 | 30.94 | 30.94 | 2,593,332 | -0.18(-0.56%) |
Apr 13, 2022 | 31.09 | 31.16 | 31.06 | 31.12 | 3,960,352 | +0.06(+0.21%) |
Apr 12, 2022 | 31.06 | 31.13 | 31.02 | 31.06 | 2,682,042 | +0.10(+0.33%) |
Apr 11, 2022 | 30.96 | 31.00 | 30.92 | 30.95 | 5,225,794 | -0.10(-0.33%) |
Apr 08, 2022 | 31.10 | 31.12 | 31.03 | 31.06 | 10,616,481 | -0.11(-0.36%) |
Apr 07, 2022 | 31.22 | 31.26 | 31.16 | 31.17 | 4,022,114 | -0.04(-0.12%) |
Apr 06, 2022 | 31.13 | 31.30 | 31.12 | 31.20 | 8,692,757 | -0.07(-0.24%) |
Apr 05, 2022 | 31.48 | 31.48 | 31.27 | 31.28 | 6,428,546 | -0.22(-0.70%) |
Apr 04, 2022 | 31.47 | 31.58 | 31.46 | 31.50 | 8,067,008 | +0.03(+0.09%) |
Apr 01, 2022 | 31.40 | 31.51 | 31.38 | 31.47 | 7,367,968 | -0.04(-0.13%) |
Mar 31, 2022 | 31.51 | 31.59 | 31.50 | 31.51 | 8,441,471 | +0.00(+0.00%) |
Mar 30, 2022 | 31.44 | 31.52 | 31.42 | 31.51 | 6,098,653 | +0.04(+0.12%) |
Mar 29, 2022 | 31.37 | 31.62 | 31.35 | 31.48 | 8,358,994 | +0.15(+0.47%) |
Mar 28, 2022 | 31.28 | 31.37 | 31.28 | 31.33 | 6,530,662 | +0.04(+0.12%) |
Mar 25, 2022 | 31.38 | 31.39 | 31.25 | 31.29 | 5,374,514 | -0.17(-0.53%) |
Mar 24, 2022 | 31.40 | 31.48 | 31.34 | 31.46 | 5,047,537 | -0.02(-0.06%) |
Mar 23, 2022 | 31.44 | 31.51 | 31.43 | 31.48 | 2,813,473 | +0.02(+0.06%) |
Mar 22, 2022 | 31.38 | 31.47 | 31.38 | 31.46 | 6,204,423 | -0.03(-0.09%) |
Mar 21, 2022 | 31.61 | 31.64 | 31.47 | 31.49 | 8,514,726 | -0.23(-0.73%) |
Mar 18, 2022 | 31.66 | 31.73 | 31.66 | 31.72 | 8,853,678 | +0.03(+0.09%) |
Mar 17, 2022 | 31.57 | 31.72 | 31.57 | 31.69 | 6,766,388 | +0.12(+0.38%) |
Mar 16, 2022 | 31.58 | 31.61 | 31.39 | 31.57 | 5,022,602 | +0.03(+0.09%) |
Mar 15, 2022 | 31.52 | 31.57 | 31.49 | 31.54 | 4,577,637 | +0.07(+0.23%) |
Mar 14, 2022 | 31.57 | 31.57 | 31.45 | 31.47 | 6,547,766 | -0.23(-0.73%) |
Mar 11, 2022 | 31.75 | 31.76 | 31.69 | 31.70 | 2,789,304 | -0.05(-0.15%) |
Mar 10, 2022 | 31.78 | 31.82 | 31.71 | 31.74 | 5,998,324 | -0.16(-0.49%) |
Mar 09, 2022 | 31.92 | 31.92 | 31.87 | 31.90 | 5,282,814 | +0.00(+0.00%) |
Mar 08, 2022 | 31.91 | 31.97 | 31.85 | 31.90 | 11,553,319 | -0.13(-0.40%) |
Mar 07, 2022 | 32.11 | 32.18 | 32.03 | 32.03 | 5,947,141 | -0.20(-0.63%) |
Mar 04, 2022 | 32.30 | 32.33 | 32.21 | 32.23 | 3,678,833 | +0.01(+0.03%) |
