Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.39 | 29.39 | 29.28 | 29.38 | 2,240 | -0.41(-1.38%) |
May 30, 2022 | 29.57 | 29.79 | 29.57 | 29.79 | 1,799 | +0.30(+1.02%) |
May 27, 2022 | 29.44 | 29.55 | 29.44 | 29.49 | 3,010 | +0.16(+0.55%) |
May 26, 2022 | 29.08 | 29.33 | 29.08 | 29.33 | 2,320 | +0.33(+1.14%) |
May 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 1,618 | +0.03(+0.10%) |
May 24, 2022 | 28.89 | 28.97 | 28.89 | 28.97 | 902 | +0.49(+1.72%) |
May 20, 2022 | 28.48 | 0 | +0.19(+0.67%) | |||
May 19, 2022 | 28.05 | 28.33 | 27.94 | 28.29 | 12,712 | +0.13(+0.46%) |
May 18, 2022 | 28.66 | 28.66 | 28.16 | 28.16 | 4,133 | -0.72(-2.49%) |
May 17, 2022 | 28.75 | 28.88 | 28.75 | 28.88 | 1,164 | +0.53(+1.87%) |
May 16, 2022 | 28.19 | 28.38 | 28.14 | 28.35 | 6,173 | +0.11(+0.39%) |
May 13, 2022 | 28.25 | 28.35 | 28.22 | 28.24 | 2,030 | +0.47(+1.69%) |
May 12, 2022 | 27.61 | 27.94 | 27.60 | 27.77 | 2,538 | -0.26(-0.93%) |
May 11, 2022 | 28.08 | 28.21 | 28.03 | 28.03 | 4,481 | +0.07(+0.25%) |
May 10, 2022 | 28.17 | 28.17 | 27.90 | 27.96 | 2,805 | +0.26(+0.94%) |
May 09, 2022 | 27.78 | 27.89 | 27.70 | 27.70 | 15,139 | -0.68(-2.40%) |
May 06, 2022 | 28.52 | 28.52 | 28.22 | 28.38 | 6,177 | -0.25(-0.87%) |
May 05, 2022 | 29.01 | 29.01 | 28.50 | 28.63 | 8,549 | -0.75(-2.55%) |
May 04, 2022 | 29.07 | 29.38 | 28.95 | 29.38 | 5,370 | +0.20(+0.69%) |
May 03, 2022 | 29.18 | 29.19 | 29.16 | 29.18 | 3,869 | +0.28(+0.97%) |
May 02, 2022 | 29.04 | 29.20 | 28.80 | 28.90 | 8,389 | -0.47(-1.60%) |
Apr 29, 2022 | 29.16 | 29.37 | 29.16 | 29.37 | 2,315 | +0.11(+0.38%) |
Apr 28, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 741 | +0.39(+1.35%) |
Apr 27, 2022 | 29.00 | 29.21 | 28.87 | 28.87 | 34,134 | -0.05(-0.17%) |
Apr 26, 2022 | 29.55 | 29.55 | 28.92 | 28.92 | 7,517 | -0.80(-2.69%) |
Apr 25, 2022 | 29.50 | 29.72 | 29.39 | 29.72 | 5,397 | -0.17(-0.57%) |
Apr 22, 2022 | 30.12 | 30.15 | 29.88 | 29.89 | 14,520 | -0.08(-0.27%) |
Apr 21, 2022 | 30.33 | 30.42 | 29.97 | 29.97 | 2,632 | -0.18(-0.60%) |
Apr 20, 2022 | 30.15 | 30.18 | 30.14 | 30.15 | 2,026 | -0.03(-0.10%) |
Apr 19, 2022 | 29.98 | 30.18 | 29.98 | 30.18 | 5,229 | +0.16(+0.53%) |
Apr 18, 2022 | 30.02 | 30.20 | 30.02 | 30.02 | 10,250 | -0.18(-0.60%) |
Apr 14, 2022 | 30.20 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 30.18 | 30.24 | 30.17 | 30.20 | 6,330 | +0.18(+0.60%) |
