Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.22 | 30.33 | 29.85 | 29.86 | 64,379 | -0.42(-1.39%) |
Apr 28, 2022 | 30.14 | 30.42 | 30.07 | 30.28 | 55,482 | +0.29(+0.97%) |
Apr 27, 2022 | 30.21 | 30.24 | 29.94 | 29.99 | 122,928 | -0.21(-0.70%) |
Apr 26, 2022 | 30.51 | 30.61 | 30.18 | 30.20 | 114,663 | -0.42(-1.37%) |
Apr 25, 2022 | 30.63 | 30.68 | 30.21 | 30.62 | 113,499 | -0.31(-1.00%) |
Apr 22, 2022 | 31.46 | 31.46 | 30.88 | 30.93 | 99,308 | -0.57(-1.81%) |
Apr 21, 2022 | 31.82 | 31.82 | 31.45 | 31.50 | 54,174 | -0.16(-0.51%) |
Apr 20, 2022 | 31.63 | 31.78 | 31.63 | 31.66 | 62,749 | +0.12(+0.38%) |
Apr 19, 2022 | 31.38 | 31.57 | 31.38 | 31.54 | 34,862 | +0.21(+0.67%) |
Apr 18, 2022 | 31.32 | 31.44 | 31.30 | 31.33 | 61,026 | +0.02(+0.06%) |
Apr 14, 2022 | 31.31 | 0 | -0.01(-0.03%) | |||
Apr 13, 2022 | 31.42 | 31.42 | 31.23 | 31.32 | 79,208 | -0.09(-0.29%) |
Apr 12, 2022 | 31.66 | 31.69 | 31.38 | 31.41 | 240,101 | -0.22(-0.70%) |
Apr 11, 2022 | 31.63 | 31.75 | 31.59 | 31.63 | 57,325 | -0.01(-0.03%) |
Apr 08, 2022 | 31.51 | 31.76 | 31.51 | 31.64 | 53,366 | +0.19(+0.60%) |
Apr 07, 2022 | 31.40 | 31.47 | 31.25 | 31.45 | 58,272 | -0.02(-0.06%) |
Apr 06, 2022 | 31.48 | 31.53 | 31.39 | 31.47 | 101,949 | -0.11(-0.35%) |
Apr 05, 2022 | 31.53 | 31.75 | 31.53 | 31.58 | 43,725 | +0.00(+0.00%) |
Apr 04, 2022 | 31.51 | 31.59 | 31.37 | 31.58 | 68,950 | +0.03(+0.10%) |
Apr 01, 2022 | 31.69 | 31.74 | 31.40 | 31.55 | 66,332 | -0.07(-0.22%) |
Mar 31, 2022 | 31.93 | 32.01 | 31.60 | 31.62 | 38,520 | -0.29(-0.91%) |
Mar 30, 2022 | 31.90 | 31.91 | 31.79 | 31.91 | 65,647 | +0.07(+0.22%) |
Mar 29, 2022 | 31.85 | 31.93 | 31.80 | 31.84 | 53,346 | +0.14(+0.44%) |
Mar 28, 2022 | 31.73 | 31.80 | 31.62 | 31.70 | 54,395 | -0.03(-0.09%) |
Mar 25, 2022 | 31.62 | 31.79 | 31.60 | 31.73 | 33,229 | +0.07(+0.22%) |
Mar 24, 2022 | 31.80 | 31.80 | 31.59 | 31.66 | 66,429 | -0.02(-0.06%) |
Mar 23, 2022 | 32.02 | 32.02 | 31.68 | 31.68 | 70,257 | -0.41(-1.28%) |
Mar 22, 2022 | 32.05 | 32.21 | 32.05 | 32.09 | 51,802 | +0.19(+0.60%) |
Mar 21, 2022 | 31.93 | 32.01 | 31.88 | 31.90 | 57,718 | +0.05(+0.16%) |
Mar 18, 2022 | 31.79 | 31.90 | 31.69 | 31.85 | 47,734 | +0.05(+0.16%) |
Mar 17, 2022 | 31.68 | 31.84 | 31.63 | 31.80 | 51,966 | +0.17(+0.54%) |
