Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.98 | 26.07 | 25.79 | 25.96 | 997,520 | -0.13(-0.48%) |
May 27, 2022 | 25.98 | 26.11 | 25.95 | 26.08 | 477,840 | +0.10(+0.38%) |
May 26, 2022 | 25.73 | 26.03 | 25.73 | 25.98 | 726,211 | +0.35(+1.37%) |
May 25, 2022 | 25.26 | 25.76 | 25.26 | 25.63 | 1,551,531 | +0.19(+0.74%) |
May 24, 2022 | 25.33 | 25.52 | 25.23 | 25.44 | 1,079,629 | +0.05(+0.21%) |
May 23, 2022 | 25.14 | 25.43 | 25.06 | 25.39 | 1,291,894 | +0.58(+2.32%) |
May 20, 2022 | 25.08 | 25.09 | 24.48 | 24.81 | 1,884,880 | -0.04(-0.14%) |
May 19, 2022 | 24.50 | 25.02 | 24.50 | 24.85 | 1,560,027 | +0.50(+2.07%) |
May 18, 2022 | 24.76 | 24.80 | 24.28 | 24.35 | 1,583,489 | -0.66(-2.63%) |
May 17, 2022 | 24.96 | 25.05 | 24.78 | 25.00 | 1,129,414 | +0.50(+2.06%) |
May 16, 2022 | 24.44 | 24.62 | 24.32 | 24.50 | 1,189,167 | +0.09(+0.37%) |
May 13, 2022 | 24.06 | 24.45 | 24.06 | 24.41 | 1,113,841 | +0.64(+2.69%) |
May 12, 2022 | 23.69 | 24.05 | 23.56 | 23.77 | 2,766,588 | -0.18(-0.75%) |
May 11, 2022 | 24.10 | 24.57 | 23.95 | 23.95 | 3,320,361 | +0.03(+0.11%) |
May 10, 2022 | 24.14 | 24.17 | 23.72 | 23.92 | 3,216,172 | +0.33(+1.41%) |
May 09, 2022 | 23.86 | 23.92 | 23.54 | 23.59 | 1,691,735 | -0.72(-2.96%) |
May 06, 2022 | 24.46 | 24.51 | 24.19 | 24.31 | 1,836,166 | -0.23(-0.95%) |
May 05, 2022 | 24.96 | 24.98 | 24.28 | 24.54 | 2,130,895 | -0.87(-3.44%) |
May 04, 2022 | 24.96 | 25.43 | 24.66 | 25.42 | 2,022,642 | +0.43(+1.73%) |
May 03, 2022 | 24.99 | 25.07 | 24.88 | 24.98 | 1,238,806 | +0.29(+1.17%) |
May 02, 2022 | 24.68 | 24.80 | 24.40 | 24.70 | 1,662,633 | +0.00(+0.00%) |
Apr 29, 2022 | 25.01 | 25.20 | 24.67 | 24.70 | 1,288,821 | -0.23(-0.94%) |
Apr 28, 2022 | 24.78 | 25.04 | 24.51 | 24.93 | 2,035,152 | +0.33(+1.35%) |
Apr 27, 2022 | 24.44 | 24.79 | 24.35 | 24.60 | 1,522,735 | +0.12(+0.48%) |
Apr 26, 2022 | 25.05 | 25.06 | 24.48 | 24.48 | 1,770,849 | -0.92(-3.62%) |
Apr 25, 2022 | 25.26 | 25.44 | 24.98 | 25.40 | 1,941,409 | -0.12(-0.46%) |
Apr 22, 2022 | 25.90 | 25.90 | 25.50 | 25.52 | 1,775,204 | -0.50(-1.90%) |
Apr 21, 2022 | 26.70 | 26.71 | 25.93 | 26.01 | 1,393,547 | -0.47(-1.77%) |
Apr 20, 2022 | 26.52 | 26.61 | 26.39 | 26.48 | 962,532 | +0.15(+0.58%) |
Apr 19, 2022 | 25.96 | 26.33 | 25.93 | 26.33 | 700,355 | +0.17(+0.65%) |
Apr 18, 2022 | 26.07 | 26.34 | 26.06 | 26.16 | 896,604 | -0.02(-0.07%) |
