Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.67 | 29.67 | 29.47 | 29.54 | 42,469 | -0.19(-0.64%) |
May 30, 2022 | 29.65 | 29.88 | 29.63 | 29.73 | 30,508 | +0.10(+0.34%) |
May 27, 2022 | 29.53 | 29.63 | 29.51 | 29.63 | 41,012 | +0.28(+0.95%) |
May 26, 2022 | 29.11 | 29.39 | 29.11 | 29.35 | 10,663 | +0.28(+0.96%) |
May 25, 2022 | 28.83 | 29.14 | 28.83 | 29.07 | 23,126 | +0.10(+0.35%) |
May 24, 2022 | 29.01 | 29.04 | 28.83 | 28.97 | 12,712 | +0.11(+0.38%) |
May 20, 2022 | 28.86 | 0 | +0.26(+0.91%) | |||
May 19, 2022 | 28.31 | 28.70 | 28.31 | 28.60 | 29,531 | -0.04(-0.14%) |
May 18, 2022 | 28.99 | 29.04 | 28.61 | 28.64 | 39,906 | -0.60(-2.05%) |
May 17, 2022 | 29.15 | 29.26 | 29.04 | 29.24 | 62,529 | +0.31(+1.07%) |
May 16, 2022 | 28.85 | 29.05 | 28.80 | 28.93 | 27,538 | +0.01(+0.03%) |
May 13, 2022 | 28.69 | 28.96 | 28.69 | 28.92 | 33,089 | +0.69(+2.44%) |
May 12, 2022 | 27.99 | 28.30 | 27.99 | 28.23 | 62,102 | +0.09(+0.32%) |
May 11, 2022 | 28.32 | 28.64 | 28.13 | 28.14 | 24,523 | -0.16(-0.57%) |
May 10, 2022 | 28.53 | 28.53 | 28.11 | 28.30 | 44,833 | +0.27(+0.96%) |
May 09, 2022 | 28.48 | 28.48 | 27.98 | 28.03 | 49,554 | -0.83(-2.88%) |
May 06, 2022 | 28.91 | 28.91 | 28.67 | 28.86 | 24,739 | -0.23(-0.79%) |
May 05, 2022 | 29.57 | 29.57 | 28.96 | 29.09 | 32,055 | -0.64(-2.15%) |
May 04, 2022 | 29.41 | 29.76 | 29.21 | 29.73 | 21,304 | +0.24(+0.81%) |
May 03, 2022 | 29.39 | 29.55 | 29.30 | 29.49 | 31,700 | +0.20(+0.68%) |
May 02, 2022 | 29.21 | 29.30 | 28.99 | 29.29 | 30,088 | +0.06(+0.21%) |
Apr 29, 2022 | 29.73 | 29.83 | 29.22 | 29.23 | 22,774 | -0.46(-1.55%) |
Apr 28, 2022 | 29.46 | 29.75 | 29.31 | 29.69 | 16,935 | +0.62(+2.13%) |
Apr 27, 2022 | 29.04 | 29.22 | 28.97 | 29.07 | 28,094 | +0.30(+1.04%) |
Apr 26, 2022 | 29.21 | 29.21 | 28.77 | 28.77 | 36,107 | -0.67(-2.28%) |
Apr 25, 2022 | 29.30 | 29.47 | 29.08 | 29.44 | 23,252 | -0.01(-0.03%) |
Apr 22, 2022 | 29.84 | 29.84 | 29.45 | 29.45 | 22,034 | -0.29(-0.98%) |
Apr 21, 2022 | 30.20 | 30.23 | 29.74 | 29.74 | 33,632 | -0.24(-0.80%) |
Apr 20, 2022 | 30.05 | 30.05 | 29.93 | 29.98 | 13,970 | +0.05(+0.17%) |
Apr 19, 2022 | 29.60 | 29.93 | 29.60 | 29.93 | 19,956 | +0.22(+0.74%) |
Apr 18, 2022 | 29.61 | 29.87 | 29.61 | 29.71 | 17,379 | -0.03(-0.10%) |