Mar 16, 2022 | 31.44 | 31.71 | 31.34 | 31.63 | 105,532 | +0.36(+1.15%) |
Mar 15, 2022 | 31.36 | 31.39 | 31.10 | 31.27 | 72,156 | -0.13(-0.41%) |
Mar 14, 2022 | 31.68 | 31.80 | 31.29 | 31.40 | 82,669 | -0.38(-1.20%) |
Mar 11, 2022 | 31.84 | 31.97 | 31.76 | 31.78 | 48,697 | +0.00(+0.00%) |
Mar 10, 2022 | 31.59 | 31.85 | 31.50 | 31.78 | 50,530 | +0.05(+0.16%) |
Mar 09, 2022 | 31.58 | 31.85 | 31.47 | 31.73 | 65,565 | +0.38(+1.21%) |
Mar 08, 2022 | 31.51 | 31.71 | 31.30 | 31.35 | 91,874 | -0.12(-0.38%) |
Mar 07, 2022 | 31.80 | 31.87 | 31.47 | 31.47 | 75,483 | -0.43(-1.35%) |
Mar 04, 2022 | 31.68 | 31.90 | 31.66 | 31.90 | 59,173 | +0.04(+0.13%) |
Mar 03, 2022 | 31.78 | 31.99 | 31.75 | 31.86 | 69,391 | +0.11(+0.35%) |
Mar 02, 2022 | 31.47 | 31.83 | 31.47 | 31.75 | 68,762 | +0.45(+1.44%) |
Mar 01, 2022 | 31.65 | 31.67 | 31.23 | 31.30 | 122,976 | -0.34(-1.07%) |
Feb 28, 2022 | 31.46 | 31.64 | 31.42 | 31.64 | 85,751 | -0.06(-0.19%) |
Feb 25, 2022 | 31.37 | 31.79 | 31.50 | 31.70 | 67,471 | +0.57(+1.83%) |
Feb 24, 2022 | 30.64 | 31.13 | 30.64 | 31.13 | 138,770 | -0.28(-0.89%) |
Feb 23, 2022 | 31.75 | 31.79 | 31.38 | 31.41 | 53,612 | -0.28(-0.88%) |
Feb 22, 2022 | 31.59 | 31.74 | 31.45 | 31.69 | 114,566 | -0.16(-0.50%) |
Feb 18, 2022 | 31.85 | 0 | -0.11(-0.34%) | |||
Feb 17, 2022 | 32.10 | 32.17 | 31.90 | 31.96 | 56,123 | -0.15(-0.47%) |
Feb 16, 2022 | 32.09 | 32.24 | 32.09 | 32.11 | 40,299 | -0.03(-0.09%) |
Feb 15, 2022 | 32.12 | 32.20 | 32.11 | 32.14 | 60,116 | +0.15(+0.47%) |
Feb 14, 2022 | 32.24 | 32.24 | 31.91 | 31.99 | 58,653 | -0.31(-0.96%) |
Feb 11, 2022 | 32.36 | 32.53 | 32.22 | 32.30 | 85,444 | -0.02(-0.06%) |
Feb 10, 2022 | 32.39 | 32.55 | 32.27 | 32.32 | 65,538 | -0.15(-0.46%) |
Feb 09, 2022 | 32.53 | 32.58 | 32.45 | 32.47 | 35,441 | +0.07(+0.22%) |
Feb 08, 2022 | 32.21 | 32.44 | 32.20 | 32.40 | 74,949 | +0.28(+0.87%) |
Feb 07, 2022 | 32.15 | 32.22 | 32.06 | 32.12 | 59,207 | -0.02(-0.06%) |
Feb 04, 2022 | 32.04 | 32.20 | 31.98 | 32.14 | 43,387 | +0.12(+0.37%) |
Feb 03, 2022 | 31.96 | 32.09 | 32.02 | 28,883 | -0.08(-0.25%) | |
Feb 02, 2022 | 31.94 | 32.16 | 31.94 | 32.10 | 56,780 | +0.23(+0.72%) |
Feb 01, 2022 | 31.75 | 31.89 | 31.68 | 31.87 | 63,437 | +0.20(+0.63%) |
