Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.95 | 28.95 | 28.58 | 28.71 | 47,166 | +0.54(+1.92%) |
May 27, 2022 | 28.16 | 28.23 | 27.91 | 28.17 | 107,096 | +0.51(+1.84%) |
May 26, 2022 | 27.53 | 27.96 | 27.46 | 27.66 | 214,445 | +0.33(+1.21%) |
May 25, 2022 | 27.44 | 27.57 | 26.75 | 27.33 | 104,585 | -0.04(-0.15%) |
May 24, 2022 | 27.39 | 27.49 | 27.16 | 27.37 | 243,048 | -0.53(-1.90%) |
May 23, 2022 | 27.84 | 28.04 | 27.73 | 27.90 | 187,916 | +0.07(+0.25%) |
May 20, 2022 | 28.00 | 28.00 | 27.44 | 27.83 | 66,512 | +0.25(+0.91%) |
May 19, 2022 | 27.45 | 27.65 | 27.30 | 27.58 | 121,825 | +0.33(+1.21%) |
May 18, 2022 | 27.78 | 27.82 | 27.19 | 27.25 | 115,720 | -0.68(-2.43%) |
May 17, 2022 | 28.11 | 28.11 | 27.79 | 27.93 | 42,221 | +0.65(+2.38%) |
May 16, 2022 | 27.37 | 27.41 | 27.14 | 27.28 | 74,063 | +0.00(+0.00%) |
May 13, 2022 | 26.96 | 27.30 | 26.96 | 27.28 | 41,179 | +0.75(+2.81%) |
May 12, 2022 | 26.27 | 26.77 | 26.27 | 26.53 | 50,014 | -0.12(-0.43%) |
May 11, 2022 | 27.17 | 27.18 | 26.64 | 26.65 | 52,455 | -0.20(-0.74%) |
May 10, 2022 | 26.96 | 26.98 | 26.60 | 26.85 | 103,032 | +0.16(+0.60%) |
May 09, 2022 | 27.00 | 27.10 | 26.62 | 26.69 | 156,209 | -0.76(-2.77%) |
May 06, 2022 | 27.36 | 27.68 | 27.16 | 27.45 | 115,797 | -0.27(-0.97%) |
May 05, 2022 | 28.32 | 28.32 | 27.49 | 27.72 | 90,338 | -1.03(-3.58%) |
May 04, 2022 | 28.12 | 28.83 | 27.99 | 28.75 | 156,348 | +0.32(+1.13%) |
May 03, 2022 | 28.26 | 28.45 | 28.23 | 28.43 | 43,902 | +0.20(+0.71%) |
May 02, 2022 | 28.23 | 28.30 | 27.89 | 28.23 | 50,825 | -0.07(-0.25%) |
Apr 29, 2022 | 28.66 | 28.72 | 28.25 | 28.30 | 126,388 | +0.21(+0.74%) |
Apr 28, 2022 | 27.95 | 28.16 | 27.72 | 28.09 | 233,880 | +0.43(+1.57%) |
Apr 27, 2022 | 27.81 | 27.99 | 27.66 | 27.66 | 99,448 | +0.16(+0.58%) |
Apr 26, 2022 | 27.82 | 27.90 | 27.44 | 27.50 | 103,219 | -0.55(-1.96%) |
Apr 25, 2022 | 27.72 | 28.13 | 27.72 | 28.05 | 130,200 | -0.28(-0.99%) |
Apr 22, 2022 | 28.72 | 28.80 | 28.27 | 28.33 | 120,769 | -0.17(-0.60%) |
Apr 21, 2022 | 28.88 | 28.96 | 28.42 | 28.50 | 91,051 | -0.50(-1.72%) |
Apr 20, 2022 | 29.45 | 29.45 | 29.00 | 29.00 | 450,533 | -0.19(-0.65%) |
Apr 19, 2022 | 29.14 | 29.34 | 29.10 | 29.19 | 252,700 | -0.24(-0.82%) |
Apr 18, 2022 | 29.45 | 29.61 | 29.36 | 29.43 | 121,171 | -0.26(-0.88%) |