Mar 03, 2022 | 32.21 | 32.25 | 32.19 | 32.22 | 5,859,748 | +0.05(+0.14%) |
Mar 02, 2022 | 32.30 | 32.33 | 32.17 | 32.18 | 4,984,581 | -0.25(-0.77%) |
Mar 01, 2022 | 32.40 | 32.52 | 32.37 | 32.43 | 5,531,590 | +0.11(+0.35%) |
Feb 28, 2022 | 32.27 | 32.33 | 32.24 | 32.31 | 10,483,374 | +0.18(+0.54%) |
Feb 25, 2022 | 32.12 | 32.15 | 32.10 | 32.14 | 4,102,303 | +0.02(+0.06%) |
Feb 24, 2022 | 32.09 | 32.15 | 32.05 | 32.12 | 5,040,467 | +0.04(+0.12%) |
Feb 23, 2022 | 32.08 | 32.15 | 32.07 | 32.08 | 3,728,959 | -0.08(-0.26%) |
Feb 22, 2022 | 32.17 | 32.19 | 32.14 | 32.17 | 2,679,338 | -0.06(-0.20%) |
Feb 18, 2022 | 32.23 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.21 | 32.25 | 32.18 | 32.21 | 8,103,378 | +0.02(+0.06%) |
Feb 16, 2022 | 32.19 | 32.20 | 32.12 | 32.19 | 4,679,115 | +0.04(+0.11%) |
Feb 15, 2022 | 32.16 | 32.23 | 32.16 | 32.16 | 4,434,776 | -0.05(-0.14%) |
Feb 14, 2022 | 32.18 | 32.25 | 32.18 | 32.20 | 6,449,156 | -0.12(-0.37%) |
Feb 11, 2022 | 32.27 | 32.35 | 32.18 | 32.32 | 7,277,349 | +0.14(+0.43%) |
Feb 10, 2022 | 32.35 | 32.36 | 32.17 | 32.18 | 8,786,661 | -0.25(-0.77%) |
Feb 09, 2022 | 32.43 | 32.49 | 32.42 | 32.43 | 5,916,840 | +0.03(+0.09%) |
Feb 08, 2022 | 32.44 | 32.46 | 32.40 | 32.40 | 8,205,448 | -0.06(-0.20%) |
Feb 07, 2022 | 32.43 | 32.48 | 32.41 | 32.47 | 5,927,778 | +0.04(+0.11%) |
Feb 04, 2022 | 32.50 | 32.50 | 32.40 | 32.43 | 5,684,002 | -0.17(-0.51%) |
Feb 03, 2022 | 32.64 | 32.60 | 4,877,806 | -0.08(-0.25%) | ||
Feb 02, 2022 | 32.68 | 32.74 | 32.68 | 32.68 | 4,112,212 | +0.00(+0.00%) |
Feb 01, 2022 | 32.71 | 32.71 | 32.62 | 32.68 | 4,736,739 | +0.02(+0.07%) |
Jan 31, 2022 | 32.63 | 32.69 | 32.66 | 4,511,456 | +0.02(+0.06%) | |
Jan 28, 2022 | 32.56 | 32.66 | 32.56 | 32.64 | 2,927,067 | +0.02(+0.06%) |
Jan 27, 2022 | 32.63 | 32.67 | 32.60 | 32.62 | 3,478,503 | -0.01(-0.03%) |
Jan 26, 2022 | 32.77 | 32.80 | 32.61 | 32.63 | 3,341,726 | -0.13(-0.39%) |
Jan 25, 2022 | 32.78 | 32.81 | 32.75 | 32.76 | 3,062,384 | -0.05(-0.14%) |
Jan 24, 2022 | 32.73 | 32.85 | 32.73 | 32.80 | 2,561,275 | +0.01(+0.03%) |
Jan 21, 2022 | 32.80 | 32.82 | 32.76 | 32.80 | 2,763,413 | +0.09(+0.28%) |
Jan 20, 2022 | 32.76 | 32.76 | 32.70 | 32.70 | 4,397,291 | -0.02(-0.06%) |
Jan 19, 2022 | 32.73 | 32.78 | 32.71 | 32.72 | 5,353,905 | +0.02(+0.06%) |
