Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.27 | 28.38 | 28.27 | 28.32 | 4,035 | +0.22(+0.78%) |
May 27, 2022 | 27.96 | 28.13 | 27.96 | 28.10 | 4,348 | +0.31(+1.10%) |
May 26, 2022 | 27.52 | 27.80 | 27.52 | 27.80 | 2,950 | +0.37(+1.36%) |
May 25, 2022 | 27.25 | 27.53 | 27.15 | 27.43 | 6,843 | -0.12(-0.45%) |
May 24, 2022 | 27.49 | 27.55 | 27.41 | 27.55 | 6,763 | +0.02(+0.07%) |
May 23, 2022 | 27.34 | 27.53 | 27.32 | 27.53 | 6,586 | +0.57(+2.12%) |
May 20, 2022 | 27.06 | 27.08 | 26.74 | 26.96 | 6,042 | +0.18(+0.68%) |
May 19, 2022 | 26.64 | 26.93 | 26.64 | 26.78 | 9,069 | +0.19(+0.72%) |
May 18, 2022 | 27.17 | 27.17 | 26.57 | 26.59 | 11,183 | -0.88(-3.20%) |
May 17, 2022 | 27.45 | 27.47 | 27.30 | 27.46 | 6,916 | +0.54(+2.02%) |
May 16, 2022 | 26.72 | 26.99 | 26.72 | 26.92 | 6,522 | +0.12(+0.46%) |
May 13, 2022 | 26.46 | 26.80 | 26.46 | 26.80 | 11,298 | +0.75(+2.86%) |
May 12, 2022 | 25.90 | 26.28 | 25.88 | 26.05 | 9,877 | -0.14(-0.55%) |
May 11, 2022 | 26.42 | 26.82 | 26.18 | 26.19 | 18,001 | -0.24(-0.89%) |
May 10, 2022 | 26.73 | 26.76 | 26.36 | 26.43 | 9,841 | +0.20(+0.77%) |
May 09, 2022 | 26.57 | 26.57 | 26.19 | 26.23 | 56,331 | -0.79(-2.93%) |
May 06, 2022 | 26.95 | 27.13 | 26.92 | 27.02 | 9,318 | -0.40(-1.44%) |
May 05, 2022 | 28.01 | 28.01 | 27.25 | 27.42 | 17,830 | -0.98(-3.45%) |
May 04, 2022 | 27.86 | 28.41 | 27.72 | 28.40 | 9,709 | +0.44(+1.58%) |
May 03, 2022 | 27.99 | 28.01 | 27.92 | 27.96 | 6,272 | +0.07(+0.26%) |
May 02, 2022 | 28.00 | 28.00 | 27.61 | 27.89 | 7,816 | -0.19(-0.68%) |
Apr 29, 2022 | 28.49 | 28.49 | 28.08 | 28.08 | 8,031 | -0.17(-0.59%) |
Apr 28, 2022 | 27.96 | 28.31 | 27.96 | 28.24 | 10,266 | +0.22(+0.80%) |
Apr 27, 2022 | 28.02 | 28.22 | 27.85 | 28.02 | 14,514 | +0.35(+1.28%) |
Apr 26, 2022 | 28.36 | 28.36 | 27.66 | 27.66 | 9,271 | -0.86(-3.01%) |
Apr 25, 2022 | 28.47 | 28.59 | 28.25 | 28.52 | 6,547 | -0.30(-1.03%) |
Apr 22, 2022 | 29.24 | 29.24 | 28.82 | 28.82 | 5,677 | -0.38(-1.31%) |
Apr 21, 2022 | 29.91 | 29.91 | 29.19 | 29.20 | 10,385 | -0.45(-1.52%) |
Apr 20, 2022 | 29.61 | 29.74 | 29.59 | 29.65 | 9,620 | +0.15(+0.50%) |
Apr 19, 2022 | 29.33 | 29.52 | 29.12 | 29.51 | 12,931 | +0.02(+0.06%) |
Apr 18, 2022 | 29.55 | 29.63 | 29.44 | 29.49 | 28,393 | -0.15(-0.49%) |