Apr 14, 2022 | 29.77 | 29.90 | 29.68 | 29.69 | 97,206 | -0.45(-1.51%) |
Apr 13, 2022 | 30.07 | 30.23 | 29.94 | 30.14 | 57,184 | +0.29(+0.99%) |
Apr 12, 2022 | 29.88 | 30.18 | 29.79 | 29.85 | 79,200 | +0.02(+0.07%) |
Apr 11, 2022 | 30.00 | 30.17 | 29.75 | 29.83 | 70,377 | -0.49(-1.62%) |
Apr 08, 2022 | 30.19 | 30.46 | 30.07 | 30.32 | 110,180 | +0.15(+0.50%) |
Apr 07, 2022 | 30.19 | 30.26 | 29.90 | 30.17 | 222,169 | -0.29(-0.95%) |
Apr 06, 2022 | 30.70 | 30.70 | 30.23 | 30.46 | 77,871 | -0.51(-1.65%) |
Apr 05, 2022 | 31.25 | 31.27 | 30.87 | 30.97 | 18,180 | -0.55(-1.74%) |
Apr 04, 2022 | 31.26 | 31.52 | 31.18 | 31.52 | 44,248 | +0.57(+1.84%) |
Apr 01, 2022 | 30.93 | 31.02 | 30.65 | 30.95 | 40,090 | +0.49(+1.61%) |
Mar 31, 2022 | 30.65 | 30.69 | 30.46 | 30.46 | 38,510 | -0.19(-0.62%) |
Mar 30, 2022 | 31.02 | 31.10 | 30.65 | 30.65 | 61,178 | -0.35(-1.13%) |
Mar 29, 2022 | 31.12 | 31.12 | 30.70 | 31.00 | 35,649 | +0.51(+1.67%) |
Mar 28, 2022 | 30.29 | 30.55 | 30.02 | 30.49 | 99,203 | +0.34(+1.13%) |
Mar 25, 2022 | 30.11 | 30.32 | 30.02 | 30.15 | 115,496 | -0.47(-1.53%) |
Mar 24, 2022 | 30.16 | 30.66 | 30.16 | 30.62 | 19,645 | +0.23(+0.76%) |
Mar 23, 2022 | 30.38 | 30.72 | 30.33 | 30.39 | 122,698 | -0.33(-1.07%) |
Mar 22, 2022 | 30.41 | 30.75 | 30.41 | 30.72 | 118,213 | +0.64(+2.13%) |
Mar 21, 2022 | 30.24 | 30.24 | 29.92 | 30.08 | 32,987 | -0.45(-1.47%) |
Mar 18, 2022 | 29.90 | 30.69 | 29.88 | 30.53 | 14,834 | +0.50(+1.67%) |
Mar 17, 2022 | 30.19 | 30.19 | 29.73 | 30.03 | 40,240 | -0.25(-0.83%) |
Mar 16, 2022 | 29.24 | 30.44 | 29.16 | 30.28 | 39,557 | +2.16(+7.68%) |
Mar 15, 2022 | 27.71 | 28.18 | 27.56 | 28.12 | 40,593 | +0.09(+0.32%) |
Mar 14, 2022 | 28.24 | 28.58 | 27.88 | 28.03 | 58,774 | -0.65(-2.25%) |
Mar 11, 2022 | 29.09 | 29.14 | 28.61 | 28.68 | 51,333 | -0.52(-1.79%) |
Mar 10, 2022 | 29.29 | 29.35 | 29.00 | 29.20 | 26,593 | -0.36(-1.22%) |
Mar 09, 2022 | 29.25 | 29.74 | 29.18 | 29.56 | 56,831 | +0.70(+2.43%) |
Mar 08, 2022 | 28.74 | 29.23 | 28.58 | 28.86 | 66,301 | +0.27(+0.94%) |
Mar 07, 2022 | 29.17 | 29.49 | 28.59 | 28.59 | 75,923 | -1.32(-4.41%) |
Mar 04, 2022 | 29.97 | 29.97 | 29.53 | 29.91 | 191,805 | -0.58(-1.90%) |
Mar 03, 2022 | 31.42 | 34.37 | 30.29 | 30.49 | 89,268 | -0.36(-1.17%) |