Jan 18, 2022 | 32.76 | 32.82 | 32.69 | 32.70 | 5,302,541 | -0.17(-0.50%) |
Jan 14, 2022 | 32.87 | 0 | -0.10(-0.31%) | |||
Jan 13, 2022 | 32.94 | 32.98 | 32.92 | 32.97 | 2,947,731 | +0.02(+0.06%) |
Jan 12, 2022 | 32.94 | 32.98 | 32.94 | 32.95 | 2,830,579 | +0.02(+0.06%) |
Jan 11, 2022 | 32.87 | 32.95 | 32.87 | 32.93 | 5,539,284 | +0.03(+0.08%) |
Jan 10, 2022 | 32.89 | 32.92 | 32.83 | 32.91 | 5,854,998 | -0.04(-0.11%) |
Jan 07, 2022 | 32.94 | 32.98 | 32.91 | 32.94 | 2,115,866 | -0.05(-0.14%) |
Jan 06, 2022 | 33.01 | 33.01 | 32.97 | 32.99 | 3,684,949 | -0.06(-0.17%) |
Jan 05, 2022 | 33.15 | 33.15 | 33.03 | 33.04 | 3,080,891 | -0.12(-0.36%) |
Jan 04, 2022 | 33.10 | 33.16 | 33.09 | 33.16 | 5,670,816 | +0.03(+0.08%) |
Jan 03, 2022 | 33.18 | 33.18 | 33.11 | 33.14 | 3,454,834 | -0.13(-0.39%) |
Dec 31, 2021 | 33.27 | 33.31 | 33.26 | 33.27 | 1,353,183 | +0.17(+0.50%) |
Dec 30, 2021 | 33.27 | 33.29 | 33.10 | 33.10 | 2,335,221 | -0.15(-0.44%) |
Dec 29, 2021 | 33.25 | 33.27 | 33.21 | 33.25 | 3,173,503 | -0.06(-0.17%) |
Dec 28, 2021 | 33.31 | 33.33 | 33.28 | 33.30 | 1,027,436 | -0.03(-0.08%) |
Dec 27, 2021 | 33.27 | 33.33 | 33.23 | 33.33 | 1,243,524 | +0.06(+0.17%) |
Dec 23, 2021 | 33.29 | 33.29 | 33.23 | 33.27 | 995,298 | +0.00(+0.00%) |
Dec 22, 2021 | 33.25 | 33.28 | 33.24 | 33.27 | 782,005 | +0.00(+0.00%) |
Dec 21, 2021 | 33.38 | 33.38 | 33.17 | 33.27 | 1,470,768 | +0.00(+0.00%) |
Dec 20, 2021 | 33.18 | 33.31 | 33.18 | 33.27 | 2,018,383 | -0.02(-0.06%) |
Dec 17, 2021 | 33.36 | 33.36 | 33.28 | 33.29 | 4,649,664 | +0.01(+0.03%) |
Dec 16, 2021 | 33.26 | 33.31 | 33.26 | 33.28 | 3,910,976 | +0.05(+0.14%) |
Dec 15, 2021 | 33.15 | 33.24 | 33.14 | 33.24 | 2,285,181 | +0.04(+0.11%) |
Dec 14, 2021 | 33.23 | 33.23 | 33.18 | 33.20 | 1,881,954 | -0.05(-0.14%) |
Dec 13, 2021 | 33.23 | 33.29 | 33.23 | 33.25 | 2,435,915 | +0.05(+0.14%) |
Dec 10, 2021 | 33.19 | 33.24 | 33.18 | 33.20 | 4,642,213 | +0.03(+0.08%) |
Dec 09, 2021 | 33.17 | 33.21 | 33.16 | 33.17 | 2,089,411 | +0.01(+0.03%) |
Dec 08, 2021 | 33.17 | 33.23 | 33.14 | 33.16 | 3,101,749 | -0.05(-0.14%) |
Dec 07, 2021 | 33.19 | 33.25 | 33.19 | 33.21 | 4,180,570 | -0.02(-0.06%) |
Dec 06, 2021 | 33.27 | 33.29 | 33.21 | 33.23 | 1,868,233 | -0.06(-0.17%) |