Apr 14, 2022 | 29.74 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 29.47 | 29.75 | 29.47 | 29.74 | 36,830 | +0.28(+0.95%) |
Apr 12, 2022 | 29.69 | 29.71 | 29.42 | 29.46 | 31,825 | -0.20(-0.67%) |
Apr 11, 2022 | 29.88 | 29.90 | 29.66 | 29.66 | 20,397 | -0.26(-0.87%) |
Apr 08, 2022 | 29.89 | 30.00 | 29.85 | 29.92 | 10,726 | +0.05(+0.17%) |
Apr 07, 2022 | 29.84 | 29.95 | 29.62 | 29.87 | 10,081 | +0.11(+0.37%) |
Apr 06, 2022 | 29.65 | 29.85 | 29.57 | 29.76 | 31,913 | -0.30(-1.00%) |
Apr 05, 2022 | 30.20 | 30.20 | 29.99 | 30.06 | 26,765 | -0.25(-0.82%) |
Apr 04, 2022 | 30.08 | 30.32 | 30.08 | 30.31 | 16,041 | +0.20(+0.66%) |
Apr 01, 2022 | 29.98 | 30.11 | 29.96 | 30.11 | 16,447 | +0.32(+1.07%) |
Mar 31, 2022 | 30.05 | 30.05 | 29.79 | 29.79 | 23,057 | -0.28(-0.93%) |
Mar 30, 2022 | 30.20 | 30.23 | 30.06 | 30.07 | 10,906 | -0.38(-1.25%) |
Mar 29, 2022 | 30.34 | 30.46 | 30.22 | 30.45 | 59,938 | +0.45(+1.50%) |
Mar 28, 2022 | 29.84 | 30.00 | 29.76 | 30.00 | 24,896 | +0.10(+0.33%) |
Mar 25, 2022 | 29.84 | 29.92 | 29.73 | 29.90 | 7,629 | +0.05(+0.17%) |
Mar 24, 2022 | 29.74 | 29.88 | 29.71 | 29.85 | 22,658 | +0.25(+0.84%) |
Mar 23, 2022 | 29.61 | 29.76 | 29.59 | 29.60 | 18,171 | -0.33(-1.10%) |
Mar 22, 2022 | 29.71 | 29.97 | 29.71 | 29.93 | 41,393 | +0.30(+1.01%) |
Mar 21, 2022 | 29.65 | 29.72 | 29.51 | 29.63 | 12,900 | -0.11(-0.37%) |
Mar 18, 2022 | 29.32 | 29.76 | 29.32 | 29.74 | 32,446 | +0.31(+1.05%) |
Mar 17, 2022 | 29.13 | 29.44 | 29.13 | 29.43 | 67,570 | +0.14(+0.48%) |
Mar 16, 2022 | 29.00 | 29.29 | 28.83 | 29.29 | 277,300 | +0.82(+2.88%) |
Mar 15, 2022 | 28.21 | 28.51 | 28.12 | 28.47 | 121,648 | +0.28(+0.99%) |
Mar 14, 2022 | 28.27 | 28.45 | 28.10 | 28.19 | 126,789 | +0.30(+1.08%) |
Mar 11, 2022 | 28.26 | 28.29 | 27.88 | 27.89 | 25,191 | -0.07(-0.25%) |
Mar 10, 2022 | 27.90 | 28.10 | 27.79 | 27.96 | 16,270 | -0.24(-0.85%) |
Mar 09, 2022 | 27.86 | 28.33 | 27.84 | 28.20 | 60,629 | +0.92(+3.37%) |
Mar 08, 2022 | 27.24 | 27.71 | 26.99 | 27.28 | 65,662 | +0.26(+0.96%) |
Mar 07, 2022 | 27.58 | 27.58 | 26.93 | 27.02 | 112,837 | -0.75(-2.70%) |
Mar 04, 2022 | 28.04 | 28.04 | 27.55 | 27.77 | 78,510 | -0.68(-2.39%) |
Mar 03, 2022 | 28.90 | 28.90 | 28.38 | 28.45 | 44,379 | -0.49(-1.69%) |