Apr 14, 2022 | 26.32 | 26.36 | 26.12 | 26.17 | 1,265,864 | -0.12(-0.45%) |
Apr 13, 2022 | 25.90 | 26.31 | 25.90 | 26.29 | 915,621 | +0.40(+1.53%) |
Apr 12, 2022 | 26.14 | 26.28 | 25.84 | 25.89 | 2,688,175 | -0.25(-0.96%) |
Apr 11, 2022 | 26.31 | 26.40 | 26.14 | 26.15 | 3,154,104 | -0.10(-0.38%) |
Apr 08, 2022 | 26.07 | 26.37 | 26.03 | 26.25 | 2,135,975 | +0.23(+0.90%) |
Apr 07, 2022 | 26.23 | 26.28 | 25.78 | 26.01 | 1,299,673 | +0.03(+0.10%) |
Apr 06, 2022 | 25.89 | 26.07 | 25.72 | 25.98 | 1,782,608 | -0.41(-1.57%) |
Apr 05, 2022 | 26.59 | 26.76 | 26.32 | 26.40 | 1,502,880 | -0.44(-1.64%) |
Apr 04, 2022 | 26.72 | 26.87 | 26.71 | 26.84 | 4,449,928 | -0.14(-0.53%) |
Apr 01, 2022 | 26.97 | 27.02 | 26.77 | 26.98 | 1,557,657 | +0.40(+1.49%) |
Mar 31, 2022 | 27.01 | 27.06 | 26.57 | 26.59 | 2,111,670 | -0.57(-2.09%) |
Mar 30, 2022 | 27.11 | 27.29 | 27.04 | 27.15 | 1,303,442 | +0.09(+0.33%) |
Mar 29, 2022 | 27.15 | 27.23 | 26.82 | 27.06 | 1,880,491 | +0.74(+2.80%) |
Mar 28, 2022 | 26.29 | 26.34 | 26.07 | 26.33 | 1,218,079 | +0.19(+0.72%) |
Mar 25, 2022 | 26.07 | 26.20 | 25.93 | 26.14 | 1,185,899 | +0.18(+0.69%) |
Mar 24, 2022 | 25.87 | 26.07 | 25.81 | 25.96 | 1,107,563 | +0.30(+1.16%) |
Mar 23, 2022 | 25.70 | 25.82 | 25.63 | 25.66 | 1,145,981 | -0.48(-1.83%) |
Mar 22, 2022 | 26.08 | 26.19 | 26.02 | 26.14 | 998,061 | +0.34(+1.33%) |
Mar 21, 2022 | 25.99 | 26.05 | 25.71 | 25.80 | 1,692,205 | -0.10(-0.38%) |
Mar 18, 2022 | 25.35 | 25.97 | 25.31 | 25.89 | 1,640,893 | +0.05(+0.17%) |
Mar 17, 2022 | 25.55 | 25.96 | 25.45 | 25.85 | 2,933,188 | -0.05(-0.21%) |
Mar 16, 2022 | 25.66 | 26.08 | 25.33 | 25.90 | 5,885,701 | +0.76(+3.01%) |
Mar 15, 2022 | 24.98 | 25.15 | 24.78 | 25.15 | 6,480,590 | +0.43(+1.75%) |
Mar 14, 2022 | 24.83 | 25.07 | 24.66 | 24.71 | 1,380,519 | +0.54(+2.23%) |
Mar 11, 2022 | 24.78 | 24.82 | 24.16 | 24.17 | 1,503,708 | -0.34(-1.40%) |
Mar 10, 2022 | 24.53 | 24.87 | 24.36 | 24.52 | 2,297,283 | -1.01(-3.95%) |
Mar 09, 2022 | 25.34 | 25.96 | 25.11 | 25.53 | 5,088,952 | +1.45(+6.02%) |
Mar 08, 2022 | 24.16 | 24.70 | 23.56 | 24.08 | 5,096,991 | +0.88(+3.80%) |
Mar 07, 2022 | 24.05 | 24.17 | 22.97 | 23.19 | 5,315,165 | -0.74(-3.09%) |
Mar 04, 2022 | 24.17 | 24.24 | 23.70 | 23.93 | 5,448,541 | -1.69(-6.61%) |
Mar 03, 2022 | 26.25 | 26.25 | 25.48 | 25.62 | 5,067,529 | -0.86(-3.26%) |