Dec 03, 2021 | 33.18 | 33.32 | 33.16 | 33.28 | 3,792,122 | +0.11(+0.33%) |
Dec 02, 2021 | 33.19 | 33.20 | 33.14 | 33.17 | 2,808,417 | -0.02(-0.06%) |
Dec 01, 2021 | 33.15 | 33.21 | 33.15 | 33.19 | 18,035,938 | -0.03(-0.09%) |
Nov 30, 2021 | 33.25 | 33.32 | 33.25 | 33.22 | 5,653,604 | +0.05(+0.17%) |
Nov 29, 2021 | 33.05 | 33.19 | 33.05 | 33.17 | 2,832,258 | +0.05(+0.14%) |
Nov 26, 2021 | 33.11 | 33.16 | 33.08 | 33.12 | 8,077,126 | +0.10(+0.31%) |
Nov 24, 2021 | 33.01 | 33.04 | 32.97 | 33.02 | 2,764,447 | +0.01(+0.03%) |
Nov 23, 2021 | 33.06 | 33.07 | 33.01 | 33.01 | 6,405,272 | -0.04(-0.11%) |
Nov 22, 2021 | 33.17 | 33.18 | 33.05 | 33.05 | 5,074,974 | -0.17(-0.50%) |
Nov 19, 2021 | 33.22 | 33.30 | 33.21 | 33.21 | 3,373,493 | +0.00(+0.00%) |
Nov 18, 2021 | 33.19 | 33.21 | 33.18 | 33.21 | 2,217,531 | +0.01(+0.03%) |
Nov 17, 2021 | 33.14 | 33.20 | 33.12 | 33.20 | 4,630,469 | +0.06(+0.19%) |
Nov 16, 2021 | 33.13 | 33.19 | 33.12 | 33.14 | 5,274,330 | -0.03(-0.08%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.16 | 33.17 | 5,004,721 | -0.07(-0.22%) |
Nov 12, 2021 | 33.29 | 33.29 | 33.23 | 33.24 | 3,376,209 | +0.04(+0.11%) |
Nov 11, 2021 | 33.29 | 33.30 | 33.20 | 33.20 | 835,609 | -0.10(-0.30%) |
Nov 10, 2021 | 33.35 | 33.30 | 1,711,276 | -0.17(-0.49%) | ||
Nov 09, 2021 | 33.44 | 33.50 | 33.44 | 33.47 | 2,714,653 | +0.05(+0.16%) |
Nov 08, 2021 | 33.46 | 33.47 | 33.41 | 33.41 | 3,889,848 | -0.07(-0.22%) |
Nov 05, 2021 | 33.49 | 33.52 | 33.41 | 33.49 | 4,561,433 | +0.09(+0.27%) |
Nov 04, 2021 | 33.35 | 33.43 | 33.35 | 33.40 | 5,727,798 | +0.06(+0.17%) |
Nov 03, 2021 | 33.35 | 33.35 | 33.25 | 33.34 | 3,724,733 | -0.01(-0.03%) |
Nov 02, 2021 | 33.31 | 33.35 | 33.30 | 33.35 | 5,810,098 | +0.09(+0.28%) |
Nov 01, 2021 | 33.19 | 33.29 | 33.24 | 33.26 | 4,638,208 | -0.01(-0.04%) |
Oct 29, 2021 | 33.25 | 33.31 | 33.23 | 33.27 | 7,380,636 | -0.04(-0.11%) |
Oct 28, 2021 | 33.27 | 33.33 | 33.27 | 33.31 | 3,870,910 | -0.03(-0.08%) |
Oct 27, 2021 | 33.30 | 33.36 | 33.26 | 33.34 | 5,755,884 | +0.06(+0.19%) |
Oct 26, 2021 | 33.26 | 33.27 | 3,365,195 | +0.03(+0.08%) | ||
Oct 25, 2021 | 33.21 | 33.27 | 33.21 | 33.25 | 4,207,279 | +0.04(+0.11%) |
Oct 22, 2021 | 33.21 | 33.23 | 33.16 | 33.21 | 3,270,041 | +0.04(+0.11%) |