Mar 02, 2022 | 28.74 | 29.03 | 28.74 | 28.94 | 56,552 | +0.38(+1.33%) |
Mar 01, 2022 | 29.10 | 29.10 | 28.45 | 28.56 | 76,965 | -0.53(-1.82%) |
Feb 28, 2022 | 29.03 | 29.39 | 28.97 | 29.09 | 46,410 | -0.53(-1.79%) |
Feb 25, 2022 | 29.26 | 29.63 | 29.33 | 29.62 | 71,207 | +0.63(+2.17%) |
Feb 24, 2022 | 28.41 | 29.00 | 28.35 | 28.99 | 92,781 | -0.18(-0.62%) |
Feb 23, 2022 | 29.62 | 29.62 | 29.15 | 29.17 | 19,068 | -0.21(-0.71%) |
Feb 22, 2022 | 29.45 | 29.61 | 29.21 | 29.38 | 44,004 | -0.39(-1.31%) |
Feb 18, 2022 | 29.77 | 0 | -0.10(-0.33%) | |||
Feb 17, 2022 | 30.01 | 30.03 | 29.87 | 29.87 | 24,670 | -0.45(-1.48%) |
Feb 16, 2022 | 30.20 | 30.35 | 30.16 | 30.32 | 21,419 | +0.04(+0.13%) |
Feb 15, 2022 | 30.13 | 30.29 | 30.13 | 30.28 | 24,012 | +0.47(+1.58%) |
Feb 14, 2022 | 29.96 | 29.96 | 29.64 | 29.81 | 35,995 | -0.14(-0.47%) |
Feb 11, 2022 | 30.25 | 30.42 | 29.89 | 29.95 | 27,651 | -0.41(-1.35%) |
Feb 10, 2022 | 30.40 | 30.64 | 30.30 | 30.36 | 20,086 | -0.30(-0.98%) |
Feb 09, 2022 | 30.60 | 30.67 | 30.58 | 30.66 | 14,175 | +0.42(+1.39%) |
Feb 08, 2022 | 30.11 | 30.24 | 30.01 | 30.24 | 30,084 | +0.17(+0.57%) |
Feb 07, 2022 | 30.04 | 30.15 | 30.00 | 30.07 | 20,708 | +0.07(+0.23%) |
Feb 04, 2022 | 29.98 | 30.10 | 29.80 | 30.00 | 13,548 | +0.10(+0.33%) |
Feb 03, 2022 | 30.20 | 29.90 | 29.90 | 47,413 | -0.51(-1.68%) | |
Feb 02, 2022 | 30.41 | 30.46 | 30.37 | 30.41 | 35,690 | +0.11(+0.36%) |
Feb 01, 2022 | 30.21 | 30.30 | 30.08 | 30.30 | 22,302 | +0.16(+0.53%) |
Jan 31, 2022 | 29.79 | 30.16 | 30.14 | 12,295 | +0.28(+0.94%) | |
Jan 28, 2022 | 29.67 | 29.86 | 29.42 | 29.86 | 27,145 | +0.08(+0.27%) |
Jan 27, 2022 | 29.97 | 30.04 | 29.71 | 29.78 | 25,940 | +0.03(+0.10%) |
Jan 26, 2022 | 30.14 | 30.14 | 29.60 | 29.75 | 22,205 | +0.09(+0.30%) |
Jan 25, 2022 | 29.51 | 29.79 | 29.32 | 29.66 | 54,003 | -0.13(-0.44%) |
Jan 24, 2022 | 29.62 | 29.81 | 29.07 | 29.79 | 62,185 | -0.23(-0.77%) |
Jan 21, 2022 | 30.27 | 30.34 | 30.02 | 30.02 | 37,616 | -0.48(-1.57%) |
Jan 20, 2022 | 30.65 | 30.79 | 30.50 | 30.50 | 50,867 | -0.10(-0.33%) |
Jan 19, 2022 | 30.73 | 30.75 | 30.58 | 30.60 | 18,662 | -0.08(-0.26%) |
Jan 18, 2022 | 30.66 | 30.79 | 30.64 | 30.68 | 36,319 | -0.37(-1.19%) |