Apr 14, 2022 | 29.80 | 29.80 | 29.61 | 29.63 | 24,521 | -0.15(-0.50%) |
Apr 13, 2022 | 29.49 | 29.78 | 29.49 | 29.78 | 4,402 | +0.40(+1.36%) |
Apr 12, 2022 | 29.70 | 29.70 | 29.37 | 29.38 | 20,578 | -0.18(-0.61%) |
Apr 11, 2022 | 29.83 | 29.83 | 29.56 | 29.56 | 61,791 | -0.26(-0.87%) |
Apr 08, 2022 | 29.69 | 29.98 | 29.67 | 29.82 | 7,465 | +0.01(+0.03%) |
Apr 07, 2022 | 29.78 | 29.81 | 29.60 | 29.81 | 18,968 | +0.16(+0.53%) |
Apr 06, 2022 | 29.62 | 29.69 | 29.50 | 29.66 | 10,537 | -0.39(-1.29%) |
Apr 05, 2022 | 30.21 | 30.22 | 29.92 | 30.04 | 26,704 | -0.17(-0.55%) |
Apr 04, 2022 | 30.15 | 30.30 | 30.15 | 30.21 | 13,831 | -0.01(-0.04%) |
Apr 01, 2022 | 30.14 | 30.22 | 30.03 | 30.22 | 23,910 | +0.34(+1.13%) |
Mar 31, 2022 | 30.25 | 30.25 | 29.88 | 29.88 | 13,132 | -0.51(-1.67%) |
Mar 30, 2022 | 30.41 | 30.53 | 30.38 | 30.39 | 28,041 | -0.03(-0.11%) |
Mar 29, 2022 | 30.56 | 30.56 | 30.22 | 30.43 | 11,288 | +0.60(+2.01%) |
Mar 28, 2022 | 29.72 | 29.83 | 29.57 | 29.83 | 14,112 | +0.09(+0.29%) |
Mar 25, 2022 | 29.73 | 29.82 | 29.56 | 29.74 | 17,237 | +0.01(+0.02%) |
Mar 24, 2022 | 29.63 | 29.74 | 29.58 | 29.73 | 8,490 | +0.11(+0.38%) |
Mar 23, 2022 | 29.58 | 29.76 | 29.58 | 29.62 | 9,221 | -0.47(-1.58%) |
Mar 22, 2022 | 30.05 | 30.10 | 29.99 | 30.10 | 6,899 | +0.28(+0.95%) |
Mar 21, 2022 | 29.96 | 30.00 | 29.71 | 29.81 | 8,311 | -0.21(-0.71%) |
Mar 18, 2022 | 29.45 | 30.03 | 29.42 | 30.02 | 13,829 | +0.29(+0.99%) |
Mar 17, 2022 | 29.36 | 29.84 | 29.36 | 29.73 | 15,082 | +0.33(+1.13%) |
Mar 16, 2022 | 28.99 | 29.40 | 28.67 | 29.40 | 16,980 | +1.02(+3.61%) |
Mar 15, 2022 | 28.35 | 28.37 | 28.11 | 28.37 | 16,983 | +0.18(+0.63%) |
Mar 14, 2022 | 28.37 | 28.60 | 28.18 | 28.19 | 10,448 | +0.39(+1.40%) |
Mar 11, 2022 | 28.22 | 28.22 | 27.79 | 27.81 | 43,506 | -0.21(-0.74%) |
Mar 10, 2022 | 28.04 | 28.28 | 27.95 | 28.01 | 8,342 | -0.46(-1.63%) |
Mar 09, 2022 | 28.15 | 28.74 | 28.09 | 28.48 | 22,212 | +1.25(+4.59%) |
Mar 08, 2022 | 27.20 | 27.74 | 26.89 | 27.23 | 54,232 | +0.36(+1.33%) |
Mar 07, 2022 | 27.65 | 27.65 | 26.70 | 26.87 | 288,378 | -0.87(-3.14%) |
Mar 04, 2022 | 28.03 | 28.03 | 27.48 | 27.74 | 58,287 | -1.19(-4.10%) |
Mar 03, 2022 | 29.40 | 29.41 | 28.77 | 28.92 | 19,656 | -0.59(-2.01%) |