Jan 31, 2022 | 31.33 | 31.73 | 31.67 | 71,679 | +0.25(+0.80%) | |
Jan 28, 2022 | 31.21 | 31.42 | 31.12 | 31.42 | 82,046 | +0.19(+0.61%) |
Jan 27, 2022 | 31.26 | 31.48 | 31.16 | 31.23 | 61,669 | +0.13(+0.42%) |
Jan 26, 2022 | 31.18 | 31.35 | 31.04 | 31.10 | 118,995 | +0.21(+0.68%) |
Jan 25, 2022 | 30.56 | 31.04 | 30.30 | 30.89 | 79,622 | +0.04(+0.13%) |
Jan 24, 2022 | 30.72 | 30.88 | 30.28 | 30.85 | 150,890 | -0.28(-0.90%) |
Jan 21, 2022 | 31.26 | 31.33 | 31.02 | 31.13 | 106,381 | -0.37(-1.17%) |
Jan 20, 2022 | 31.70 | 31.83 | 31.50 | 31.50 | 34,853 | -0.19(-0.60%) |
Jan 19, 2022 | 32.02 | 32.05 | 31.58 | 31.69 | 125,899 | -0.30(-0.94%) |
Jan 18, 2022 | 31.99 | 32.01 | 31.84 | 31.99 | 84,795 | -0.12(-0.37%) |
Jan 17, 2022 | 31.92 | 32.17 | 31.92 | 32.11 | 60,079 | +0.23(+0.72%) |
Jan 14, 2022 | 31.66 | 31.88 | 31.64 | 31.88 | 54,407 | +0.07(+0.22%) |
Jan 13, 2022 | 31.71 | 31.91 | 31.71 | 31.81 | 38,790 | +0.16(+0.51%) |
Jan 12, 2022 | 31.51 | 31.71 | 31.51 | 31.65 | 55,857 | +0.20(+0.64%) |
Jan 11, 2022 | 31.22 | 31.49 | 31.20 | 31.45 | 69,766 | +0.24(+0.77%) |
Jan 10, 2022 | 31.28 | 31.28 | 31.03 | 31.21 | 93,683 | -0.06(-0.19%) |
Jan 07, 2022 | 31.04 | 31.28 | 31.02 | 31.27 | 69,408 | +0.27(+0.87%) |
Jan 06, 2022 | 30.91 | 31.05 | 30.81 | 31.00 | 63,535 | +0.18(+0.58%) |
Jan 05, 2022 | 30.92 | 31.10 | 30.82 | 30.82 | 95,254 | -0.05(-0.16%) |
Jan 04, 2022 | 30.77 | 30.99 | 30.77 | 30.87 | 80,789 | +0.32(+1.05%) |
Dec 31, 2021 | 30.55 | 30.55 | 30.55 | 0 | -0.07(-0.23%) | |
Dec 30, 2021 | 30.72 | 30.74 | 30.62 | 30.62 | 64,762 | -0.17(-0.55%) |
Dec 29, 2021 | 30.77 | 30.86 | 30.74 | 30.79 | 60,837 | +0.16(+0.52%) |
Dec 24, 2021 | 30.63 | 30.63 | 30.63 | 0 | +0.04(+0.13%) | |
Dec 23, 2021 | 30.45 | 30.65 | 30.45 | 30.59 | 29,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.18 | 30.40 | 30.18 | 30.40 | 60,232 | +0.17(+0.56%) |
Dec 21, 2021 | 30.07 | 30.32 | 30.07 | 30.23 | 37,947 | +0.32(+1.07%) |
Dec 20, 2021 | 29.87 | 29.91 | 29.63 | 29.91 | 43,030 | -0.21(-0.70%) |
Dec 17, 2021 | 29.85 | 30.25 | 29.85 | 30.12 | 63,967 | -0.04(-0.13%) |
Dec 16, 2021 | 30.12 | 30.35 | 30.12 | 30.16 | 39,735 | +0.12(+0.40%) |
Dec 15, 2021 | 29.98 | 30.10 | 29.91 | 30.04 | 37,389 | +0.07(+0.23%) |