Oct 21, 2021 | 33.20 | 33.23 | 33.17 | 33.17 | 3,499,013 | -0.08(-0.25%) |
Oct 20, 2021 | 33.28 | 33.29 | 33.24 | 33.26 | 3,024,086 | -0.02(-0.05%) |
Oct 19, 2021 | 33.29 | 33.30 | 33.26 | 33.27 | 2,352,675 | -0.04(-0.11%) |
Oct 18, 2021 | 33.30 | 33.33 | 33.26 | 33.31 | 4,255,471 | -0.05(-0.16%) |
Oct 15, 2021 | 33.40 | 33.44 | 33.36 | 33.37 | 2,119,958 | -0.08(-0.25%) |
Oct 14, 2021 | 33.40 | 33.45 | 33.40 | 33.45 | 4,986,390 | +0.06(+0.19%) |
Oct 13, 2021 | 33.36 | 33.40 | 33.34 | 33.38 | 4,445,108 | +0.04(+0.11%) |
Oct 12, 2021 | 33.35 | 33.36 | 33.31 | 33.35 | 720,340 | +0.06(+0.19%) |
Oct 11, 2021 | 33.27 | 33.33 | 33.27 | 33.28 | 684,967 | -0.05(-0.16%) |
Oct 08, 2021 | 33.41 | 33.41 | 33.33 | 33.34 | 1,541,953 | -0.05(-0.16%) |
Oct 07, 2021 | 33.42 | 33.44 | 33.39 | 33.39 | 4,946,007 | -0.07(-0.22%) |
Oct 06, 2021 | 33.47 | 33.47 | 33.44 | 33.47 | 1,513,353 | -0.01(-0.03%) |
Oct 05, 2021 | 33.51 | 33.51 | 33.47 | 33.47 | 1,175,048 | -0.04(-0.11%) |
Oct 04, 2021 | 33.52 | 33.54 | 33.50 | 33.51 | 2,212,107 | -0.04(-0.11%) |
Oct 01, 2021 | 33.50 | 33.57 | 33.47 | 33.55 | 6,989,583 | +0.11(+0.34%) |
Sep 30, 2021 | 33.45 | 33.47 | 33.44 | 33.43 | 7,206,704 | -0.02(-0.05%) |
Sep 29, 2021 | 33.51 | 33.51 | 33.43 | 33.45 | 4,854,911 | +0.02(+0.05%) |
Sep 28, 2021 | 33.47 | 33.48 | 33.43 | 33.43 | 5,851,971 | -0.10(-0.30%) |
Sep 27, 2021 | 33.54 | 33.55 | 33.52 | 33.53 | 2,928,833 | -0.03(-0.08%) |
Sep 24, 2021 | 33.58 | 33.58 | 33.52 | 33.56 | 4,339,679 | -0.03(-0.08%) |
Sep 23, 2021 | 33.63 | 33.63 | 33.58 | 33.59 | 10,153,601 | -0.08(-0.24%) |
Sep 22, 2021 | 33.69 | 33.71 | 33.63 | 33.67 | 6,563,788 | +0.01(+0.03%) |
Sep 21, 2021 | 33.70 | 33.70 | 33.66 | 33.66 | 3,157,755 | +0.00(+0.00%) |
Sep 20, 2021 | 33.61 | 33.67 | 33.61 | 33.66 | 876,709 | +0.03(+0.08%) |
Sep 17, 2021 | 33.60 | 33.63 | 33.60 | 33.63 | 3,769,204 | -0.03(-0.08%) |
Sep 16, 2021 | 33.62 | 33.67 | 33.62 | 33.66 | 6,028,985 | -0.04(-0.11%) |
Sep 15, 2021 | 33.69 | 33.71 | 33.68 | 33.70 | 5,174,290 | -0.01(-0.03%) |
Sep 14, 2021 | 33.72 | 33.74 | 33.68 | 33.71 | 1,612,743 | +0.04(+0.11%) |
Sep 13, 2021 | 33.70 | 33.71 | 33.65 | 33.67 | 5,979,999 | +0.02(+0.05%) |
Sep 10, 2021 | 33.66 | 33.69 | 33.64 | 33.65 | 5,412,021 | -0.05(-0.14%) |