Mar 02, 2022 | 29.42 | 29.59 | 29.35 | 29.52 | 16,179 | +0.36(+1.25%) |
Mar 01, 2022 | 29.67 | 29.73 | 29.01 | 29.16 | 17,114 | -0.58(-1.96%) |
Feb 28, 2022 | 29.56 | 30.08 | 29.46 | 29.74 | 62,559 | -0.42(-1.41%) |
Feb 25, 2022 | 29.65 | 30.16 | 29.75 | 30.16 | 8,572 | +0.79(+2.68%) |
Feb 24, 2022 | 28.52 | 29.45 | 28.52 | 29.37 | 22,665 | -0.40(-1.35%) |
Feb 23, 2022 | 30.29 | 30.32 | 29.76 | 29.78 | 10,429 | -0.21(-0.71%) |
Feb 22, 2022 | 30.14 | 30.29 | 29.81 | 29.99 | 27,472 | -0.49(-1.61%) |
Feb 18, 2022 | 30.48 | 0 | -0.07(-0.24%) | |||
Feb 17, 2022 | 30.80 | 30.82 | 30.55 | 30.55 | 9,282 | -0.50(-1.60%) |
Feb 16, 2022 | 30.82 | 31.07 | 30.82 | 31.05 | 4,824 | +0.16(+0.51%) |
Feb 15, 2022 | 30.77 | 30.93 | 30.72 | 30.89 | 15,305 | +0.60(+1.97%) |
Feb 14, 2022 | 30.42 | 30.54 | 30.14 | 30.30 | 16,534 | -0.31(-1.01%) |
Feb 11, 2022 | 31.19 | 31.23 | 30.54 | 30.61 | 17,722 | -0.54(-1.74%) |
Feb 10, 2022 | 31.12 | 31.61 | 31.11 | 31.15 | 11,511 | -0.41(-1.29%) |
Feb 09, 2022 | 31.44 | 31.57 | 31.44 | 31.56 | 27,566 | +0.57(+1.85%) |
Feb 08, 2022 | 30.87 | 31.02 | 30.77 | 30.98 | 87,303 | +0.09(+0.29%) |
Feb 07, 2022 | 30.94 | 31.12 | 30.81 | 30.89 | 47,475 | +0.08(+0.25%) |
Feb 04, 2022 | 30.93 | 30.96 | 30.77 | 30.82 | 194,389 | -0.23(-0.75%) |
Feb 03, 2022 | 31.20 | 31.05 | 31.05 | 23,269 | -0.56(-1.77%) | |
Feb 02, 2022 | 31.58 | 31.65 | 31.50 | 31.61 | 10,615 | +0.23(+0.73%) |
Feb 01, 2022 | 31.35 | 31.39 | 31.13 | 31.38 | 15,227 | +0.36(+1.15%) |
Jan 31, 2022 | 30.65 | 31.04 | 31.02 | 29,232 | +0.38(+1.25%) | |
Jan 28, 2022 | 30.46 | 30.67 | 30.26 | 30.64 | 18,271 | -0.01(-0.03%) |
Jan 27, 2022 | 30.60 | 30.80 | 30.55 | 30.65 | 97,604 | +0.05(+0.16%) |
Jan 26, 2022 | 31.03 | 31.03 | 30.42 | 30.60 | 16,723 | -0.04(-0.14%) |
Jan 25, 2022 | 30.43 | 30.75 | 30.21 | 30.64 | 15,234 | -0.23(-0.75%) |
Jan 24, 2022 | 30.73 | 30.90 | 30.06 | 30.87 | 50,882 | -0.44(-1.41%) |
Jan 21, 2022 | 31.54 | 31.57 | 31.29 | 31.32 | 34,215 | -0.46(-1.46%) |
Jan 20, 2022 | 32.11 | 32.21 | 31.78 | 31.78 | 7,606 | -0.31(-0.97%) |
Jan 19, 2022 | 32.14 | 32.22 | 32.04 | 32.09 | 25,653 | +0.39(+1.24%) |
Jan 18, 2022 | 31.78 | 31.87 | 31.68 | 31.70 | 9,946 | -0.50(-1.55%) |
Jan 14, 2022 | 32.20 | 0 | -0.21(-0.64%) | |||