Mar 02, 2022 | 26.32 | 26.57 | 26.18 | 26.49 | 5,280,760 | +0.35(+1.34%) |
Mar 01, 2022 | 26.84 | 26.91 | 25.89 | 26.14 | 7,590,238 | -1.10(-4.03%) |
Feb 28, 2022 | 27.13 | 27.73 | 27.07 | 27.24 | 8,108,485 | -1.01(-3.57%) |
Feb 25, 2022 | 27.88 | 28.27 | 27.92 | 28.24 | 4,906,739 | +0.87(+3.19%) |
Feb 24, 2022 | 26.55 | 27.43 | 26.54 | 27.37 | 7,996,837 | -0.73(-2.60%) |
Feb 23, 2022 | 28.73 | 28.81 | 28.07 | 28.10 | 4,189,374 | -0.27(-0.95%) |
Feb 22, 2022 | 28.39 | 28.66 | 28.11 | 28.37 | 3,583,490 | -0.56(-1.93%) |
Feb 18, 2022 | 28.93 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 29.31 | 29.32 | 28.96 | 28.96 | 1,974,726 | -0.61(-2.07%) |
Feb 16, 2022 | 29.29 | 29.65 | 29.29 | 29.57 | 1,943,917 | +0.13(+0.43%) |
Feb 15, 2022 | 29.24 | 29.47 | 29.20 | 29.44 | 1,423,575 | +0.82(+2.86%) |
Feb 14, 2022 | 28.69 | 28.78 | 28.38 | 28.62 | 3,354,397 | -0.31(-1.06%) |
Feb 11, 2022 | 29.49 | 29.59 | 28.82 | 28.93 | 4,538,642 | -0.72(-2.43%) |
Feb 10, 2022 | 29.50 | 30.05 | 29.49 | 29.65 | 2,730,134 | -0.23(-0.78%) |
Feb 09, 2022 | 29.62 | 29.88 | 29.61 | 29.88 | 2,156,523 | +0.77(+2.66%) |
Feb 08, 2022 | 28.87 | 29.12 | 28.76 | 29.11 | 2,017,540 | +0.16(+0.56%) |
Feb 07, 2022 | 28.86 | 29.10 | 28.83 | 28.95 | 4,488,739 | -0.50(-1.68%) |
Feb 04, 2022 | 29.35 | 29.60 | 29.25 | 29.44 | 1,881,415 | -0.23(-0.79%) |
Feb 03, 2022 | 29.81 | 29.89 | 29.68 | 29.68 | 3,040,463 | -0.15(-0.51%) |
Feb 02, 2022 | 29.94 | 29.96 | 29.74 | 29.83 | 1,924,583 | +0.24(+0.82%) |
Feb 01, 2022 | 29.45 | 29.60 | 29.34 | 29.59 | 2,413,192 | +0.39(+1.33%) |
Jan 31, 2022 | 28.76 | 29.22 | 29.20 | 1,397,892 | +0.44(+1.53%) | |
Jan 28, 2022 | 28.58 | 28.76 | 28.34 | 28.76 | 1,821,886 | +0.06(+0.22%) |
Jan 27, 2022 | 28.92 | 29.04 | 28.58 | 28.69 | 2,521,163 | +0.00(+0.00%) |
Jan 26, 2022 | 28.97 | 29.18 | 28.56 | 28.69 | 3,036,481 | +0.27(+0.95%) |
Jan 25, 2022 | 28.31 | 28.61 | 28.03 | 28.42 | 2,479,781 | -0.46(-1.59%) |
Jan 24, 2022 | 28.53 | 28.89 | 28.01 | 28.88 | 4,259,369 | -0.30(-1.02%) |
Jan 21, 2022 | 29.44 | 29.49 | 29.18 | 29.18 | 1,901,126 | -0.32(-1.10%) |
Jan 20, 2022 | 29.88 | 30.04 | 29.49 | 29.50 | 1,513,222 | -0.25(-0.85%) |
Jan 19, 2022 | 29.92 | 29.95 | 29.71 | 29.76 | 1,611,928 | -0.05(-0.18%) |
Jan 18, 2022 | 29.87 | 29.95 | 29.76 | 29.81 | 3,677,601 | -0.35(-1.16%) |