Jan 17, 2022 | 31.19 | 31.39 | 30.99 | 31.05 | 5,892 | +0.11(+0.36%) |
Jan 14, 2022 | 30.80 | 30.95 | 30.78 | 30.94 | 12,017 | +0.05(+0.16%) |
Jan 13, 2022 | 31.21 | 31.21 | 30.85 | 30.89 | 28,862 | -0.25(-0.80%) |
Jan 12, 2022 | 31.12 | 31.21 | 31.09 | 31.14 | 39,895 | +0.07(+0.23%) |
Jan 11, 2022 | 30.85 | 31.10 | 30.85 | 31.07 | 46,512 | +0.23(+0.75%) |
Jan 10, 2022 | 30.86 | 30.86 | 30.59 | 30.84 | 25,198 | -0.24(-0.77%) |
Jan 07, 2022 | 31.05 | 31.11 | 30.94 | 31.08 | 82,069 | -0.05(-0.16%) |
Jan 06, 2022 | 31.10 | 31.18 | 31.00 | 31.13 | 24,376 | -0.12(-0.38%) |
Jan 05, 2022 | 31.56 | 31.57 | 31.23 | 31.25 | 40,226 | -0.26(-0.83%) |
Jan 04, 2022 | 31.50 | 31.59 | 31.47 | 31.51 | 34,645 | +0.53(+1.71%) |
Dec 31, 2021 | 30.98 | 30.98 | 30.98 | 0 | -0.06(-0.19%) | |
Dec 30, 2021 | 31.19 | 31.19 | 31.03 | 31.04 | 5,985 | -0.56(-1.77%) |
Dec 29, 2021 | 31.57 | 31.64 | 31.56 | 31.60 | 20,414 | +0.32(+1.02%) |
Dec 24, 2021 | 31.28 | 31.28 | 31.28 | 0 | -0.12(-0.38%) | |
Dec 23, 2021 | 31.33 | 31.45 | 31.33 | 31.40 | 19,798 | +0.18(+0.58%) |
Dec 22, 2021 | 30.97 | 31.23 | 30.96 | 31.22 | 17,100 | +0.20(+0.64%) |
Dec 21, 2021 | 30.80 | 31.07 | 30.80 | 31.02 | 14,324 | +0.30(+0.98%) |
Dec 20, 2021 | 30.51 | 30.73 | 30.49 | 30.72 | 25,707 | -0.10(-0.32%) |
Dec 17, 2021 | 30.83 | 30.98 | 30.76 | 30.82 | 23,208 | -0.23(-0.74%) |
Dec 16, 2021 | 31.21 | 31.23 | 31.02 | 31.05 | 14,395 | -0.08(-0.26%) |
Dec 15, 2021 | 30.88 | 31.13 | 30.78 | 31.13 | 17,846 | +0.33(+1.07%) |
Dec 14, 2021 | 30.73 | 30.86 | 30.64 | 30.80 | 8,835 | -0.09(-0.29%) |
Dec 13, 2021 | 30.99 | 30.99 | 30.87 | 30.89 | 43,685 | -0.25(-0.80%) |
Dec 10, 2021 | 31.21 | 31.25 | 31.10 | 31.14 | 13,460 | -0.02(-0.06%) |
Dec 09, 2021 | 31.24 | 31.24 | 31.16 | 31.16 | 84,355 | -0.20(-0.64%) |
Dec 08, 2021 | 31.45 | 31.45 | 31.32 | 31.36 | 14,825 | -0.02(-0.06%) |
Dec 07, 2021 | 31.19 | 31.43 | 31.19 | 31.38 | 34,007 | +0.60(+1.95%) |
Dec 06, 2021 | 30.64 | 30.82 | 30.58 | 30.78 | 24,290 | +0.34(+1.12%) |
Dec 03, 2021 | 30.65 | 30.65 | 30.23 | 30.44 | 28,017 | -0.06(-0.20%) |
Dec 02, 2021 | 30.28 | 30.58 | 30.23 | 30.50 | 27,553 | +0.36(+1.19%) |
Dec 01, 2021 | 30.58 | 30.76 | 30.14 | 30.14 | 25,419 | -0.06(-0.20%) |
Nov 30, 2021 | 30.39 | 30.43 | 30.10 | 30.20 | 35,481 | -0.47(-1.53%) |