Jan 13, 2022 | 32.70 | 32.70 | 32.35 | 32.41 | 38,365 | -0.33(-1.01%) |
Jan 12, 2022 | 32.63 | 32.74 | 32.58 | 32.74 | 28,168 | +0.40(+1.23%) |
Jan 11, 2022 | 32.02 | 32.34 | 31.97 | 32.34 | 8,829 | +0.32(+1.01%) |
Jan 10, 2022 | 31.89 | 32.02 | 31.73 | 32.02 | 10,956 | -0.53(-1.62%) |
Jan 07, 2022 | 32.40 | 32.63 | 32.38 | 32.55 | 43,277 | +0.24(+0.75%) |
Jan 06, 2022 | 32.43 | 32.52 | 32.24 | 32.31 | 6,583 | -0.31(-0.96%) |
Jan 05, 2022 | 32.95 | 33.00 | 32.62 | 32.62 | 19,514 | -0.18(-0.55%) |
Jan 04, 2022 | 32.76 | 32.85 | 32.71 | 32.80 | 11,321 | +0.10(+0.31%) |
Jan 03, 2022 | 32.76 | 32.77 | 32.54 | 32.70 | 10,471 | +0.08(+0.24%) |
Dec 31, 2021 | 32.53 | 32.74 | 32.53 | 32.62 | 6,575 | +0.08(+0.24%) |
Dec 30, 2021 | 32.69 | 32.69 | 32.54 | 32.54 | 10,381 | -0.14(-0.44%) |
Dec 29, 2021 | 32.51 | 32.69 | 32.51 | 32.68 | 12,960 | +0.05(+0.15%) |
Dec 28, 2021 | 32.55 | 32.67 | 32.37 | 32.64 | 17,719 | +0.13(+0.41%) |
Dec 27, 2021 | 32.31 | 32.50 | 32.31 | 32.50 | 5,959 | +0.28(+0.88%) |
Dec 23, 2021 | 32.01 | 32.22 | 32.01 | 32.22 | 11,117 | +0.17(+0.54%) |
Dec 22, 2021 | 31.66 | 32.05 | 31.65 | 32.05 | 4,378 | +0.34(+1.09%) |
Dec 21, 2021 | 31.45 | 31.70 | 31.45 | 31.70 | 11,742 | +0.37(+1.18%) |
Dec 20, 2021 | 31.22 | 31.33 | 31.14 | 31.33 | 12,108 | +0.05(+0.16%) |
Dec 17, 2021 | 31.54 | 31.59 | 31.28 | 31.28 | 6,113 | -0.48(-1.51%) |
Dec 16, 2021 | 31.84 | 31.84 | 31.66 | 31.76 | 7,296 | +0.13(+0.41%) |
Dec 15, 2021 | 31.33 | 31.63 | 31.27 | 31.63 | 8,544 | +0.44(+1.40%) |
Dec 14, 2021 | 31.37 | 31.37 | 31.16 | 31.20 | 3,298 | -0.26(-0.82%) |
Dec 13, 2021 | 31.62 | 31.62 | 31.45 | 31.45 | 4,968 | -0.22(-0.71%) |
Dec 10, 2021 | 31.64 | 31.68 | 31.60 | 31.68 | 6,707 | +0.09(+0.27%) |
Dec 09, 2021 | 31.62 | 31.66 | 31.57 | 31.59 | 5,372 | -0.26(-0.82%) |
Dec 08, 2021 | 31.84 | 31.85 | 31.73 | 31.85 | 7,326 | +0.11(+0.34%) |
Dec 07, 2021 | 31.60 | 31.75 | 31.60 | 31.75 | 8,703 | +0.84(+2.73%) |
Dec 06, 2021 | 30.90 | 30.95 | 30.79 | 30.90 | 9,337 | +0.29(+0.94%) |
Dec 03, 2021 | 30.51 | 30.61 | 30.45 | 30.61 | 12,222 | -0.27(-0.86%) |
Dec 02, 2021 | 30.77 | 30.96 | 30.77 | 30.88 | 4,469 | +0.33(+1.08%) |
Dec 01, 2021 | 31.01 | 31.18 | 30.55 | 30.55 | 7,828 | -0.11(-0.37%) |
Nov 30, 2021 | 30.91 | 30.91 | 30.47 | 30.66 | 9,549 | -0.21(-0.66%) |