Jan 14, 2022 | 30.16 | 0 | -0.10(-0.33%) | |||
Jan 13, 2022 | 30.50 | 30.56 | 30.23 | 30.26 | 2,243,398 | -0.14(-0.47%) |
Jan 12, 2022 | 30.14 | 30.42 | 30.10 | 30.41 | 1,373,619 | +0.36(+1.20%) |
Jan 11, 2022 | 29.78 | 30.05 | 29.68 | 30.05 | 939,358 | +0.27(+0.91%) |
Jan 10, 2022 | 29.68 | 29.81 | 29.50 | 29.77 | 1,969,443 | -0.14(-0.45%) |
Jan 07, 2022 | 29.79 | 29.96 | 29.69 | 29.91 | 966,369 | -0.01(-0.03%) |
Jan 06, 2022 | 30.09 | 30.16 | 29.83 | 29.92 | 3,885,943 | -0.09(-0.30%) |
Jan 05, 2022 | 30.45 | 30.53 | 30.01 | 30.01 | 764,287 | -0.16(-0.54%) |
Jan 04, 2022 | 30.22 | 30.32 | 30.08 | 30.17 | 714,294 | +0.15(+0.51%) |
Jan 03, 2022 | 29.97 | 30.04 | 29.86 | 30.02 | 1,007,431 | +0.48(+1.62%) |
Dec 31, 2021 | 29.48 | 29.66 | 29.45 | 29.54 | 729,026 | +0.05(+0.18%) |
Dec 30, 2021 | 29.59 | 29.65 | 29.46 | 29.49 | 615,598 | -0.17(-0.58%) |
Dec 29, 2021 | 29.55 | 29.68 | 29.52 | 29.66 | 485,708 | +0.03(+0.09%) |
Dec 28, 2021 | 29.61 | 29.68 | 29.57 | 29.63 | 581,356 | +0.05(+0.18%) |
Dec 27, 2021 | 29.41 | 29.58 | 29.39 | 29.58 | 629,517 | +0.33(+1.14%) |
Dec 23, 2021 | 29.05 | 29.31 | 29.04 | 29.24 | 529,345 | +0.14(+0.50%) |
Dec 22, 2021 | 28.80 | 29.12 | 28.78 | 29.10 | 639,527 | +0.25(+0.87%) |
Dec 21, 2021 | 28.59 | 28.86 | 28.54 | 28.85 | 875,340 | +0.43(+1.52%) |
Dec 20, 2021 | 28.21 | 28.42 | 28.11 | 28.42 | 1,309,047 | -0.05(-0.16%) |
Dec 17, 2021 | 28.63 | 28.69 | 28.45 | 28.46 | 1,267,081 | -0.41(-1.40%) |
Dec 16, 2021 | 28.98 | 29.02 | 28.76 | 28.87 | 2,169,879 | -0.11(-0.37%) |
Dec 15, 2021 | 28.68 | 28.99 | 28.56 | 28.97 | 1,675,206 | +0.36(+1.26%) |
Dec 14, 2021 | 28.60 | 28.81 | 28.49 | 28.61 | 1,493,316 | +0.04(+0.16%) |
Dec 13, 2021 | 28.75 | 28.78 | 28.54 | 28.57 | 942,623 | -0.36(-1.24%) |
Dec 10, 2021 | 28.91 | 28.95 | 28.81 | 28.93 | 579,070 | +0.12(+0.43%) |
Dec 09, 2021 | 28.94 | 28.94 | 28.78 | 28.80 | 679,278 | -0.28(-0.95%) |
Dec 08, 2021 | 29.09 | 29.09 | 28.96 | 29.08 | 661,186 | -0.08(-0.27%) |
Dec 07, 2021 | 29.00 | 29.21 | 29.00 | 29.16 | 1,743,071 | +0.51(+1.77%) |
Dec 06, 2021 | 28.41 | 28.69 | 28.31 | 28.65 | 1,158,158 | +0.60(+2.15%) |
Dec 03, 2021 | 28.30 | 28.31 | 27.87 | 28.05 | 1,230,419 | -0.14(-0.50%) |
Dec 02, 2021 | 28.12 | 28.32 | 28.07 | 28.19 | 1,247,897 | +0.40(+1.44%) |
Dec 01, 2021 | 28.45 | 28.56 | 27.79 | 27.79 | 1,694,467 | -0.14(-0.51%) |