Mar 02, 2022 | 30.68 | 32.40 | 30.04 | 30.85 | 93,993 | +0.12(+0.39%) |
Mar 01, 2022 | 31.04 | 31.04 | 30.55 | 30.73 | 31,013 | -0.26(-0.84%) |
Feb 28, 2022 | 30.77 | 31.19 | 30.75 | 30.99 | 119,313 | -0.26(-0.83%) |
Feb 25, 2022 | 31.07 | 31.31 | 30.93 | 31.25 | 71,575 | +0.36(+1.17%) |
Feb 24, 2022 | 30.19 | 30.90 | 30.08 | 30.89 | 95,698 | -0.49(-1.56%) |
Feb 23, 2022 | 31.74 | 31.74 | 31.34 | 31.38 | 61,216 | -0.29(-0.92%) |
Feb 22, 2022 | 31.77 | 31.88 | 31.56 | 31.67 | 53,436 | -0.38(-1.19%) |
Feb 18, 2022 | 32.05 | 0 | -0.31(-0.96%) | |||
Feb 17, 2022 | 32.70 | 32.71 | 32.36 | 32.36 | 28,619 | -0.29(-0.89%) |
Feb 16, 2022 | 32.45 | 32.84 | 32.45 | 32.65 | 42,098 | +0.05(+0.15%) |
Feb 15, 2022 | 32.26 | 32.60 | 32.26 | 32.60 | 94,943 | +0.71(+2.23%) |
Feb 14, 2022 | 31.89 | 31.98 | 31.70 | 31.89 | 50,556 | -0.28(-0.87%) |
Feb 11, 2022 | 32.64 | 32.71 | 32.03 | 32.17 | 32,810 | -0.41(-1.26%) |
Feb 10, 2022 | 32.50 | 32.95 | 32.50 | 32.58 | 20,620 | -0.08(-0.24%) |
Feb 09, 2022 | 32.65 | 32.78 | 32.53 | 32.66 | 31,351 | +0.39(+1.21%) |
Feb 08, 2022 | 32.05 | 32.36 | 32.05 | 32.27 | 77,509 | +0.03(+0.09%) |
Feb 07, 2022 | 32.22 | 32.33 | 32.10 | 32.24 | 74,921 | +0.17(+0.53%) |
Feb 04, 2022 | 31.91 | 32.22 | 31.91 | 32.07 | 48,016 | -0.03(-0.09%) |
Feb 03, 2022 | 32.00 | 32.25 | 31.99 | 32.10 | 39,189 | -0.27(-0.83%) |
Feb 02, 2022 | 32.65 | 32.65 | 32.32 | 32.37 | 66,961 | -0.08(-0.25%) |
Feb 01, 2022 | 32.50 | 32.52 | 32.20 | 32.45 | 67,122 | +0.18(+0.56%) |
Jan 31, 2022 | 31.88 | 32.43 | 32.27 | 49,310 | +0.86(+2.72%) | |
Jan 28, 2022 | 31.32 | 31.41 | 30.99 | 31.41 | 64,927 | -0.03(-0.08%) |
Jan 27, 2022 | 31.79 | 31.79 | 31.35 | 31.44 | 47,824 | -0.43(-1.35%) |
Jan 26, 2022 | 32.38 | 32.38 | 31.84 | 31.87 | 52,332 | -0.13(-0.41%) |
Jan 25, 2022 | 32.00 | 32.20 | 31.75 | 32.00 | 46,746 | -0.06(-0.19%) |
Jan 24, 2022 | 32.14 | 32.14 | 31.52 | 32.06 | 54,292 | -0.44(-1.35%) |
Jan 21, 2022 | 32.95 | 32.98 | 32.50 | 32.50 | 24,916 | -0.42(-1.28%) |
Jan 20, 2022 | 33.34 | 33.52 | 32.92 | 32.92 | 19,805 | +0.10(+0.30%) |
Jan 19, 2022 | 32.97 | 32.97 | 32.78 | 32.82 | 30,221 | +0.17(+0.52%) |
Jan 18, 2022 | 32.76 | 32.85 | 32.55 | 32.65 | 22,828 | -0.53(-1.60%) |