Nov 29, 2021 | 30.84 | 30.92 | 30.73 | 30.87 | 10,202 | +0.26(+0.86%) |
Nov 26, 2021 | 30.78 | 30.78 | 30.55 | 30.60 | 2,189 | -0.67(-2.13%) |
Nov 24, 2021 | 31.16 | 31.27 | 31.16 | 31.27 | 6,307 | -0.17(-0.54%) |
Nov 23, 2021 | 31.49 | 31.55 | 31.32 | 31.44 | 9,384 | -0.13(-0.40%) |
Nov 22, 2021 | 31.70 | 31.80 | 31.57 | 31.57 | 6,938 | -0.14(-0.44%) |
Nov 19, 2021 | 31.84 | 31.84 | 31.69 | 31.71 | 4,469 | -0.24(-0.76%) |
Nov 18, 2021 | 31.94 | 31.96 | 31.95 | 31.95 | 9,127 | -0.06(-0.18%) |
Nov 17, 2021 | 31.94 | 32.01 | 31.94 | 32.01 | 10,763 | +0.11(+0.36%) |
Nov 16, 2021 | 31.96 | 31.96 | 31.86 | 31.89 | 9,475 | -0.09(-0.27%) |
Nov 15, 2021 | 32.12 | 32.12 | 31.95 | 31.98 | 6,329 | -0.17(-0.52%) |
Nov 12, 2021 | 32.10 | 32.20 | 32.03 | 32.14 | 10,780 | +0.08(+0.25%) |
Nov 11, 2021 | 32.08 | 32.10 | 32.02 | 32.06 | 3,298 | +0.29(+0.92%) |
Nov 10, 2021 | 32.12 | 31.71 | 31.77 | 10,494 | -0.47(-1.47%) | |
Nov 09, 2021 | 32.16 | 32.24 | 32.09 | 32.24 | 5,973 | +0.02(+0.06%) |
Nov 08, 2021 | 32.18 | 32.22 | 32.18 | 32.22 | 1,767 | +0.11(+0.34%) |
Nov 05, 2021 | 32.08 | 32.11 | 32.05 | 32.11 | 4,495 | -0.07(-0.22%) |
Nov 04, 2021 | 32.13 | 32.19 | 32.09 | 32.19 | 5,881 | -0.09(-0.26%) |
Nov 03, 2021 | 32.00 | 32.28 | 32.00 | 32.27 | 4,161 | +0.32(+1.01%) |
Nov 02, 2021 | 31.92 | 31.96 | 31.88 | 31.95 | 9,065 | +0.08(+0.24%) |
Nov 01, 2021 | 31.70 | 31.87 | 31.58 | 31.87 | 6,060 | +0.29(+0.92%) |
Oct 29, 2021 | 31.68 | 31.68 | 31.48 | 31.58 | 12,285 | -0.24(-0.76%) |
Oct 28, 2021 | 31.66 | 31.85 | 31.66 | 31.82 | 13,006 | +0.37(+1.17%) |
Oct 27, 2021 | 31.59 | 31.59 | 31.45 | 31.46 | 4,189 | -0.05(-0.17%) |
Oct 26, 2021 | 31.59 | 31.51 | 6,257 | +0.03(+0.11%) | ||
Oct 25, 2021 | 31.39 | 31.49 | 31.35 | 31.48 | 6,408 | -0.09(-0.28%) |
Oct 22, 2021 | 31.51 | 31.60 | 31.46 | 31.56 | 5,087 | +0.22(+0.69%) |
Oct 21, 2021 | 31.33 | 31.35 | 31.29 | 31.35 | 5,598 | -0.02(-0.08%) |
Oct 20, 2021 | 31.36 | 31.41 | 31.34 | 31.37 | 5,986 | +0.09(+0.28%) |
Oct 19, 2021 | 31.19 | 31.31 | 31.19 | 31.28 | 4,914 | +0.10(+0.32%) |
Oct 18, 2021 | 31.11 | 31.18 | 31.02 | 31.18 | 10,579 | -0.10(-0.33%) |
Oct 15, 2021 | 31.19 | 31.30 | 31.18 | 31.28 | 8,764 | +0.14(+0.45%) |
Oct 14, 2021 | 31.12 | 31.14 | 31.04 | 31.14 | 10,485 | +0.32(+1.04%) |