Apr 12, 2022 | 30.31 | 30.31 | 30.00 | 30.02 | 4,604 | -0.29(-0.96%) |
Apr 11, 2022 | 30.43 | 30.46 | 30.31 | 30.31 | 1,783 | -0.15(-0.49%) |
Apr 08, 2022 | 30.31 | 30.55 | 30.31 | 30.46 | 1,548 | +0.14(+0.46%) |
Apr 07, 2022 | 30.20 | 30.32 | 30.20 | 30.32 | 3,845 | +0.24(+0.80%) |
Apr 06, 2022 | 29.97 | 30.08 | 29.78 | 30.08 | 4,230 | -0.22(-0.73%) |
Apr 05, 2022 | 30.48 | 30.48 | 30.30 | 30.30 | 73,074 | -0.35(-1.14%) |
Apr 04, 2022 | 30.53 | 30.75 | 30.53 | 30.65 | 2,117 | +0.03(+0.10%) |
Apr 01, 2022 | 30.54 | 30.63 | 30.54 | 30.62 | 904 | +0.22(+0.72%) |
Mar 31, 2022 | 30.80 | 30.80 | 30.40 | 30.40 | 3,043 | -0.50(-1.62%) |
Mar 30, 2022 | 30.83 | 31.07 | 30.83 | 30.90 | 1,651 | -0.13(-0.42%) |
Mar 29, 2022 | 31.16 | 31.28 | 30.94 | 31.03 | 1,015 | +0.78(+2.58%) |
Mar 28, 2022 | 30.37 | 30.37 | 30.25 | 30.25 | 1,228 | -0.10(-0.33%) |
Mar 25, 2022 | 30.30 | 30.35 | 30.30 | 30.35 | 836 | +0.08(+0.26%) |
Mar 24, 2022 | 30.31 | 30.31 | 30.24 | 30.27 | 2,537 | -0.04(-0.13%) |
Mar 23, 2022 | 30.46 | 30.46 | 30.31 | 30.31 | 2,220 | -0.50(-1.62%) |
Mar 22, 2022 | 30.84 | 30.85 | 30.80 | 30.81 | 9,399 | +0.28(+0.92%) |
Mar 21, 2022 | 30.73 | 30.73 | 30.41 | 30.53 | 3,090 | +0.13(+0.43%) |
Mar 17, 2022 | 30.40 | 30.40 | 320 | -0.03(-0.10%) | ||
Mar 16, 2022 | 30.15 | 30.56 | 30.15 | 30.43 | 11,033 | +0.89(+3.01%) |
Mar 15, 2022 | 29.60 | 29.67 | 29.45 | 29.54 | 5,327 | +0.10(+0.34%) |
Mar 14, 2022 | 29.45 | 29.75 | 29.40 | 29.44 | 1,907 | +0.54(+1.87%) |
Mar 11, 2022 | 29.30 | 29.30 | 28.90 | 28.90 | 4,226 | -0.36(-1.23%) |
Mar 10, 2022 | 29.17 | 29.30 | 29.07 | 29.26 | 3,620 | -0.51(-1.71%) |
Mar 09, 2022 | 29.46 | 30.11 | 29.35 | 29.77 | 10,132 | +1.17(+4.09%) |
Mar 08, 2022 | 28.14 | 29.05 | 27.89 | 28.60 | 30,481 | +1.01(+3.66%) |
Mar 07, 2022 | 28.40 | 28.50 | 27.51 | 27.59 | 36,083 | -0.86(-3.02%) |
Mar 04, 2022 | 28.76 | 28.77 | 28.22 | 28.45 | 27,067 | -1.12(-3.79%) |
Mar 03, 2022 | 30.22 | 30.22 | 29.52 | 29.57 | 18,441 | -0.67(-2.22%) |
Mar 02, 2022 | 30.26 | 30.31 | 30.21 | 30.24 | 4,037 | +0.21(+0.70%) |
Mar 01, 2022 | 30.64 | 30.64 | 29.91 | 30.03 | 11,296 | -0.67(-2.18%) |
Feb 28, 2022 | 30.88 | 31.18 | 30.70 | 30.70 | 5,547 | -0.55(-1.76%) |
Feb 25, 2022 | 31.15 | 31.29 | 31.25 | 31.25 | 1,764 | +0.27(+0.87%) |
Feb 24, 2022 | 30.22 | 30.98 | 30.05 | 30.98 | 19,387 | -0.36(-1.15%) |