Jan 14, 2022 | 33.18 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 33.42 | 33.53 | 33.08 | 33.16 | 20,089 | -0.27(-0.82%) |
Jan 12, 2022 | 33.35 | 33.55 | 33.35 | 33.44 | 20,850 | +0.49(+1.49%) |
Jan 11, 2022 | 32.39 | 32.99 | 32.39 | 32.95 | 40,052 | +0.72(+2.23%) |
Jan 10, 2022 | 32.05 | 32.23 | 32.01 | 32.23 | 25,048 | +0.10(+0.31%) |
Jan 07, 2022 | 32.04 | 32.18 | 31.97 | 32.13 | 53,999 | +0.27(+0.84%) |
Jan 06, 2022 | 31.93 | 31.99 | 31.70 | 31.86 | 34,378 | -0.00(-0.01%) |
Jan 05, 2022 | 32.28 | 32.43 | 31.86 | 31.86 | 22,588 | -0.51(-1.57%) |
Jan 04, 2022 | 32.47 | 32.53 | 32.35 | 32.37 | 24,748 | -0.05(-0.17%) |
Jan 03, 2022 | 32.28 | 32.51 | 32.20 | 32.42 | 56,215 | +0.13(+0.41%) |
Dec 31, 2021 | 32.29 | 32.50 | 32.29 | 32.29 | 11,482 | -0.03(-0.09%) |
Dec 30, 2021 | 32.37 | 32.50 | 32.26 | 32.32 | 40,793 | +0.27(+0.84%) |
Dec 29, 2021 | 32.11 | 32.20 | 31.90 | 32.05 | 41,438 | -0.16(-0.50%) |
Dec 28, 2021 | 32.29 | 32.36 | 32.12 | 32.21 | 48,893 | -0.15(-0.46%) |
Dec 27, 2021 | 32.23 | 32.42 | 32.17 | 32.36 | 33,328 | +0.12(+0.36%) |
Dec 23, 2021 | 31.91 | 32.28 | 31.91 | 32.24 | 40,705 | +0.32(+1.00%) |
Dec 22, 2021 | 31.81 | 31.96 | 31.72 | 31.93 | 94,137 | +0.03(+0.08%) |
Dec 21, 2021 | 31.73 | 31.98 | 31.62 | 31.90 | 43,387 | +0.57(+1.82%) |
Dec 20, 2021 | 31.44 | 31.50 | 31.20 | 31.33 | 83,627 | -0.62(-1.94%) |
Dec 17, 2021 | 31.94 | 32.06 | 31.73 | 31.95 | 107,101 | -0.17(-0.53%) |
Dec 16, 2021 | 32.54 | 32.54 | 31.99 | 32.12 | 30,489 | -0.68(-2.07%) |
Dec 15, 2021 | 32.60 | 32.88 | 32.43 | 32.80 | 51,963 | -0.14(-0.43%) |
Dec 14, 2021 | 32.96 | 33.12 | 32.82 | 32.94 | 35,118 | -0.22(-0.67%) |
Dec 13, 2021 | 33.48 | 33.48 | 32.97 | 33.16 | 231,295 | -0.34(-1.01%) |
Dec 10, 2021 | 33.41 | 33.63 | 33.41 | 33.50 | 19,924 | +0.14(+0.42%) |
Dec 09, 2021 | 33.60 | 33.65 | 33.36 | 33.36 | 21,985 | -0.29(-0.86%) |
Dec 08, 2021 | 33.59 | 33.72 | 33.53 | 33.65 | 22,786 | +0.20(+0.59%) |
Dec 07, 2021 | 33.41 | 33.56 | 33.38 | 33.45 | 23,520 | +0.48(+1.44%) |
Dec 06, 2021 | 32.77 | 33.01 | 32.73 | 32.98 | 33,045 | +0.11(+0.34%) |
Dec 03, 2021 | 33.41 | 33.41 | 32.74 | 32.86 | 38,239 | -0.29(-0.86%) |
Dec 02, 2021 | 33.37 | 33.57 | 33.15 | 33.15 | 34,696 | +0.12(+0.38%) |
Dec 01, 2021 | 33.24 | 33.54 | 33.02 | 33.02 | 30,034 | +0.16(+0.47%) |