Oct 13, 2021 | 30.61 | 30.82 | 30.61 | 30.82 | 11,874 | +0.46(+1.53%) |
Oct 12, 2021 | 30.36 | 30.43 | 30.29 | 30.36 | 6,342 | +0.05(+0.16%) |
Oct 11, 2021 | 30.42 | 30.50 | 30.31 | 30.31 | 9,415 | -0.22(-0.71%) |
Oct 08, 2021 | 30.62 | 30.62 | 30.45 | 30.53 | 12,098 | -0.01(-0.02%) |
Oct 07, 2021 | 30.50 | 30.64 | 30.50 | 30.54 | 5,899 | +0.19(+0.61%) |
Oct 06, 2021 | 30.05 | 30.35 | 29.94 | 30.35 | 17,312 | -0.13(-0.43%) |
Oct 05, 2021 | 30.39 | 30.57 | 30.39 | 30.48 | 15,078 | +0.01(+0.03%) |
Oct 04, 2021 | 30.58 | 30.62 | 30.34 | 30.47 | 10,279 | -0.08(-0.25%) |
Oct 01, 2021 | 30.51 | 30.58 | 30.31 | 30.55 | 7,540 | +0.16(+0.53%) |
Sep 30, 2021 | 30.62 | 30.62 | 30.38 | 30.39 | 102,194 | -0.20(-0.65%) |
Sep 29, 2021 | 30.73 | 30.73 | 30.56 | 30.59 | 10,245 | -0.09(-0.29%) |
Sep 28, 2021 | 30.89 | 30.89 | 30.62 | 30.68 | 16,051 | -0.73(-2.31%) |
Sep 27, 2021 | 31.40 | 31.45 | 31.35 | 31.40 | 11,278 | -0.23(-0.71%) |
Sep 24, 2021 | 31.60 | 31.65 | 31.60 | 31.63 | 3,717 | -0.43(-1.33%) |
Sep 23, 2021 | 32.02 | 32.13 | 32.02 | 32.05 | 4,255 | +0.31(+0.97%) |
Sep 22, 2021 | 31.78 | 31.95 | 31.73 | 31.74 | 76,323 | +0.18(+0.57%) |
Sep 21, 2021 | 31.56 | 31.69 | 31.47 | 31.57 | 3,685 | +0.37(+1.19%) |
Sep 20, 2021 | 31.08 | 31.29 | 30.99 | 31.19 | 9,438 | -0.59(-1.85%) |
Sep 17, 2021 | 31.91 | 31.91 | 31.65 | 31.78 | 7,014 | -0.43(-1.33%) |
Sep 16, 2021 | 32.23 | 32.23 | 32.07 | 32.21 | 5,598 | -0.09(-0.27%) |
Sep 15, 2021 | 32.24 | 32.32 | 32.18 | 32.30 | 4,601 | -0.03(-0.09%) |
Sep 14, 2021 | 32.51 | 32.51 | 32.31 | 32.33 | 4,972 | -0.06(-0.19%) |
Sep 13, 2021 | 32.50 | 32.50 | 32.29 | 32.39 | 3,904 | +0.10(+0.30%) |
Sep 10, 2021 | 32.38 | 32.41 | 32.29 | 32.29 | 3,118 | -0.10(-0.31%) |
Sep 09, 2021 | 32.53 | 32.53 | 32.38 | 32.39 | 5,931 | -0.17(-0.53%) |
Sep 08, 2021 | 32.61 | 32.63 | 32.48 | 32.56 | 9,550 | -0.27(-0.83%) |
Sep 07, 2021 | 33.02 | 33.02 | 32.84 | 32.84 | 6,915 | -0.15(-0.45%) |
Sep 03, 2021 | 32.92 | 33.05 | 32.92 | 32.98 | 4,402 | -0.05(-0.15%) |
Sep 02, 2021 | 33.00 | 33.05 | 32.97 | 33.03 | 36,354 | +0.13(+0.41%) |
Sep 01, 2021 | 32.86 | 32.97 | 32.86 | 32.90 | 5,668 | +0.13(+0.39%) |
Aug 31, 2021 | 32.86 | 32.86 | 32.64 | 32.77 | 12,090 | -0.11(-0.33%) |