Nov 30, 2021 | 28.24 | 28.32 | 28.16 | 27.93 | 1,839,849 | -0.24(-0.85%) |
Nov 29, 2021 | 28.39 | 28.43 | 28.02 | 28.17 | 909,159 | +0.09(+0.32%) |
Nov 26, 2021 | 28.39 | 28.45 | 28.00 | 28.08 | 724,608 | -1.13(-3.86%) |
Nov 24, 2021 | 28.81 | 29.21 | 28.78 | 29.21 | 949,218 | -0.04(-0.12%) |
Nov 23, 2021 | 29.20 | 29.28 | 28.99 | 29.25 | 1,390,832 | -0.02(-0.06%) |
Nov 22, 2021 | 29.34 | 29.48 | 29.26 | 29.26 | 692,288 | +0.04(+0.15%) |
Nov 19, 2021 | 29.31 | 29.35 | 29.16 | 29.22 | 528,753 | -0.60(-2.02%) |
Nov 18, 2021 | 29.81 | 29.85 | 29.81 | 29.82 | 613,641 | -0.07(-0.24%) |
Nov 17, 2021 | 29.82 | 29.89 | 29.78 | 29.89 | 507,384 | +0.04(+0.12%) |
Nov 16, 2021 | 30.00 | 30.03 | 29.85 | 29.86 | 347,434 | -0.20(-0.65%) |
Nov 15, 2021 | 30.26 | 30.27 | 30.05 | 30.05 | 361,396 | -0.06(-0.21%) |
Nov 12, 2021 | 30.04 | 30.14 | 30.00 | 30.12 | 301,300 | +0.04(+0.15%) |
Nov 11, 2021 | 30.05 | 30.13 | 30.02 | 30.07 | 371,956 | +0.11(+0.36%) |
Nov 10, 2021 | 30.21 | 29.97 | 508,669 | -0.25(-0.82%) | ||
Nov 09, 2021 | 30.40 | 30.41 | 30.15 | 30.21 | 625,382 | -0.24(-0.79%) |
Nov 08, 2021 | 30.49 | 30.56 | 30.43 | 30.45 | 403,224 | -0.07(-0.23%) |
Nov 05, 2021 | 30.47 | 30.56 | 30.41 | 30.53 | 808,222 | +0.28(+0.91%) |
Nov 04, 2021 | 30.17 | 30.25 | 30.05 | 30.25 | 730,129 | -0.08(-0.26%) |
Nov 03, 2021 | 30.08 | 30.36 | 30.04 | 30.33 | 723,229 | +0.28(+0.92%) |
Nov 02, 2021 | 30.03 | 30.09 | 29.99 | 30.05 | 719,925 | -0.14(-0.47%) |
Nov 01, 2021 | 29.94 | 30.20 | 29.97 | 30.20 | 930,550 | +0.47(+1.58%) |
Oct 29, 2021 | 29.66 | 29.74 | 29.58 | 29.73 | 863,862 | -0.17(-0.56%) |
Oct 28, 2021 | 29.78 | 29.94 | 29.73 | 29.89 | 817,066 | +0.28(+0.96%) |
Oct 27, 2021 | 29.76 | 29.82 | 29.60 | 29.61 | 2,018,482 | -0.23(-0.77%) |
Oct 26, 2021 | 29.94 | 29.84 | 434,944 | +0.02(+0.06%) | ||
Oct 25, 2021 | 29.73 | 29.82 | 29.64 | 29.82 | 456,355 | +0.20(+0.69%) |
Oct 22, 2021 | 29.59 | 29.69 | 29.50 | 29.62 | 598,281 | +0.04(+0.12%) |
Oct 21, 2021 | 29.60 | 29.66 | 29.54 | 29.58 | 498,222 | -0.10(-0.33%) |
Oct 20, 2021 | 29.46 | 29.70 | 29.44 | 29.68 | 1,421,491 | +0.35(+1.18%) |
Oct 19, 2021 | 29.28 | 29.40 | 29.27 | 29.34 | 513,018 | +0.19(+0.64%) |
Oct 18, 2021 | 29.11 | 29.20 | 29.05 | 29.15 | 546,171 | -0.16(-0.55%) |
Oct 15, 2021 | 29.28 | 29.34 | 29.21 | 29.31 | 2,288,348 | +0.17(+0.58%) |