Nov 29, 2021 | 30.17 | 30.73 | 30.17 | 30.67 | 65,848 | +0.50(+1.66%) |
Nov 26, 2021 | 30.74 | 30.74 | 30.11 | 30.17 | 45,719 | -1.35(-4.28%) |
Nov 25, 2021 | 31.40 | 31.61 | 31.40 | 31.52 | 16,314 | +0.00(+0.00%) |
Nov 24, 2021 | 31.33 | 31.52 | 31.33 | 31.52 | 11,847 | -0.11(-0.35%) |
Nov 23, 2021 | 31.62 | 31.63 | 31.46 | 31.63 | 15,679 | -0.01(-0.03%) |
Nov 22, 2021 | 31.75 | 31.82 | 31.64 | 31.64 | 18,442 | -0.03(-0.09%) |
Nov 19, 2021 | 31.68 | 31.74 | 31.66 | 31.67 | 9,678 | -0.15(-0.47%) |
Nov 18, 2021 | 31.87 | 31.82 | 31.82 | 31.82 | 9,687 | -0.02(-0.06%) |
Nov 17, 2021 | 31.89 | 31.89 | 31.80 | 31.84 | 9,449 | -0.12(-0.38%) |
Nov 16, 2021 | 31.98 | 32.00 | 31.93 | 31.96 | 5,964 | +0.06(+0.19%) |
Nov 15, 2021 | 31.93 | 31.93 | 31.87 | 31.90 | 16,386 | +0.07(+0.22%) |
Nov 12, 2021 | 31.80 | 31.86 | 31.79 | 31.83 | 24,148 | +0.13(+0.41%) |
Nov 11, 2021 | 31.67 | 31.73 | 31.67 | 31.70 | 5,078 | +0.19(+0.60%) |
Nov 10, 2021 | 31.51 | 31.51 | 18,208 | -0.09(-0.28%) | ||
Nov 09, 2021 | 31.66 | 31.68 | 31.55 | 31.60 | 12,094 | -0.08(-0.25%) |
Nov 08, 2021 | 31.77 | 31.77 | 31.68 | 31.68 | 7,720 | -0.06(-0.19%) |
Nov 05, 2021 | 31.79 | 31.79 | 31.64 | 31.74 | 7,700 | +0.05(+0.16%) |
Nov 04, 2021 | 31.62 | 31.70 | 31.62 | 31.69 | 3,663 | +0.08(+0.25%) |
Nov 03, 2021 | 31.42 | 31.61 | 31.42 | 31.61 | 11,574 | +0.17(+0.54%) |
Nov 02, 2021 | 31.32 | 31.46 | 31.32 | 31.44 | 9,275 | +0.04(+0.13%) |
Nov 01, 2021 | 31.35 | 31.40 | 31.31 | 31.40 | 12,695 | +0.24(+0.77%) |
Oct 29, 2021 | 31.01 | 31.17 | 31.00 | 31.16 | 10,140 | +0.03(+0.10%) |
Oct 28, 2021 | 31.10 | 31.14 | 31.07 | 31.13 | 12,471 | +0.10(+0.32%) |
Oct 27, 2021 | 31.14 | 31.13 | 31.03 | 31.03 | 38,663 | -0.14(-0.45%) |
Oct 26, 2021 | 31.22 | 31.17 | 9,689 | +0.12(+0.39%) | ||
Oct 25, 2021 | 31.03 | 31.10 | 30.99 | 31.05 | 10,703 | +0.00(+0.00%) |
Oct 22, 2021 | 31.02 | 31.09 | 30.98 | 31.05 | 8,479 | +0.13(+0.42%) |
Oct 21, 2021 | 30.87 | 30.92 | 30.81 | 30.92 | 14,852 | -0.12(-0.39%) |
Oct 20, 2021 | 31.00 | 31.06 | 30.98 | 31.04 | 11,623 | +0.04(+0.13%) |
Oct 19, 2021 | 30.89 | 31.00 | 30.89 | 31.00 | 11,001 | +0.14(+0.45%) |
Oct 18, 2021 | 30.78 | 30.87 | 30.78 | 30.86 | 19,314 | -0.13(-0.42%) |