Aug 30, 2021 | 32.84 | 32.93 | 32.84 | 32.88 | 13,405 | +0.08(+0.23%) |
Aug 27, 2021 | 32.59 | 32.84 | 32.59 | 32.81 | 4,298 | +0.30(+0.94%) |
Aug 26, 2021 | 32.55 | 32.59 | 32.45 | 32.50 | 5,843 | -0.13(-0.39%) |
Aug 25, 2021 | 32.59 | 32.63 | 32.58 | 32.63 | 7,609 | -0.05(-0.15%) |
Aug 24, 2021 | 32.67 | 32.77 | 32.64 | 32.68 | 6,983 | -0.14(-0.43%) |
Aug 23, 2021 | 32.70 | 32.83 | 32.70 | 32.82 | 5,642 | +0.23(+0.69%) |
Aug 20, 2021 | 32.40 | 32.59 | 32.40 | 32.59 | 5,745 | +0.15(+0.46%) |
Aug 19, 2021 | 32.30 | 32.45 | 32.26 | 32.45 | 12,790 | -0.29(-0.88%) |
Aug 18, 2021 | 32.85 | 32.92 | 32.71 | 32.73 | 4,755 | -0.21(-0.62%) |
Aug 17, 2021 | 32.94 | 32.95 | 32.75 | 32.94 | 6,334 | -0.09(-0.28%) |
Aug 16, 2021 | 32.93 | 33.06 | 32.84 | 33.03 | 10,612 | -0.01(-0.03%) |
Aug 13, 2021 | 32.95 | 33.17 | 32.95 | 33.05 | 53,325 | +0.21(+0.63%) |
Aug 12, 2021 | 32.82 | 32.85 | 32.79 | 32.84 | 6,146 | +0.07(+0.23%) |
Aug 11, 2021 | 32.71 | 32.79 | 32.71 | 32.76 | 8,370 | +0.18(+0.55%) |
Aug 10, 2021 | 32.52 | 32.59 | 32.49 | 32.58 | 9,105 | +0.08(+0.25%) |
Aug 09, 2021 | 32.47 | 32.50 | 32.45 | 32.50 | 9,436 | +0.06(+0.19%) |
Aug 06, 2021 | 32.49 | 32.49 | 32.40 | 32.44 | 5,134 | -0.23(-0.70%) |
Aug 05, 2021 | 32.66 | 32.71 | 32.66 | 32.67 | 6,284 | +0.05(+0.14%) |
Aug 04, 2021 | 32.74 | 32.74 | 32.61 | 32.62 | 7,827 | -0.07(-0.20%) |
Aug 03, 2021 | 32.57 | 32.69 | 32.54 | 32.69 | 8,960 | +0.28(+0.86%) |
Aug 02, 2021 | 32.45 | 32.49 | 32.41 | 32.41 | 4,658 | +0.14(+0.43%) |
Jul 30, 2021 | 32.37 | 32.37 | 32.23 | 32.27 | 1,760 | -0.11(-0.34%) |
Jul 29, 2021 | 32.36 | 32.44 | 32.36 | 32.38 | 3,439 | +0.21(+0.65%) |
Jul 28, 2021 | 31.94 | 32.19 | 31.94 | 32.17 | 2,628 | +0.17(+0.52%) |
Jul 27, 2021 | 31.90 | 32.01 | 31.88 | 32.01 | 10,438 | -0.03(-0.09%) |
Jul 26, 2021 | 31.92 | 32.03 | 31.92 | 32.03 | 2,532 | +0.11(+0.34%) |
Jul 23, 2021 | 31.87 | 31.97 | 31.85 | 31.93 | 2,385 | +0.29(+0.93%) |
Jul 22, 2021 | 31.71 | 31.71 | 31.52 | 31.63 | 1,412 | -0.09(-0.29%) |
Jul 21, 2021 | 31.45 | 31.73 | 31.45 | 31.73 | 2,163 | +0.39(+1.25%) |
Jul 20, 2021 | 31.02 | 31.33 | 31.02 | 31.33 | 9,428 | +0.16(+0.51%) |
Jul 19, 2021 | 31.17 | 31.17 | 31.01 | 31.17 | 7,873 | -0.48(-1.52%) |
Jul 16, 2021 | 31.82 | 31.91 | 31.65 | 31.66 | 9,852 | -0.17(-0.54%) |