Oct 14, 2021 | 29.02 | 29.14 | 28.98 | 29.14 | 431,397 | +0.40(+1.39%) |
Oct 13, 2021 | 28.64 | 28.75 | 28.54 | 28.74 | 664,371 | +0.20(+0.72%) |
Oct 12, 2021 | 28.49 | 28.61 | 28.42 | 28.54 | 961,654 | +0.20(+0.72%) |
Oct 11, 2021 | 28.47 | 28.55 | 28.32 | 28.33 | 729,238 | -0.35(-1.21%) |
Oct 08, 2021 | 28.64 | 28.73 | 28.60 | 28.68 | 543,556 | +0.20(+0.69%) |
Oct 07, 2021 | 28.43 | 28.62 | 28.43 | 28.48 | 636,428 | +0.22(+0.79%) |
Oct 06, 2021 | 28.04 | 28.30 | 27.96 | 28.26 | 1,354,025 | -0.26(-0.90%) |
Oct 05, 2021 | 28.33 | 28.60 | 28.28 | 28.52 | 2,601,034 | +0.36(+1.29%) |
Oct 04, 2021 | 28.31 | 28.42 | 28.06 | 28.15 | 1,430,192 | -0.17(-0.60%) |
Oct 01, 2021 | 28.27 | 28.38 | 28.05 | 28.32 | 1,089,087 | +0.22(+0.79%) |
Sep 30, 2021 | 28.23 | 28.32 | 28.03 | 28.10 | 1,196,903 | -0.16(-0.57%) |
Sep 29, 2021 | 28.38 | 28.39 | 28.22 | 28.26 | 970,317 | -0.13(-0.47%) |
Sep 28, 2021 | 28.70 | 28.71 | 28.30 | 28.39 | 1,149,215 | -0.56(-1.93%) |
Sep 27, 2021 | 28.84 | 29.03 | 28.82 | 28.95 | 507,098 | +0.09(+0.31%) |
Sep 24, 2021 | 28.89 | 28.97 | 28.81 | 28.86 | 470,166 | -0.22(-0.76%) |
Sep 23, 2021 | 28.91 | 29.13 | 28.91 | 29.09 | 882,569 | +0.58(+2.02%) |
Sep 22, 2021 | 28.47 | 28.77 | 28.46 | 28.51 | 1,801,161 | +0.35(+1.23%) |
Sep 21, 2021 | 28.25 | 28.31 | 28.11 | 28.16 | 1,211,173 | +0.32(+1.15%) |
Sep 20, 2021 | 27.87 | 27.96 | 27.63 | 27.84 | 894,322 | -0.74(-2.58%) |
Sep 17, 2021 | 28.92 | 28.95 | 28.52 | 28.58 | 1,288,236 | -0.42(-1.44%) |
Sep 16, 2021 | 28.96 | 29.00 | 28.83 | 29.00 | 1,019,473 | +0.04(+0.15%) |
Sep 15, 2021 | 28.80 | 28.95 | 28.68 | 28.95 | 669,860 | -0.09(-0.31%) |
Sep 14, 2021 | 29.29 | 29.29 | 29.00 | 29.04 | 1,119,139 | -0.04(-0.12%) |
Sep 13, 2021 | 29.03 | 29.08 | 28.93 | 29.08 | 1,101,504 | +0.40(+1.39%) |
Sep 10, 2021 | 29.03 | 29.03 | 28.67 | 28.68 | 718,630 | -0.32(-1.10%) |
Sep 09, 2021 | 29.02 | 29.15 | 28.94 | 29.00 | 949,411 | -0.01(-0.03%) |
Sep 08, 2021 | 29.09 | 29.19 | 29.00 | 29.01 | 1,543,435 | -0.22(-0.76%) |
Sep 07, 2021 | 29.33 | 29.39 | 29.19 | 29.23 | 758,120 | -0.17(-0.57%) |
Sep 03, 2021 | 29.46 | 29.51 | 29.34 | 29.40 | 938,060 | -0.15(-0.51%) |
Sep 02, 2021 | 29.53 | 29.62 | 29.51 | 29.55 | 1,659,898 | +0.07(+0.24%) |
Sep 01, 2021 | 29.45 | 29.60 | 29.42 | 29.48 | 1,286,557 | +0.22(+0.76%) |
Aug 31, 2021 | 29.21 | 29.26 | 29.13 | 29.26 | 1,784,161 | +0.04(+0.15%) |