Dec 14, 2021 | 29.81 | 30.02 | 29.81 | 29.97 | 19,895 | +0.06(+0.20%) |
Dec 13, 2021 | 30.01 | 30.05 | 29.85 | 29.91 | 44,427 | -0.09(-0.30%) |
Dec 10, 2021 | 30.06 | 30.06 | 29.94 | 30.00 | 24,666 | +0.02(+0.07%) |
Dec 09, 2021 | 29.93 | 30.01 | 29.90 | 29.98 | 57,931 | -0.05(-0.17%) |
Dec 08, 2021 | 30.19 | 30.19 | 29.98 | 30.03 | 46,404 | -0.12(-0.40%) |
Dec 07, 2021 | 30.09 | 30.22 | 30.09 | 30.15 | 59,136 | +0.22(+0.74%) |
Dec 06, 2021 | 29.79 | 30.04 | 29.75 | 29.93 | 64,766 | +0.27(+0.91%) |
Dec 03, 2021 | 29.68 | 29.71 | 29.52 | 29.66 | 45,814 | +0.10(+0.34%) |
Dec 02, 2021 | 29.28 | 29.73 | 29.16 | 29.56 | 55,351 | +0.37(+1.27%) |
Dec 01, 2021 | 29.60 | 29.75 | 29.19 | 29.19 | 74,345 | -0.11(-0.38%) |
Nov 30, 2021 | 29.86 | 29.86 | 29.26 | 29.30 | 104,678 | -0.71(-2.37%) |
Nov 29, 2021 | 30.18 | 30.18 | 29.87 | 30.01 | 58,523 | +0.02(+0.07%) |
Nov 26, 2021 | 30.08 | 30.08 | 29.89 | 29.99 | 100,928 | -0.54(-1.77%) |
Nov 25, 2021 | 30.42 | 30.55 | 30.42 | 30.53 | 73,692 | +0.13(+0.43%) |
Nov 24, 2021 | 30.35 | 30.43 | 30.31 | 30.40 | 16,598 | +0.00(+0.00%) |
Nov 23, 2021 | 30.30 | 30.41 | 30.30 | 30.40 | 31,381 | +0.03(+0.10%) |
Nov 22, 2021 | 30.35 | 30.48 | 30.28 | 30.37 | 41,897 | +0.10(+0.33%) |
Nov 19, 2021 | 30.28 | 30.29 | 30.12 | 30.27 | 35,423 | -0.12(-0.39%) |
Nov 18, 2021 | 30.47 | 30.40 | 30.36 | 30.39 | 31,075 | -0.07(-0.23%) |
Nov 17, 2021 | 30.56 | 30.58 | 30.39 | 30.46 | 72,577 | -0.12(-0.39%) |
Nov 16, 2021 | 30.63 | 30.67 | 30.58 | 30.58 | 23,486 | -0.03(-0.10%) |
Nov 15, 2021 | 30.73 | 30.73 | 30.58 | 30.61 | 20,483 | -0.05(-0.16%) |
Nov 12, 2021 | 30.69 | 30.72 | 30.58 | 30.66 | 22,035 | -0.01(-0.03%) |
Nov 11, 2021 | 30.63 | 30.71 | 30.55 | 30.67 | 30,273 | +0.09(+0.29%) |
Nov 10, 2021 | 30.54 | 30.58 | 22,724 | +0.01(+0.03%) | ||
Nov 09, 2021 | 30.51 | 30.61 | 30.47 | 30.57 | 30,313 | +0.04(+0.13%) |
Nov 08, 2021 | 30.55 | 30.63 | 30.43 | 30.53 | 49,976 | +0.06(+0.20%) |
Nov 05, 2021 | 30.58 | 30.68 | 30.46 | 30.47 | 80,312 | +0.04(+0.13%) |
Nov 04, 2021 | 30.48 | 30.48 | 30.35 | 30.43 | 40,100 | +0.03(+0.10%) |
Nov 03, 2021 | 30.30 | 30.44 | 30.27 | 30.40 | 41,878 | +0.12(+0.40%) |
Nov 02, 2021 | 30.27 | 30.30 | 30.22 | 30.28 | 20,840 | +0.00(+0.00%) |