Sep 09, 2021 | 33.65 | 33.71 | 33.63 | 33.70 | 1,798,413 | +0.07(+0.22%) |
Sep 08, 2021 | 33.62 | 33.64 | 33.59 | 33.63 | 3,551,999 | +0.04(+0.11%) |
Sep 07, 2021 | 33.62 | 33.62 | 33.58 | 33.59 | 3,171,165 | -0.07(-0.22%) |
Sep 03, 2021 | 33.66 | 33.67 | 33.63 | 33.66 | 1,207,624 | -0.02(-0.05%) |
Sep 02, 2021 | 33.65 | 33.69 | 33.65 | 33.68 | 4,535,453 | +0.01(+0.03%) |
Sep 01, 2021 | 33.65 | 33.72 | 33.63 | 33.67 | 4,967,908 | +0.00(+0.01%) |
Aug 31, 2021 | 33.69 | 33.69 | 33.65 | 33.67 | 4,692,446 | +0.00(+0.00%) |
Aug 30, 2021 | 33.61 | 33.68 | 33.61 | 33.67 | 3,578,116 | +0.05(+0.14%) |
Aug 27, 2021 | 33.56 | 33.63 | 33.52 | 33.62 | 5,907,853 | +0.06(+0.19%) |
Aug 26, 2021 | 33.58 | 33.58 | 33.53 | 33.56 | 5,557,343 | +0.00(+0.00%) |
Aug 25, 2021 | 33.59 | 33.60 | 33.56 | 33.56 | 3,918,425 | -0.05(-0.16%) |
Aug 24, 2021 | 33.61 | 33.64 | 33.58 | 33.61 | 5,740,602 | -0.01(-0.03%) |
Aug 23, 2021 | 33.63 | 33.64 | 33.61 | 33.62 | 2,837,347 | +0.03(+0.08%) |
Aug 20, 2021 | 33.62 | 33.64 | 33.59 | 33.59 | 4,041,342 | -0.02(-0.05%) |
Aug 19, 2021 | 33.65 | 33.65 | 33.58 | 33.61 | 5,150,622 | +0.02(+0.05%) |
Aug 18, 2021 | 33.60 | 33.63 | 33.57 | 33.59 | 3,114,581 | -0.03(-0.08%) |
Aug 17, 2021 | 33.59 | 33.65 | 33.59 | 33.62 | 2,774,486 | -0.02(-0.05%) |
Aug 16, 2021 | 33.59 | 33.69 | 33.59 | 33.64 | 2,864,139 | +0.03(+0.08%) |
Aug 13, 2021 | 33.57 | 33.63 | 33.56 | 33.61 | 3,401,671 | +0.07(+0.22%) |
Aug 12, 2021 | 33.51 | 33.55 | 33.51 | 33.54 | 2,656,553 | +0.00(+0.00%) |
Aug 11, 2021 | 33.53 | 33.58 | 33.48 | 33.54 | 2,447,803 | +0.03(+0.08%) |
Aug 10, 2021 | 33.54 | 33.58 | 33.49 | 33.51 | 2,446,428 | -0.03(-0.08%) |
Aug 09, 2021 | 33.63 | 33.63 | 33.53 | 33.54 | 2,156,056 | -0.05(-0.16%) |
Aug 06, 2021 | 33.63 | 33.64 | 33.59 | 33.59 | 1,992,788 | -0.11(-0.33%) |
Aug 05, 2021 | 33.71 | 33.73 | 33.69 | 33.70 | 2,291,575 | -0.06(-0.19%) |
Aug 04, 2021 | 33.80 | 33.83 | 33.70 | 33.77 | 2,489,751 | -0.02(-0.05%) |
Aug 03, 2021 | 33.75 | 33.80 | 33.75 | 33.79 | 1,839,214 | +0.04(+0.11%) |
Aug 02, 2021 | 33.74 | 33.80 | 33.74 | 33.75 | 2,517,975 | +0.03(+0.10%) |
Jul 30, 2021 | 33.76 | 33.76 | 33.71 | 33.72 | 3,255,908 | +0.02(+0.05%) |
Jul 29, 2021 | 33.70 | 33.71 | 33.67 | 33.70 | 2,650,199 | -0.02(-0.05%) |