Aug 30, 2021 | 29.18 | 29.25 | 29.10 | 29.21 | 1,351,076 | -0.04(-0.12%) |
Aug 27, 2021 | 28.94 | 29.27 | 28.94 | 29.25 | 644,214 | +0.34(+1.17%) |
Aug 26, 2021 | 29.02 | 29.08 | 28.90 | 28.91 | 830,386 | -0.31(-1.06%) |
Aug 25, 2021 | 29.12 | 29.26 | 29.07 | 29.22 | 292,579 | +0.02(+0.06%) |
Aug 24, 2021 | 29.10 | 29.26 | 29.07 | 29.20 | 552,410 | -0.01(-0.03%) |
Aug 23, 2021 | 29.15 | 29.26 | 29.09 | 29.21 | 1,571,642 | +0.17(+0.58%) |
Aug 20, 2021 | 28.84 | 29.06 | 28.82 | 29.04 | 426,124 | -0.04(-0.12%) |
Aug 19, 2021 | 29.04 | 29.16 | 28.95 | 29.08 | 1,771,047 | -0.36(-1.21%) |
Aug 18, 2021 | 29.47 | 29.63 | 29.40 | 29.43 | 1,024,671 | +0.02(+0.06%) |
Aug 17, 2021 | 29.42 | 29.53 | 29.22 | 29.42 | 2,166,346 | -0.51(-1.72%) |
Aug 16, 2021 | 29.89 | 29.93 | 29.73 | 29.93 | 933,798 | -0.20(-0.68%) |
Aug 13, 2021 | 30.05 | 30.14 | 30.01 | 30.13 | 645,599 | +0.22(+0.74%) |
Aug 12, 2021 | 29.86 | 29.91 | 29.78 | 29.91 | 1,914,878 | +0.05(+0.18%) |
Aug 11, 2021 | 29.74 | 29.86 | 29.67 | 29.86 | 640,654 | +0.42(+1.42%) |
Aug 10, 2021 | 29.45 | 29.49 | 29.40 | 29.44 | 1,402,834 | +0.07(+0.24%) |
Aug 09, 2021 | 29.38 | 29.43 | 29.32 | 29.37 | 2,604,973 | +0.06(+0.21%) |
Aug 06, 2021 | 29.33 | 29.35 | 29.25 | 29.31 | 1,407,460 | +0.20(+0.70%) |
Aug 05, 2021 | 29.04 | 29.14 | 29.02 | 29.10 | 237,524 | +0.21(+0.74%) |
Aug 04, 2021 | 29.01 | 29.04 | 28.86 | 28.89 | 380,875 | -0.04(-0.15%) |
Aug 03, 2021 | 28.91 | 28.96 | 28.73 | 28.94 | 1,259,960 | +0.24(+0.84%) |
Aug 02, 2021 | 28.97 | 29.03 | 28.68 | 28.70 | 610,834 | -0.15(-0.52%) |
Jul 30, 2021 | 28.97 | 29.03 | 28.78 | 28.85 | 1,723,225 | -0.19(-0.64%) |
Jul 29, 2021 | 29.05 | 29.13 | 29.02 | 29.03 | 696,710 | +0.28(+0.99%) |
Jul 28, 2021 | 28.65 | 28.80 | 28.57 | 28.75 | 472,221 | +0.17(+0.59%) |
Jul 27, 2021 | 28.55 | 28.61 | 28.42 | 28.58 | 717,720 | -0.14(-0.49%) |
Jul 26, 2021 | 28.56 | 28.74 | 28.55 | 28.72 | 460,610 | +0.31(+1.09%) |
Jul 23, 2021 | 28.43 | 28.48 | 28.37 | 28.41 | 726,181 | +0.27(+0.95%) |
Jul 22, 2021 | 28.31 | 28.31 | 28.06 | 28.15 | 670,615 | +0.04(+0.16%) |
Jul 21, 2021 | 27.81 | 28.10 | 27.79 | 28.10 | 1,166,167 | +0.66(+2.39%) |
Jul 20, 2021 | 27.04 | 27.49 | 26.99 | 27.44 | 1,239,545 | +0.23(+0.85%) |
Jul 19, 2021 | 27.32 | 27.36 | 27.11 | 27.21 | 2,588,404 | -0.76(-2.73%) |