Oct 15, 2021 | 30.91 | 31.00 | 30.91 | 30.99 | 34,644 | +0.24(+0.78%) |
Oct 14, 2021 | 30.73 | 30.76 | 30.67 | 30.75 | 17,075 | +0.31(+1.02%) |
Oct 13, 2021 | 30.43 | 30.50 | 30.36 | 30.44 | 8,005 | +0.11(+0.36%) |
Oct 12, 2021 | 30.24 | 30.37 | 30.24 | 30.33 | 16,994 | +0.09(+0.30%) |
Oct 08, 2021 | 30.24 | 30.24 | 30.24 | 0 | -0.03(-0.10%) | |
Oct 07, 2021 | 30.14 | 30.32 | 30.14 | 30.27 | 18,532 | +0.28(+0.93%) |
Oct 06, 2021 | 29.76 | 29.99 | 29.69 | 29.99 | 18,919 | -0.18(-0.60%) |
Oct 05, 2021 | 30.03 | 30.23 | 29.99 | 30.17 | 19,472 | +0.27(+0.90%) |
Oct 04, 2021 | 30.14 | 30.14 | 29.80 | 29.90 | 25,004 | -0.38(-1.25%) |
Oct 01, 2021 | 30.23 | 30.33 | 30.03 | 30.28 | 15,949 | +0.02(+0.07%) |
Sep 30, 2021 | 30.49 | 30.49 | 30.26 | 30.26 | 8,468 | -0.23(-0.75%) |
Sep 29, 2021 | 30.50 | 30.56 | 30.45 | 30.49 | 12,334 | +0.16(+0.53%) |
Sep 28, 2021 | 30.50 | 30.50 | 30.25 | 30.33 | 36,555 | -0.52(-1.69%) |
Sep 27, 2021 | 30.79 | 30.88 | 30.79 | 30.85 | 9,727 | -0.04(-0.13%) |
Sep 24, 2021 | 30.86 | 30.89 | 30.84 | 30.89 | 6,455 | -0.17(-0.55%) |
Sep 23, 2021 | 30.98 | 31.09 | 30.98 | 31.06 | 11,036 | +0.24(+0.78%) |
Sep 22, 2021 | 30.78 | 30.92 | 30.75 | 30.82 | 18,168 | +0.24(+0.78%) |
Sep 21, 2021 | 30.70 | 30.72 | 30.56 | 30.58 | 12,925 | +0.30(+0.99%) |
Sep 20, 2021 | 30.19 | 30.34 | 30.05 | 30.28 | 46,046 | -0.60(-1.94%) |
Sep 17, 2021 | 31.03 | 31.05 | 30.78 | 30.88 | 24,836 | -0.30(-0.96%) |
Sep 16, 2021 | 31.11 | 31.20 | 31.03 | 31.18 | 8,748 | +0.10(+0.32%) |
Sep 15, 2021 | 31.03 | 31.09 | 30.93 | 31.08 | 40,878 | +0.01(+0.03%) |
Sep 14, 2021 | 31.21 | 31.21 | 31.06 | 31.07 | 9,635 | -0.11(-0.35%) |
Sep 13, 2021 | 31.25 | 31.25 | 31.13 | 31.18 | 8,567 | +0.23(+0.74%) |
Sep 10, 2021 | 31.17 | 31.17 | 30.93 | 30.95 | 7,383 | -0.04(-0.13%) |
Sep 09, 2021 | 31.05 | 31.09 | 30.96 | 30.99 | 9,376 | -0.13(-0.42%) |
Sep 08, 2021 | 31.19 | 31.20 | 31.11 | 31.12 | 7,247 | -0.19(-0.61%) |
Sep 07, 2021 | 31.26 | 31.34 | 31.26 | 31.31 | 12,295 | +0.18(+0.58%) |
Sep 03, 2021 | 31.13 | 31.13 | 31.13 | 0 | +0.08(+0.26%) | |
Sep 02, 2021 | 31.12 | 31.13 | 31.03 | 31.05 | 17,592 | +0.05(+0.16%) |
Sep 01, 2021 | 30.95 | 31.06 | 30.95 | 31.00 | 27,963 | +0.23(+0.75%) |