Jul 28, 2021 | 33.62 | 33.73 | 33.62 | 33.72 | 5,535,869 | +0.03(+0.08%) |
Jul 27, 2021 | 33.70 | 33.70 | 33.67 | 33.69 | 3,564,772 | +0.03(+0.08%) |
Jul 26, 2021 | 33.69 | 33.69 | 33.64 | 33.66 | 3,758,805 | +0.01(+0.03%) |
Jul 23, 2021 | 33.60 | 33.66 | 33.60 | 33.65 | 2,535,936 | -0.01(-0.03%) |
Jul 22, 2021 | 33.64 | 33.68 | 33.63 | 33.66 | 3,449,257 | +0.05(+0.16%) |
Jul 21, 2021 | 33.61 | 33.65 | 33.61 | 33.61 | 3,931,656 | -0.08(-0.24%) |
Jul 20, 2021 | 33.71 | 33.75 | 33.64 | 33.69 | 7,177,460 | +0.01(+0.03%) |
Jul 19, 2021 | 33.61 | 33.70 | 33.61 | 33.68 | 4,667,701 | +0.10(+0.30%) |
Jul 16, 2021 | 33.57 | 33.60 | 33.54 | 33.58 | 2,382,856 | +0.01(+0.03%) |
Jul 15, 2021 | 33.61 | 33.61 | 33.54 | 33.57 | 2,953,054 | -0.01(-0.03%) |
Jul 14, 2021 | 33.52 | 33.58 | 33.52 | 33.58 | 4,590,846 | +0.09(+0.27%) |
Jul 13, 2021 | 33.58 | 33.58 | 33.48 | 33.49 | 4,868,828 | -0.05(-0.16%) |
Jul 12, 2021 | 33.56 | 33.58 | 33.53 | 33.54 | 1,974,695 | -0.03(-0.08%) |
Jul 09, 2021 | 33.57 | 33.58 | 33.53 | 33.57 | 3,421,299 | -0.05(-0.14%) |
Jul 08, 2021 | 33.59 | 33.64 | 33.58 | 33.62 | 5,248,600 | +0.01(+0.03%) |
Jul 07, 2021 | 33.62 | 33.62 | 33.56 | 33.61 | 3,988,000 | +0.05(+0.14%) |
Jul 06, 2021 | 33.53 | 33.59 | 33.51 | 33.56 | 2,934,903 | +0.06(+0.19%) |
Jul 02, 2021 | 33.48 | 33.51 | 33.44 | 33.50 | 2,503,515 | +0.06(+0.19%) |
Jul 01, 2021 | 33.49 | 33.49 | 33.42 | 33.43 | 4,043,013 | -0.04(-0.12%) |
Jun 30, 2021 | 33.43 | 33.49 | 33.43 | 33.47 | 6,065,663 | +0.04(+0.11%) |
Jun 29, 2021 | 33.36 | 33.45 | 33.36 | 33.44 | 2,679,632 | +0.02(+0.05%) |
Jun 28, 2021 | 33.39 | 33.44 | 33.39 | 33.42 | 2,579,686 | +0.04(+0.11%) |
Jun 25, 2021 | 33.40 | 33.43 | 33.35 | 33.38 | 3,443,231 | -0.02(-0.05%) |
Jun 24, 2021 | 33.39 | 33.43 | 33.38 | 33.40 | 5,559,710 | +0.02(+0.05%) |
Jun 23, 2021 | 33.41 | 33.43 | 33.38 | 33.38 | 2,642,886 | -0.04(-0.11%) |
Jun 22, 2021 | 33.37 | 33.45 | 33.37 | 33.42 | 3,078,413 | +0.02(+0.05%) |
Jun 21, 2021 | 33.35 | 33.42 | 33.35 | 33.40 | 8,517,600 | -0.01(-0.03%) |
Jun 18, 2021 | 33.35 | 33.43 | 33.32 | 33.41 | 3,995,777 | +0.04(+0.11%) |
Jun 17, 2021 | 33.39 | 33.41 | 33.36 | 33.37 | 3,543,777 | +0.03(+0.08%) |
Jun 16, 2021 | 33.47 | 33.50 | 33.21 | 33.35 | 3,842,534 | -0.12(-0.35%) |