Nov 30, 2021 | 33.01 | 33.19 | 32.63 | 32.87 | 42,056 | -0.09(-0.28%) |
Nov 29, 2021 | 33.25 | 33.25 | 32.68 | 32.96 | 39,114 | +0.15(+0.47%) |
Nov 26, 2021 | 33.11 | 33.11 | 32.70 | 32.81 | 15,880 | -1.00(-2.96%) |
Nov 24, 2021 | 33.80 | 33.88 | 33.66 | 33.81 | 25,457 | -0.08(-0.24%) |
Nov 23, 2021 | 34.08 | 34.08 | 33.70 | 33.89 | 32,512 | -0.16(-0.48%) |
Nov 22, 2021 | 34.22 | 34.35 | 34.01 | 34.06 | 19,167 | -0.20(-0.59%) |
Nov 19, 2021 | 34.46 | 34.48 | 34.25 | 34.26 | 19,566 | -0.09(-0.26%) |
Nov 18, 2021 | 34.25 | 34.37 | 34.30 | 34.35 | 34,177 | -0.33(-0.95%) |
Nov 17, 2021 | 34.81 | 34.89 | 34.68 | 34.68 | 15,496 | -0.08(-0.23%) |
Nov 16, 2021 | 34.89 | 34.93 | 34.76 | 34.76 | 15,432 | +0.10(+0.29%) |
Nov 15, 2021 | 34.97 | 35.00 | 34.66 | 34.66 | 11,532 | -0.23(-0.66%) |
Nov 12, 2021 | 34.90 | 35.05 | 34.83 | 34.89 | 14,924 | -0.09(-0.26%) |
Nov 11, 2021 | 34.69 | 35.00 | 34.69 | 34.98 | 13,716 | +0.63(+1.83%) |
Nov 10, 2021 | 34.70 | 34.35 | 10,596 | -0.23(-0.67%) | ||
Nov 09, 2021 | 34.53 | 34.67 | 34.53 | 34.58 | 7,302 | -0.13(-0.36%) |
Nov 08, 2021 | 34.49 | 34.74 | 34.48 | 34.71 | 34,803 | +0.38(+1.11%) |
Nov 05, 2021 | 34.46 | 34.46 | 34.21 | 34.33 | 10,595 | +0.05(+0.15%) |
Nov 04, 2021 | 34.39 | 34.51 | 34.24 | 34.28 | 26,652 | -0.18(-0.52%) |
Nov 03, 2021 | 34.12 | 34.49 | 34.05 | 34.46 | 27,534 | +0.36(+1.06%) |
Nov 02, 2021 | 34.41 | 34.41 | 34.10 | 34.10 | 30,557 | -0.48(-1.39%) |
Nov 01, 2021 | 34.39 | 34.58 | 34.35 | 34.58 | 12,959 | +0.43(+1.26%) |
Oct 29, 2021 | 34.32 | 34.32 | 34.12 | 34.15 | 26,596 | -0.64(-1.84%) |
Oct 28, 2021 | 34.78 | 34.79 | 34.44 | 34.79 | 31,570 | -0.03(-0.09%) |
Oct 27, 2021 | 34.96 | 35.11 | 34.82 | 34.82 | 14,894 | -0.36(-1.02%) |
Oct 26, 2021 | 35.43 | 35.18 | 15,976 | -0.10(-0.28%) | ||
Oct 25, 2021 | 35.22 | 35.40 | 35.21 | 35.28 | 7,780 | +0.20(+0.57%) |
Oct 22, 2021 | 35.40 | 35.40 | 35.07 | 35.08 | 7,737 | -0.09(-0.26%) |
Oct 21, 2021 | 35.13 | 35.28 | 35.13 | 35.17 | 4,425 | -0.25(-0.71%) |
Oct 20, 2021 | 35.51 | 35.58 | 35.42 | 35.42 | 6,565 | +0.00(+0.00%) |
Oct 19, 2021 | 35.35 | 35.48 | 35.34 | 35.42 | 9,528 | +0.37(+1.06%) |
Oct 18, 2021 | 35.08 | 35.22 | 35.02 | 35.05 | 9,148 | -0.02(-0.05%) |
Oct 15, 2021 | 34.86 | 35.15 | 34.86 | 35.07 | 11,667 | +0.45(+1.30%) |