Aug 31, 2021 | 30.83 | 30.83 | 30.71 | 30.77 | 7,064 | -0.05(-0.16%) |
Aug 30, 2021 | 30.80 | 30.84 | 30.80 | 30.82 | 4,428 | +0.03(+0.10%) |
Aug 27, 2021 | 30.77 | 30.80 | 30.75 | 30.79 | 6,124 | +0.14(+0.46%) |
Aug 26, 2021 | 30.66 | 30.73 | 30.61 | 30.65 | 15,081 | -0.08(-0.26%) |
Aug 25, 2021 | 30.78 | 30.78 | 30.70 | 30.73 | 7,007 | +0.01(+0.03%) |
Aug 24, 2021 | 30.69 | 30.77 | 30.69 | 30.72 | 7,856 | +0.03(+0.10%) |
Aug 23, 2021 | 30.64 | 30.72 | 30.62 | 30.69 | 5,866 | +0.16(+0.52%) |
Aug 20, 2021 | 30.37 | 30.54 | 30.35 | 30.53 | 5,234 | +0.07(+0.23%) |
Aug 19, 2021 | 30.29 | 30.49 | 30.29 | 30.46 | 9,252 | -0.17(-0.56%) |
Aug 18, 2021 | 30.75 | 30.80 | 30.63 | 30.63 | 4,446 | -0.12(-0.39%) |
Aug 17, 2021 | 30.66 | 30.75 | 30.61 | 30.75 | 5,899 | -0.10(-0.32%) |
Aug 16, 2021 | 30.80 | 30.85 | 30.72 | 30.85 | 9,106 | -0.14(-0.45%) |
Aug 13, 2021 | 31.04 | 31.04 | 30.97 | 30.99 | 3,022 | -0.01(-0.03%) |
Aug 12, 2021 | 30.98 | 31.00 | 30.94 | 31.00 | 5,050 | +0.04(+0.13%) |
Aug 11, 2021 | 30.96 | 30.97 | 30.90 | 30.96 | 4,964 | +0.13(+0.42%) |
Aug 10, 2021 | 30.73 | 30.83 | 30.73 | 30.83 | 13,673 | +0.12(+0.39%) |
Aug 09, 2021 | 30.64 | 30.73 | 30.64 | 30.71 | 7,471 | +0.04(+0.13%) |
Aug 06, 2021 | 30.68 | 30.68 | 30.63 | 30.67 | 4,933 | +0.07(+0.23%) |
Aug 05, 2021 | 30.48 | 30.61 | 30.48 | 30.60 | 4,897 | +0.14(+0.46%) |
Aug 04, 2021 | 30.45 | 30.51 | 30.45 | 30.46 | 12,593 | -0.02(-0.07%) |
Aug 03, 2021 | 30.38 | 30.48 | 30.34 | 30.48 | 11,514 | +0.28(+0.93%) |
Jul 30, 2021 | 30.20 | 30.20 | 30.20 | 0 | -0.03(-0.10%) | |
Jul 29, 2021 | 30.37 | 30.37 | 30.23 | 30.23 | 3,978 | +0.07(+0.23%) |
Jul 28, 2021 | 30.12 | 30.21 | 30.12 | 30.16 | 17,023 | +0.10(+0.33%) |
Jul 27, 2021 | 30.09 | 30.09 | 29.92 | 30.06 | 6,649 | -0.20(-0.66%) |
Jul 26, 2021 | 30.19 | 30.27 | 30.19 | 30.26 | 7,223 | -0.07(-0.23%) |
Jul 23, 2021 | 30.26 | 30.35 | 30.26 | 30.33 | 6,235 | +0.27(+0.90%) |
Jul 22, 2021 | 30.07 | 30.11 | 30.04 | 30.06 | 12,077 | +0.00(+0.00%) |
Jul 21, 2021 | 29.88 | 30.07 | 29.88 | 30.06 | 13,431 | +0.42(+1.42%) |
Jul 20, 2021 | 29.33 | 29.69 | 29.33 | 29.64 | 18,373 | +0.30(+1.02%) |
Jul 19, 2021 | 29.48 | 29.48 | 29.20 | 29.34 | 32,782 | -0.54(-1.81%) |
Jul 16, 2021 | 30.05 | 30.07 | 29.85 | 29.88 | 20,003 | -0.17(-0.57%) |