Jun 15, 2021 | 33.46 | 33.48 | 33.44 | 33.46 | 7,756,587 | +0.03(+0.08%) |
Jun 14, 2021 | 33.45 | 33.48 | 33.44 | 33.44 | 977,586 | -0.06(-0.19%) |
Jun 11, 2021 | 33.53 | 33.53 | 33.48 | 33.50 | 3,690,265 | +0.01(+0.03%) |
Jun 10, 2021 | 33.39 | 33.52 | 33.39 | 33.49 | 5,760,397 | +0.04(+0.11%) |
Jun 09, 2021 | 33.44 | 33.47 | 33.43 | 33.45 | 4,785,508 | +0.05(+0.16%) |
Jun 08, 2021 | 33.43 | 33.43 | 33.39 | 33.40 | 4,536,699 | +0.04(+0.11%) |
Jun 07, 2021 | 33.36 | 33.36 | 33.32 | 33.36 | 648,251 | +0.02(+0.05%) |
Jun 04, 2021 | 33.31 | 33.37 | 33.31 | 33.35 | 938,864 | +0.06(+0.19%) |
Jun 03, 2021 | 33.27 | 33.29 | 33.26 | 33.28 | 872,119 | -0.07(-0.22%) |
Jun 02, 2021 | 33.35 | 33.35 | 33.33 | 33.35 | 2,133,829 | +0.05(+0.14%) |
Jun 01, 2021 | 33.31 | 33.33 | 33.28 | 33.31 | 1,273,317 | -0.00(-0.01%) |
May 28, 2021 | 33.28 | 33.35 | 33.28 | 33.31 | 1,783,418 | +0.01(+0.03%) |
May 27, 2021 | 33.33 | 33.33 | 33.28 | 33.30 | 2,591,158 | -0.03(-0.08%) |
May 26, 2021 | 33.30 | 33.36 | 33.28 | 33.33 | 1,954,293 | -0.01(-0.03%) |
May 25, 2021 | 33.32 | 33.35 | 33.29 | 33.34 | 2,348,422 | +0.05(+0.16%) |
May 24, 2021 | 33.25 | 33.29 | 33.24 | 33.28 | 1,109,112 | +0.03(+0.08%) |
May 21, 2021 | 33.23 | 33.28 | 33.23 | 33.26 | 2,116,996 | +0.01(+0.03%) |
May 20, 2021 | 33.20 | 33.27 | 33.17 | 33.25 | 6,546,805 | +0.08(+0.25%) |
May 19, 2021 | 33.21 | 33.23 | 33.14 | 33.17 | 2,695,400 | -0.04(-0.11%) |
May 18, 2021 | 33.21 | 33.22 | 33.19 | 33.20 | 2,254,272 | -0.03(-0.08%) |
May 17, 2021 | 33.23 | 33.28 | 33.20 | 33.23 | 749,998 | -0.03(-0.08%) |
May 14, 2021 | 33.22 | 33.26 | 33.20 | 33.26 | 3,285,356 | +0.06(+0.19%) |
May 13, 2021 | 33.16 | 33.20 | 33.15 | 33.19 | 8,689,392 | +0.07(+0.22%) |
May 12, 2021 | 33.13 | 33.15 | 33.10 | 33.12 | 3,599,103 | -0.08(-0.25%) |
May 11, 2021 | 33.18 | 33.22 | 33.18 | 33.20 | 9,199,247 | -0.05(-0.14%) |
May 10, 2021 | 33.28 | 33.31 | 33.24 | 33.25 | 1,845,890 | -0.04(-0.11%) |
May 07, 2021 | 33.29 | 33.35 | 33.27 | 33.28 | 5,612,030 | +0.03(+0.08%) |
May 06, 2021 | 33.31 | 33.31 | 33.18 | 33.26 | 5,776,501 | +0.03(+0.08%) |
May 05, 2021 | 33.20 | 33.24 | 33.19 | 33.23 | 3,034,814 | +0.02(+0.05%) |
May 04, 2021 | 33.25 | 33.25 | 33.18 | 33.21 | 4,192,324 | +0.02(+0.05%) |