Oct 14, 2021 | 34.76 | 34.76 | 34.55 | 34.62 | 8,767 | +0.10(+0.29%) |
Oct 13, 2021 | 34.28 | 34.60 | 34.28 | 34.52 | 5,214 | +0.61(+1.80%) |
Oct 12, 2021 | 34.18 | 34.23 | 33.91 | 33.91 | 7,379 | -0.07(-0.21%) |
Oct 11, 2021 | 34.28 | 34.31 | 33.98 | 33.98 | 6,373 | -0.24(-0.70%) |
Oct 08, 2021 | 34.17 | 34.24 | 34.11 | 34.22 | 11,258 | +0.06(+0.16%) |
Oct 07, 2021 | 34.01 | 34.27 | 34.01 | 34.16 | 9,353 | +0.58(+1.74%) |
Oct 06, 2021 | 33.19 | 33.59 | 33.17 | 33.58 | 36,736 | -0.11(-0.33%) |
Oct 05, 2021 | 33.60 | 33.80 | 33.60 | 33.69 | 29,928 | +0.35(+1.06%) |
Oct 04, 2021 | 33.64 | 33.64 | 33.18 | 33.34 | 49,763 | -0.59(-1.74%) |
Oct 01, 2021 | 33.79 | 33.98 | 33.60 | 33.93 | 69,957 | +0.07(+0.20%) |
Sep 30, 2021 | 33.83 | 34.05 | 33.83 | 33.86 | 7,352 | +0.32(+0.96%) |
Sep 29, 2021 | 33.86 | 33.99 | 33.54 | 33.54 | 32,254 | -0.31(-0.92%) |
Sep 28, 2021 | 34.16 | 34.16 | 33.80 | 33.85 | 29,160 | -0.36(-1.05%) |
Sep 27, 2021 | 34.08 | 34.42 | 34.06 | 34.21 | 14,439 | +0.13(+0.38%) |
Sep 24, 2021 | 34.14 | 34.14 | 34.01 | 34.08 | 4,989 | -0.33(-0.95%) |
Sep 23, 2021 | 34.44 | 34.48 | 34.28 | 34.41 | 8,464 | +0.19(+0.55%) |
Sep 22, 2021 | 34.17 | 34.40 | 34.11 | 34.22 | 8,189 | +0.42(+1.25%) |
Sep 21, 2021 | 33.76 | 33.84 | 33.57 | 33.80 | 27,370 | +0.30(+0.89%) |
Sep 20, 2021 | 33.85 | 33.85 | 33.21 | 33.50 | 41,202 | -0.93(-2.71%) |
Sep 17, 2021 | 34.62 | 34.62 | 34.39 | 34.43 | 10,751 | -0.14(-0.39%) |
Sep 16, 2021 | 34.57 | 34.57 | 34.27 | 34.57 | 21,082 | -0.22(-0.65%) |
Sep 15, 2021 | 34.92 | 34.98 | 34.66 | 34.79 | 26,559 | -0.07(-0.20%) |
Sep 14, 2021 | 35.10 | 35.10 | 34.86 | 34.86 | 10,842 | -0.34(-0.98%) |
Sep 13, 2021 | 35.14 | 35.29 | 35.11 | 35.20 | 9,139 | +0.20(+0.59%) |
Sep 10, 2021 | 35.46 | 35.46 | 35.00 | 35.00 | 24,308 | -0.21(-0.60%) |
Sep 09, 2021 | 35.18 | 35.26 | 35.06 | 35.21 | 15,265 | -0.01(-0.03%) |
Sep 08, 2021 | 35.56 | 35.56 | 35.22 | 35.22 | 9,365 | -0.57(-1.58%) |
Sep 07, 2021 | 35.75 | 35.94 | 35.75 | 35.79 | 9,013 | +0.27(+0.75%) |
Sep 03, 2021 | 35.49 | 35.56 | 35.49 | 35.52 | 4,897 | +0.19(+0.55%) |
Sep 02, 2021 | 35.41 | 35.53 | 35.29 | 35.33 | 34,097 | -0.17(-0.49%) |
Sep 01, 2021 | 35.23 | 35.66 | 35.23 | 35.50 | 8,735 | +0.37(+1.05%) |
Aug 31, 2021 | 35.18 | 35.23 | 35.09 | 35.13 | 7,401 | +0.59(+1.71%) |