Nov 01, 2021 | 30.19 | 30.28 | 30.09 | 30.28 | 24,978 | +0.23(+0.77%) |
Oct 29, 2021 | 30.25 | 30.25 | 30.05 | 30.05 | 35,187 | -0.27(-0.89%) |
Oct 28, 2021 | 30.19 | 30.34 | 30.17 | 30.32 | 35,420 | +0.17(+0.56%) |
Oct 27, 2021 | 30.38 | 30.36 | 30.14 | 30.15 | 41,138 | -0.21(-0.69%) |
Oct 26, 2021 | 30.42 | 30.36 | 30.36 | 37,407 | +0.00(+0.00%) | |
Oct 25, 2021 | 30.31 | 30.39 | 30.19 | 30.36 | 51,964 | -0.03(-0.10%) |
Oct 22, 2021 | 30.32 | 30.45 | 30.32 | 30.39 | 30,642 | +0.09(+0.30%) |
Oct 21, 2021 | 30.30 | 30.39 | 30.26 | 30.30 | 26,077 | -0.01(-0.03%) |
Oct 20, 2021 | 30.24 | 30.33 | 30.23 | 30.31 | 26,769 | +0.07(+0.23%) |
Oct 19, 2021 | 30.19 | 30.26 | 30.18 | 30.24 | 54,427 | +0.11(+0.37%) |
Oct 18, 2021 | 30.07 | 30.13 | 29.98 | 30.13 | 65,218 | +0.04(+0.13%) |
Oct 15, 2021 | 30.02 | 30.15 | 29.99 | 30.09 | 46,221 | +0.17(+0.57%) |
Oct 14, 2021 | 29.79 | 29.97 | 29.79 | 29.92 | 32,621 | +0.28(+0.94%) |
Oct 13, 2021 | 29.62 | 29.67 | 29.42 | 29.64 | 31,943 | +0.04(+0.14%) |
Oct 12, 2021 | 29.67 | 29.68 | 29.57 | 29.60 | 33,993 | -0.10(-0.34%) |
Oct 08, 2021 | 29.70 | 29.70 | 29.70 | 0 | +0.10(+0.34%) | |
Oct 07, 2021 | 29.54 | 29.65 | 29.54 | 29.60 | 21,467 | +0.19(+0.65%) |
Oct 06, 2021 | 29.31 | 29.41 | 29.19 | 29.41 | 21,183 | -0.02(-0.07%) |
Oct 05, 2021 | 29.28 | 29.48 | 29.25 | 29.43 | 30,472 | +0.21(+0.72%) |
Oct 04, 2021 | 29.18 | 29.31 | 29.09 | 29.22 | 29,557 | +0.02(+0.07%) |
Oct 01, 2021 | 29.18 | 29.29 | 28.95 | 29.20 | 33,010 | +0.09(+0.31%) |
Sep 30, 2021 | 29.29 | 29.29 | 29.04 | 29.11 | 28,536 | -0.17(-0.58%) |
Sep 29, 2021 | 29.43 | 29.50 | 29.28 | 29.28 | 31,224 | -0.08(-0.27%) |
Sep 28, 2021 | 29.69 | 29.69 | 29.34 | 29.36 | 48,693 | -0.35(-1.18%) |
Sep 27, 2021 | 29.59 | 29.74 | 29.59 | 29.71 | 58,806 | +0.19(+0.64%) |
Sep 24, 2021 | 29.48 | 29.56 | 29.48 | 29.52 | 26,421 | -0.09(-0.30%) |
Sep 23, 2021 | 29.52 | 29.70 | 29.52 | 29.61 | 29,469 | +0.16(+0.54%) |
Sep 22, 2021 | 29.49 | 29.56 | 29.45 | 29.45 | 35,463 | +0.12(+0.41%) |
Sep 21, 2021 | 29.45 | 29.53 | 29.29 | 29.33 | 39,222 | +0.05(+0.17%) |
Sep 20, 2021 | 29.48 | 29.48 | 28.98 | 29.28 | 94,240 | -0.50(-1.68%) |
Sep 17, 2021 | 29.96 | 29.96 | 29.76 | 29.78 | 74,113 | -0.34(-1.13%) |