Jul 15, 2021 | 31.87 | 31.87 | 31.70 | 31.83 | 2,726 | -0.21(-0.67%) |
Jul 14, 2021 | 31.96 | 32.10 | 31.96 | 32.04 | 6,378 | +0.08(+0.26%) |
Jul 13, 2021 | 32.01 | 32.07 | 31.95 | 31.96 | 3,436 | -0.18(-0.55%) |
Jul 12, 2021 | 32.02 | 32.14 | 31.96 | 32.14 | 8,675 | +0.24(+0.75%) |
Jul 09, 2021 | 31.68 | 31.93 | 31.68 | 31.90 | 1,038 | +0.45(+1.43%) |
Jul 08, 2021 | 31.35 | 31.46 | 31.29 | 31.45 | 12,799 | -0.38(-1.19%) |
Jul 07, 2021 | 31.65 | 31.83 | 31.65 | 31.83 | 7,529 | +0.30(+0.95%) |
Jul 06, 2021 | 31.70 | 31.70 | 31.42 | 31.53 | 5,431 | -0.09(-0.30%) |
Jul 02, 2021 | 31.50 | 31.66 | 31.50 | 31.62 | 2,055 | +0.05(+0.15%) |
Jul 01, 2021 | 31.51 | 31.58 | 31.44 | 31.58 | 4,758 | +0.10(+0.33%) |
Jun 30, 2021 | 31.57 | 31.57 | 31.31 | 31.47 | 47,823 | -0.23(-0.71%) |
Jun 29, 2021 | 31.70 | 31.73 | 31.66 | 31.70 | 40,802 | -0.03(-0.08%) |
Jun 28, 2021 | 31.78 | 31.78 | 31.69 | 31.73 | 4,966 | -0.06(-0.18%) |
Jun 25, 2021 | 31.78 | 31.78 | 31.74 | 31.78 | 2,597 | +0.06(+0.18%) |
Jun 24, 2021 | 31.67 | 31.73 | 31.63 | 31.73 | 8,140 | +0.25(+0.79%) |
Jun 23, 2021 | 31.53 | 31.53 | 31.44 | 31.48 | 7,330 | -0.18(-0.56%) |
Jun 22, 2021 | 31.54 | 31.70 | 31.54 | 31.65 | 8,431 | -0.02(-0.06%) |
Jun 21, 2021 | 31.37 | 31.68 | 31.37 | 31.67 | 5,467 | +0.41(+1.30%) |
Jun 18, 2021 | 31.35 | 31.35 | 31.20 | 31.27 | 8,904 | -0.53(-1.66%) |
Jun 17, 2021 | 31.74 | 31.83 | 31.62 | 31.79 | 9,633 | -0.26(-0.81%) |
Jun 16, 2021 | 32.35 | 32.37 | 32.02 | 32.05 | 16,573 | -0.26(-0.80%) |
Jun 15, 2021 | 32.30 | 32.32 | 32.27 | 32.31 | 3,662 | +0.01(+0.03%) |
Jun 14, 2021 | 32.18 | 32.30 | 32.13 | 32.30 | 13,495 | +0.16(+0.48%) |
Jun 11, 2021 | 32.06 | 32.15 | 32.04 | 32.15 | 25,799 | +0.08(+0.26%) |
Jun 10, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 4,234 | +0.08(+0.25%) |
Jun 09, 2021 | 32.04 | 32.06 | 31.98 | 31.98 | 9,893 | +0.00(+0.02%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.94 | 31.98 | 10,451 | -0.01(-0.03%) |
Jun 07, 2021 | 31.88 | 31.99 | 31.85 | 31.99 | 6,126 | +0.21(+0.65%) |
Jun 04, 2021 | 31.70 | 31.79 | 31.66 | 31.78 | 2,641 | +0.27(+0.84%) |
Jun 03, 2021 | 31.44 | 31.51 | 31.43 | 31.51 | 11,795 | -0.15(-0.47%) |
Jun 02, 2021 | 31.62 | 31.71 | 31.62 | 31.66 | 2,380 | -0.03(-0.09%) |