Jul 15, 2021 | 30.06 | 30.09 | 29.99 | 30.05 | 13,475 | -0.25(-0.83%) |
Jul 14, 2021 | 30.38 | 30.38 | 30.28 | 30.30 | 18,386 | -0.07(-0.23%) |
Jul 13, 2021 | 30.40 | 30.40 | 30.32 | 30.37 | 69,459 | -0.01(-0.03%) |
Jul 12, 2021 | 30.27 | 30.38 | 30.26 | 30.38 | 21,846 | +0.18(+0.60%) |
Jul 09, 2021 | 30.04 | 30.20 | 30.03 | 30.20 | 18,094 | +0.47(+1.58%) |
Jul 08, 2021 | 29.74 | 29.81 | 29.55 | 29.73 | 19,108 | -0.52(-1.72%) |
Jul 07, 2021 | 30.17 | 30.27 | 30.16 | 30.25 | 15,500 | +0.17(+0.57%) |
Jul 06, 2021 | 30.24 | 30.24 | 29.97 | 30.08 | 14,206 | -0.15(-0.50%) |
Jul 05, 2021 | 30.33 | 30.33 | 30.21 | 30.23 | 16,726 | +0.03(+0.10%) |
Jul 02, 2021 | 30.16 | 30.20 | 30.14 | 30.20 | 18,429 | +0.14(+0.47%) |
Jun 30, 2021 | 30.06 | 30.06 | 30.06 | 0 | -0.14(-0.46%) | |
Jun 29, 2021 | 30.27 | 30.28 | 30.15 | 30.20 | 24,674 | +0.06(+0.20%) |
Jun 28, 2021 | 30.20 | 30.20 | 30.08 | 30.14 | 9,911 | -0.17(-0.56%) |
Jun 25, 2021 | 30.20 | 30.31 | 30.20 | 30.31 | 7,836 | +0.10(+0.33%) |
Jun 24, 2021 | 30.18 | 30.23 | 30.18 | 30.21 | 5,760 | -0.05(-0.17%) |
Jun 23, 2021 | 30.37 | 30.37 | 30.26 | 30.26 | 62,175 | -0.20(-0.66%) |
Jun 22, 2021 | 30.45 | 30.49 | 30.39 | 30.46 | 12,390 | +0.01(+0.03%) |
Jun 21, 2021 | 30.22 | 30.46 | 30.20 | 30.45 | 34,937 | +0.25(+0.83%) |
Jun 18, 2021 | 30.35 | 30.35 | 30.18 | 30.20 | 34,137 | -0.51(-1.66%) |
Jun 17, 2021 | 30.75 | 30.75 | 30.63 | 30.71 | 21,136 | -0.06(-0.19%) |
Jun 16, 2021 | 30.74 | 30.80 | 30.66 | 30.77 | 11,835 | +0.07(+0.23%) |
Jun 15, 2021 | 30.68 | 30.70 | 30.66 | 30.70 | 11,673 | +0.11(+0.36%) |
Jun 14, 2021 | 30.56 | 30.62 | 30.55 | 30.59 | 8,190 | +0.02(+0.07%) |
Jun 11, 2021 | 30.47 | 30.57 | 30.47 | 30.57 | 12,728 | +0.19(+0.63%) |
Jun 10, 2021 | 30.44 | 30.45 | 30.34 | 30.38 | 10,031 | -0.02(-0.07%) |
Jun 09, 2021 | 30.42 | 30.43 | 30.36 | 30.40 | 13,221 | -0.07(-0.23%) |
Jun 08, 2021 | 30.43 | 30.50 | 30.43 | 30.47 | 14,409 | +0.04(+0.13%) |
Jun 07, 2021 | 30.44 | 30.44 | 30.38 | 30.43 | 28,108 | +0.03(+0.10%) |
Jun 04, 2021 | 30.31 | 30.41 | 30.29 | 30.40 | 7,501 | +0.12(+0.40%) |
Jun 03, 2021 | 30.17 | 30.30 | 30.17 | 30.28 | 9,628 | +0.05(+0.17%) |
Jun 02, 2021 | 30.26 | 30.27 | 30.20 | 30.23 | 15,646 | +0.10(+0.33%) |