Sep 16, 2021 | 30.13 | 30.20 | 30.03 | 30.12 | 28,016 | +0.04(+0.13%) |
Sep 15, 2021 | 29.98 | 30.12 | 29.90 | 30.08 | 35,587 | +0.10(+0.33%) |
Sep 14, 2021 | 30.09 | 30.13 | 29.95 | 29.98 | 20,138 | -0.09(-0.30%) |
Sep 13, 2021 | 30.05 | 30.14 | 30.00 | 30.07 | 23,656 | +0.14(+0.47%) |
Sep 10, 2021 | 30.07 | 30.07 | 29.90 | 29.93 | 36,819 | -0.05(-0.17%) |
Sep 09, 2021 | 29.98 | 30.08 | 29.92 | 29.98 | 31,770 | -0.01(-0.03%) |
Sep 08, 2021 | 29.99 | 30.11 | 29.95 | 29.99 | 31,640 | +0.01(+0.03%) |
Sep 07, 2021 | 30.00 | 30.07 | 29.96 | 29.98 | 32,711 | +0.00(+0.00%) |
Sep 03, 2021 | 29.98 | 29.98 | 29.98 | 0 | +0.01(+0.03%) | |
Sep 02, 2021 | 30.04 | 30.04 | 29.96 | 29.97 | 79,802 | -0.06(-0.20%) |
Sep 01, 2021 | 30.04 | 30.10 | 29.94 | 30.03 | 24,043 | +0.02(+0.07%) |
Aug 31, 2021 | 30.11 | 30.23 | 30.01 | 30.01 | 67,542 | -0.12(-0.40%) |
Aug 30, 2021 | 30.15 | 30.18 | 30.04 | 30.13 | 30,528 | +0.01(+0.03%) |
Aug 27, 2021 | 30.14 | 30.22 | 30.10 | 30.12 | 21,878 | +0.03(+0.10%) |
Aug 26, 2021 | 30.34 | 30.34 | 30.09 | 30.09 | 50,200 | -0.18(-0.59%) |
Aug 25, 2021 | 30.26 | 30.38 | 30.23 | 30.27 | 42,741 | -0.04(-0.13%) |
Aug 24, 2021 | 30.27 | 30.36 | 30.20 | 30.31 | 35,406 | +0.07(+0.23%) |
Aug 23, 2021 | 30.22 | 30.26 | 30.13 | 30.24 | 47,735 | +0.08(+0.27%) |
Aug 20, 2021 | 30.03 | 30.16 | 30.00 | 30.16 | 38,130 | +0.13(+0.43%) |
Aug 19, 2021 | 30.20 | 30.20 | 29.90 | 30.03 | 47,204 | -0.36(-1.18%) |
Aug 18, 2021 | 30.41 | 30.46 | 30.35 | 30.39 | 26,564 | -0.05(-0.16%) |
Aug 17, 2021 | 30.56 | 30.56 | 30.34 | 30.44 | 29,016 | -0.21(-0.69%) |
Aug 16, 2021 | 30.59 | 30.65 | 30.49 | 30.65 | 21,685 | +0.00(+0.00%) |
Aug 13, 2021 | 30.73 | 30.75 | 30.64 | 30.65 | 20,990 | -0.05(-0.16%) |
Aug 12, 2021 | 30.75 | 30.75 | 30.56 | 30.70 | 23,287 | +0.05(+0.16%) |
Aug 11, 2021 | 30.47 | 30.66 | 30.47 | 30.65 | 46,327 | +0.20(+0.66%) |
Aug 10, 2021 | 30.26 | 30.45 | 30.26 | 30.45 | 28,053 | +0.20(+0.66%) |
Aug 09, 2021 | 30.21 | 30.27 | 30.15 | 30.25 | 25,005 | +0.02(+0.07%) |
Aug 06, 2021 | 30.14 | 30.32 | 30.14 | 30.23 | 38,737 | +0.19(+0.63%) |
Aug 05, 2021 | 29.96 | 30.07 | 29.96 | 30.04 | 42,253 | +0.15(+0.50%) |
Aug 04, 2021 | 29.88 | 30.03 | 29.88 | 29.89 | 31,184 | -0.03(-0.10%) |
Aug 03, 2021 | 29.83 | 30.00 | 29.75 | 29.92 | 54,445 | +0.02(+0.07%) |