Aug 30, 2021 | 34.50 | 34.68 | 34.48 | 34.54 | 22,050 | +0.11(+0.32%) |
Aug 27, 2021 | 34.36 | 34.58 | 34.36 | 34.43 | 10,730 | +0.30(+0.87%) |
Aug 26, 2021 | 34.29 | 34.29 | 34.03 | 34.13 | 8,130 | -0.41(-1.17%) |
Aug 25, 2021 | 34.50 | 34.57 | 34.41 | 34.54 | 6,003 | +0.05(+0.15%) |
Aug 24, 2021 | 34.37 | 34.51 | 34.29 | 34.49 | 10,702 | +0.64(+1.88%) |
Aug 23, 2021 | 33.57 | 33.88 | 33.55 | 33.85 | 13,486 | +0.49(+1.47%) |
Aug 20, 2021 | 33.27 | 33.41 | 33.24 | 33.36 | 23,345 | -0.08(-0.23%) |
Aug 19, 2021 | 33.38 | 33.63 | 33.34 | 33.44 | 18,012 | -0.60(-1.77%) |
Aug 18, 2021 | 34.11 | 34.35 | 34.04 | 34.04 | 4,861 | +0.07(+0.20%) |
Aug 17, 2021 | 34.11 | 34.15 | 33.86 | 33.97 | 5,025 | -0.67(-1.92%) |
Aug 16, 2021 | 34.63 | 34.69 | 34.55 | 34.64 | 16,392 | -0.37(-1.05%) |
Aug 13, 2021 | 35.06 | 35.06 | 34.80 | 35.00 | 10,730 | -0.06(-0.18%) |
Aug 12, 2021 | 35.23 | 35.23 | 35.00 | 35.07 | 11,561 | -0.28(-0.79%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.23 | 35.35 | 9,094 | +0.17(+0.50%) |
Aug 10, 2021 | 35.19 | 35.27 | 35.14 | 35.17 | 12,073 | -0.02(-0.06%) |
Aug 09, 2021 | 35.17 | 35.29 | 35.09 | 35.19 | 8,850 | +0.17(+0.50%) |
Aug 06, 2021 | 35.26 | 35.26 | 34.94 | 35.02 | 6,916 | -0.37(-1.03%) |
Aug 05, 2021 | 35.42 | 35.48 | 35.38 | 35.38 | 6,915 | -0.14(-0.39%) |
Aug 04, 2021 | 35.53 | 35.61 | 35.39 | 35.52 | 4,930 | +0.26(+0.75%) |
Aug 03, 2021 | 35.09 | 35.26 | 35.00 | 35.26 | 7,181 | +0.06(+0.17%) |
Aug 02, 2021 | 35.29 | 35.37 | 35.12 | 35.19 | 22,746 | +0.12(+0.35%) |
Jul 30, 2021 | 34.94 | 35.14 | 34.94 | 35.07 | 98,097 | -0.28(-0.79%) |
Jul 29, 2021 | 35.39 | 35.42 | 35.28 | 35.35 | 14,513 | +0.23(+0.66%) |
Jul 28, 2021 | 34.54 | 35.12 | 34.54 | 35.12 | 10,847 | +0.92(+2.68%) |
Jul 27, 2021 | 34.30 | 34.30 | 33.82 | 34.20 | 18,872 | -0.72(-2.06%) |
Jul 26, 2021 | 35.07 | 35.13 | 34.78 | 34.92 | 49,328 | -0.76(-2.13%) |
Jul 23, 2021 | 35.75 | 35.76 | 35.54 | 35.68 | 11,752 | -0.39(-1.09%) |
Jul 22, 2021 | 36.02 | 36.15 | 36.00 | 36.07 | 9,449 | +0.07(+0.20%) |
Jul 21, 2021 | 35.75 | 36.01 | 35.75 | 36.00 | 14,561 | +0.27(+0.75%) |
Jul 20, 2021 | 35.41 | 35.76 | 35.41 | 35.73 | 9,150 | +0.25(+0.71%) |
Jul 19, 2021 | 35.63 | 35.63 | 35.30 | 35.48 | 18,266 | -0.67(-1.85%) |