Jul 16, 2021 | 28.29 | 28.31 | 27.94 | 27.98 | 823,096 | -0.20(-0.69%) |
Jul 15, 2021 | 28.23 | 28.29 | 28.08 | 28.17 | 564,114 | -0.36(-1.28%) |
Jul 14, 2021 | 28.66 | 28.69 | 28.49 | 28.54 | 620,767 | +0.08(+0.28%) |
Jul 13, 2021 | 28.62 | 28.66 | 28.43 | 28.46 | 724,611 | -0.42(-1.45%) |
Jul 12, 2021 | 28.67 | 28.88 | 28.63 | 28.87 | 627,928 | +0.28(+0.96%) |
Jul 09, 2021 | 28.44 | 28.62 | 28.41 | 28.60 | 731,003 | +0.52(+1.87%) |
Jul 08, 2021 | 28.01 | 28.15 | 27.91 | 28.07 | 1,524,888 | -0.64(-2.23%) |
Jul 07, 2021 | 28.68 | 28.75 | 28.55 | 28.71 | 767,068 | +0.01(+0.03%) |
Jul 06, 2021 | 28.95 | 28.97 | 28.61 | 28.70 | 1,790,500 | -0.18(-0.61%) |
Jul 02, 2021 | 28.87 | 28.90 | 28.73 | 28.88 | 580,971 | -0.02(-0.06%) |
Jul 01, 2021 | 28.85 | 28.94 | 28.78 | 28.90 | 769,007 | +0.14(+0.49%) |
Jun 30, 2021 | 28.68 | 28.83 | 28.59 | 28.76 | 892,302 | -0.27(-0.92%) |
Jun 29, 2021 | 29.10 | 29.17 | 28.98 | 29.02 | 464,303 | +0.00(+0.00%) |
Jun 28, 2021 | 29.24 | 29.24 | 28.97 | 29.02 | 581,008 | -0.33(-1.12%) |
Jun 25, 2021 | 29.34 | 29.38 | 29.29 | 29.35 | 527,495 | +0.08(+0.27%) |
Jun 24, 2021 | 29.14 | 29.30 | 29.14 | 29.27 | 966,263 | +0.44(+1.51%) |
Jun 23, 2021 | 29.10 | 29.11 | 28.82 | 28.84 | 674,671 | -0.30(-1.04%) |
Jun 22, 2021 | 29.08 | 29.19 | 29.01 | 29.14 | 391,699 | -0.12(-0.39%) |
Jun 21, 2021 | 29.00 | 29.29 | 28.99 | 29.26 | 1,076,983 | +0.52(+1.82%) |
Jun 18, 2021 | 28.84 | 28.92 | 28.72 | 28.73 | 902,058 | -0.67(-2.29%) |
Jun 17, 2021 | 29.52 | 29.58 | 29.23 | 29.41 | 1,097,942 | -0.36(-1.22%) |
Jun 16, 2021 | 29.97 | 30.05 | 29.71 | 29.77 | 1,456,646 | -0.25(-0.83%) |
Jun 15, 2021 | 29.92 | 30.04 | 29.91 | 30.02 | 2,025,082 | +0.06(+0.21%) |
Jun 14, 2021 | 29.89 | 29.99 | 29.89 | 29.96 | 937,675 | +0.03(+0.09%) |
Jun 11, 2021 | 29.84 | 29.97 | 29.76 | 29.93 | 2,865,827 | +0.08(+0.27%) |
Jun 10, 2021 | 29.92 | 30.03 | 29.84 | 29.85 | 1,293,121 | -0.20(-0.65%) |
Jun 09, 2021 | 30.21 | 30.23 | 30.01 | 30.05 | 695,241 | -0.17(-0.55%) |
Jun 08, 2021 | 30.23 | 30.29 | 30.15 | 30.21 | 1,279,488 | -0.03(-0.09%) |
Jun 07, 2021 | 30.09 | 30.27 | 30.07 | 30.24 | 854,037 | +0.32(+1.06%) |
Jun 04, 2021 | 29.82 | 29.93 | 29.76 | 29.92 | 4,003,270 | +0.34(+1.16%) |
Jun 03, 2021 | 29.55 | 29.65 | 29.50 | 29.58 | 708,267 | -0.08(-0.27%) |
Jun 02, 2021 | 29.65 | 29.71 | 29.59 | 29.66 | 966,664 | -0.05(-0.18%) |