Jul 30, 2021 | 29.90 | 29.90 | 29.90 | 0 | +0.02(+0.07%) | |
Jul 29, 2021 | 29.81 | 29.94 | 29.81 | 29.88 | 51,132 | +0.17(+0.57%) |
Jul 28, 2021 | 29.75 | 29.77 | 29.61 | 29.71 | 21,878 | +0.00(+0.00%) |
Jul 27, 2021 | 29.65 | 29.79 | 29.65 | 29.71 | 28,132 | +0.02(+0.07%) |
Jul 26, 2021 | 29.56 | 29.70 | 29.56 | 29.69 | 18,000 | +0.00(+0.00%) |
Jul 23, 2021 | 29.65 | 29.78 | 29.65 | 29.69 | 35,934 | +0.12(+0.41%) |
Jul 22, 2021 | 29.58 | 29.59 | 29.46 | 29.57 | 31,443 | -0.06(-0.20%) |
Jul 21, 2021 | 29.60 | 29.73 | 29.58 | 29.63 | 49,502 | +0.18(+0.61%) |
Jul 20, 2021 | 29.25 | 29.53 | 29.22 | 29.45 | 41,537 | +0.20(+0.68%) |
Jul 19, 2021 | 29.53 | 29.54 | 29.11 | 29.25 | 136,691 | -0.51(-1.71%) |
Jul 16, 2021 | 29.93 | 29.95 | 29.73 | 29.76 | 35,962 | -0.11(-0.37%) |
Jul 15, 2021 | 29.73 | 29.91 | 29.72 | 29.87 | 32,494 | +0.00(+0.00%) |
Jul 14, 2021 | 29.83 | 29.88 | 29.80 | 29.87 | 36,106 | +0.01(+0.03%) |
Jul 13, 2021 | 29.90 | 29.92 | 29.80 | 29.86 | 52,709 | +0.00(+0.00%) |
Jul 12, 2021 | 29.72 | 29.88 | 29.72 | 29.86 | 20,227 | +0.08(+0.27%) |
Jul 09, 2021 | 29.62 | 29.82 | 29.62 | 29.78 | 22,428 | +0.25(+0.85%) |
Jul 08, 2021 | 29.51 | 29.56 | 29.35 | 29.53 | 69,058 | -0.21(-0.71%) |
Jul 07, 2021 | 29.73 | 29.81 | 29.65 | 29.74 | 61,873 | -0.01(-0.03%) |
Jul 06, 2021 | 29.86 | 29.86 | 29.63 | 29.75 | 43,008 | -0.12(-0.40%) |
Jul 05, 2021 | 29.85 | 29.90 | 29.77 | 29.87 | 25,062 | +0.06(+0.20%) |
Jul 02, 2021 | 29.86 | 29.86 | 29.76 | 29.81 | 30,997 | +0.06(+0.20%) |
Jun 30, 2021 | 29.75 | 29.75 | 29.75 | 0 | +0.05(+0.17%) | |
Jun 29, 2021 | 29.79 | 29.85 | 29.70 | 29.70 | 49,583 | -0.09(-0.30%) |
Jun 28, 2021 | 30.09 | 30.09 | 29.74 | 29.79 | 59,630 | -0.26(-0.87%) |
Jun 25, 2021 | 29.96 | 30.08 | 29.93 | 30.05 | 46,638 | +0.08(+0.27%) |
Jun 24, 2021 | 30.01 | 30.01 | 29.91 | 29.97 | 35,133 | -0.06(-0.20%) |
Jun 23, 2021 | 30.08 | 30.08 | 29.96 | 30.03 | 44,882 | -0.02(-0.07%) |
Jun 22, 2021 | 30.06 | 30.08 | 29.84 | 30.05 | 34,331 | +0.03(+0.10%) |
Jun 21, 2021 | 29.87 | 30.06 | 29.80 | 30.02 | 50,163 | +0.28(+0.94%) |
Jun 18, 2021 | 29.87 | 29.87 | 29.73 | 29.74 | 88,013 | -0.31(-1.03%) |
Jun 17, 2021 | 30.21 | 30.23 | 29.98 | 30.05 | 45,098 | -0.14(-0.46%) |