Jul 16, 2021 | 36.63 | 36.63 | 36.15 | 36.15 | 11,137 | -0.32(-0.88%) |
Jul 15, 2021 | 36.56 | 36.65 | 36.38 | 36.47 | 11,373 | +0.07(+0.19%) |
Jul 14, 2021 | 36.55 | 36.55 | 36.16 | 36.40 | 66,806 | +0.19(+0.52%) |
Jul 13, 2021 | 36.35 | 36.45 | 36.17 | 36.21 | 7,290 | +0.10(+0.28%) |
Jul 12, 2021 | 36.06 | 36.17 | 35.99 | 36.11 | 9,008 | +0.06(+0.18%) |
Jul 09, 2021 | 35.82 | 36.08 | 35.77 | 36.05 | 4,376 | +0.61(+1.71%) |
Jul 08, 2021 | 35.51 | 35.58 | 35.37 | 35.44 | 19,213 | -0.83(-2.29%) |
Jul 07, 2021 | 36.51 | 36.51 | 36.17 | 36.27 | 12,987 | +0.06(+0.16%) |
Jul 06, 2021 | 36.34 | 36.44 | 36.14 | 36.21 | 7,920 | -0.62(-1.68%) |
Jul 02, 2021 | 36.63 | 36.84 | 36.63 | 36.83 | 4,852 | +0.03(+0.08%) |
Jul 01, 2021 | 37.10 | 37.10 | 36.62 | 36.80 | 40,820 | -0.31(-0.84%) |
Jun 30, 2021 | 37.04 | 37.11 | 36.99 | 37.11 | 79,650 | -0.14(-0.38%) |
Jun 29, 2021 | 37.01 | 37.25 | 36.93 | 37.25 | 16,195 | -0.01(-0.03%) |
Jun 28, 2021 | 37.31 | 37.34 | 37.16 | 37.26 | 9,590 | +0.05(+0.12%) |
Jun 25, 2021 | 37.18 | 37.21 | 37.13 | 37.21 | 4,315 | +0.36(+0.97%) |
Jun 24, 2021 | 36.72 | 36.93 | 36.72 | 36.86 | 16,309 | +0.19(+0.51%) |
Jun 23, 2021 | 36.76 | 36.77 | 36.58 | 36.67 | 17,929 | +0.43(+1.19%) |
Jun 22, 2021 | 36.20 | 36.29 | 36.05 | 36.24 | 72,769 | -0.23(-0.64%) |
Jun 21, 2021 | 36.33 | 36.49 | 36.32 | 36.47 | 8,997 | +0.15(+0.40%) |
Jun 18, 2021 | 36.38 | 36.57 | 36.27 | 36.33 | 8,051 | -0.24(-0.66%) |
Jun 17, 2021 | 36.59 | 36.64 | 36.48 | 36.57 | 9,370 | +0.29(+0.81%) |
Jun 16, 2021 | 36.62 | 36.69 | 36.28 | 36.28 | 15,361 | -0.42(-1.14%) |
Jun 15, 2021 | 36.74 | 36.83 | 36.66 | 36.69 | 8,252 | -0.21(-0.56%) |
Jun 14, 2021 | 36.85 | 37.00 | 36.79 | 36.90 | 11,450 | +0.21(+0.59%) |
Jun 11, 2021 | 36.71 | 36.78 | 36.56 | 36.69 | 10,925 | -0.03(-0.08%) |
Jun 10, 2021 | 36.72 | 36.78 | 36.63 | 36.71 | 11,292 | +0.27(+0.75%) |
Jun 09, 2021 | 36.55 | 36.55 | 36.40 | 36.44 | 6,894 | -0.07(-0.19%) |
Jun 08, 2021 | 36.60 | 36.60 | 36.48 | 36.51 | 171,679 | -0.16(-0.44%) |
Jun 07, 2021 | 36.77 | 36.77 | 36.57 | 36.67 | 10,201 | -0.18(-0.49%) |
Jun 04, 2021 | 36.90 | 36.90 | 36.73 | 36.85 | 30,545 | +0.42(+1.16%) |
Jun 03, 2021 | 36.62 | 36.62 | 36.39 | 36.43 | 12,823 | -0.48(-1.31%) |
Jun 02, 2021 | 36.88 | 36.92 | 36.80 | 36.91 | 52,767 | +0.17(+0.46%) |