Jun 16, 2021 | 30.15 | 30.22 | 30.10 | 30.19 | 47,865 | +0.09(+0.30%) |
Jun 15, 2021 | 30.07 | 30.16 | 30.01 | 30.10 | 58,980 | +0.09(+0.30%) |
Jun 14, 2021 | 30.18 | 30.18 | 29.96 | 30.01 | 56,381 | -0.15(-0.50%) |
Jun 11, 2021 | 30.08 | 30.19 | 30.03 | 30.16 | 34,567 | +0.13(+0.43%) |
Jun 10, 2021 | 30.16 | 30.16 | 30.03 | 30.03 | 54,818 | +0.00(+0.00%) |
Jun 09, 2021 | 30.03 | 30.05 | 29.90 | 30.03 | 27,014 | -0.04(-0.13%) |
Jun 08, 2021 | 30.03 | 30.13 | 29.97 | 30.07 | 57,712 | +0.04(+0.13%) |
Jun 07, 2021 | 30.06 | 30.09 | 29.93 | 30.03 | 50,564 | +0.02(+0.07%) |
Jun 04, 2021 | 29.96 | 30.03 | 29.88 | 30.01 | 49,080 | +0.11(+0.37%) |
Jun 03, 2021 | 29.84 | 30.00 | 29.83 | 29.90 | 48,059 | +0.08(+0.27%) |
Jun 02, 2021 | 29.92 | 29.92 | 29.76 | 29.82 | 74,375 | +0.00(+0.00%) |
Jun 01, 2021 | 29.84 | 29.90 | 29.81 | 29.82 | 53,811 | +0.16(+0.54%) |
May 31, 2021 | 29.81 | 29.83 | 29.65 | 29.66 | 34,937 | -0.06(-0.20%) |
May 28, 2021 | 29.84 | 29.84 | 29.62 | 29.72 | 47,385 | +0.04(+0.13%) |
May 27, 2021 | 29.60 | 29.73 | 29.60 | 29.68 | 76,908 | +0.15(+0.51%) |
May 26, 2021 | 29.43 | 29.55 | 29.29 | 29.53 | 66,921 | +0.17(+0.58%) |
May 25, 2021 | 29.43 | 29.54 | 29.35 | 29.36 | 102,145 | -0.01(-0.03%) |
May 21, 2021 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 29.34 | 29.44 | 29.25 | 29.37 | 61,315 | +0.06(+0.20%) |
May 19, 2021 | 29.29 | 29.35 | 29.09 | 29.31 | 64,911 | -0.21(-0.71%) |
May 18, 2021 | 29.51 | 29.57 | 29.44 | 29.52 | 96,963 | +0.02(+0.07%) |
May 17, 2021 | 29.31 | 29.50 | 29.22 | 29.50 | 69,063 | +0.10(+0.34%) |
May 14, 2021 | 29.23 | 29.41 | 29.22 | 29.40 | 65,603 | +0.24(+0.82%) |
May 13, 2021 | 28.81 | 29.22 | 28.81 | 29.16 | 65,822 | +0.40(+1.39%) |
May 12, 2021 | 28.88 | 28.96 | 28.72 | 28.76 | 86,319 | -0.12(-0.42%) |
May 11, 2021 | 28.89 | 28.99 | 28.71 | 28.88 | 125,911 | -0.19(-0.65%) |
May 10, 2021 | 29.00 | 29.22 | 29.00 | 29.07 | 93,351 | +0.11(+0.38%) |
May 07, 2021 | 28.83 | 29.00 | 28.83 | 28.96 | 60,485 | +0.10(+0.35%) |
May 06, 2021 | 28.70 | 28.87 | 28.67 | 28.86 | 125,214 | +0.11(+0.38%) |
May 05, 2021 | 28.63 | 28.76 | 28.61 | 28.75 | 62,398 | +0.21(+0.74%) |
May 04, 2021 | 28.55 | 28.60 | 28.40 | 28.54 | 89,420 | -0.03(-0.11%) |