Feb 23, 2022 | 31.88 | 31.88 | 31.34 | 31.34 | 1,001 | -0.46(-1.45%) |
Feb 22, 2022 | 31.71 | 31.80 | 31.40 | 31.80 | 16,084 | -0.32(-1.00%) |
Feb 18, 2022 | 32.12 | 0 | -0.16(-0.50%) | |||
Feb 17, 2022 | 32.40 | 32.40 | 32.24 | 32.28 | 4,238 | -0.38(-1.16%) |
Feb 16, 2022 | 32.46 | 32.66 | 32.46 | 32.66 | 818 | -0.04(-0.12%) |
Feb 15, 2022 | 32.52 | 32.70 | 32.52 | 32.70 | 5,348 | +0.82(+2.57%) |
Feb 14, 2022 | 32.20 | 32.20 | 31.88 | 31.88 | 5,873 | -0.34(-1.06%) |
Feb 11, 2022 | 32.80 | 32.80 | 32.22 | 32.22 | 2,914 | -0.63(-1.92%) |
Feb 10, 2022 | 33.15 | 33.15 | 32.85 | 32.85 | 3,095 | -0.29(-0.88%) |
Feb 09, 2022 | 33.15 | 33.15 | 33.02 | 33.14 | 1,914 | +0.43(+1.31%) |
Feb 08, 2022 | 32.52 | 32.71 | 32.40 | 32.71 | 1,919 | +0.21(+0.65%) |
Feb 07, 2022 | 32.64 | 32.64 | 32.50 | 32.50 | 3,649 | -0.27(-0.82%) |
Feb 04, 2022 | 32.54 | 32.77 | 32.51 | 32.77 | 1,343 | +0.19(+0.58%) |
Feb 03, 2022 | 32.76 | 32.58 | 32.58 | 3,136 | -0.51(-1.54%) | |
Feb 02, 2022 | 33.00 | 33.09 | 32.93 | 33.09 | 1,392 | +0.39(+1.19%) |
Feb 01, 2022 | 32.75 | 32.77 | 32.63 | 32.70 | 2,567 | +0.23(+0.71%) |
Jan 31, 2022 | 32.13 | 32.48 | 32.47 | 2,271 | +0.34(+1.06%) | |
Jan 28, 2022 | 31.89 | 32.13 | 31.87 | 32.13 | 910 | +0.07(+0.22%) |
Jan 27, 2022 | 32.11 | 32.11 | 31.86 | 32.06 | 2,381 | +0.21(+0.66%) |
Jan 26, 2022 | 32.18 | 32.18 | 31.85 | 31.85 | 2,074 | +0.15(+0.47%) |
Jan 25, 2022 | 31.56 | 31.76 | 31.40 | 31.70 | 4,183 | -0.13(-0.41%) |
Jan 24, 2022 | 31.53 | 31.83 | 31.18 | 31.83 | 7,867 | -0.52(-1.61%) |
Jan 21, 2022 | 32.35 | 32.45 | 32.35 | 32.35 | 2,529 | -0.21(-0.64%) |
Jan 20, 2022 | 32.86 | 32.86 | 32.56 | 32.56 | 2,888 | -0.29(-0.88%) |
Jan 19, 2022 | 32.97 | 32.99 | 32.78 | 32.85 | 2,866 | +0.18(+0.55%) |
Jan 18, 2022 | 33.00 | 33.00 | 32.64 | 32.67 | 6,362 | -0.64(-1.92%) |
Jan 17, 2022 | 33.22 | 33.38 | 33.22 | 33.31 | 2,059 | +0.11(+0.33%) |
Jan 14, 2022 | 33.27 | 33.27 | 33.20 | 33.20 | 1,633 | -0.13(-0.39%) |
Jan 13, 2022 | 33.48 | 33.53 | 33.33 | 33.33 | 3,760 | -0.16(-0.48%) |
Jan 12, 2022 | 33.54 | 33.54 | 33.43 | 33.49 | 2,461 | +0.08(+0.24%) |
Jan 11, 2022 | 33.25 | 33.41 | 33.22 | 33.41 | 4,584 | +0.15(+0.45%) |
Jan 10, 2022 | 33.21 | 33.26 | 33.10 | 33.26 | 2,702 | -0.39(-1.16%) |
Jan 07, 2022 | 33.60 | 33.68 | 33.58 | 33.65 | 6,880 | -0.05(-0.15%) |
Jan 06, 2022 | 33.96 | 33.96 | 33.70 | 33.70 | 2,709 | -0.26(-0.77%) |
Jan 05, 2022 | 34.24 | 34.24 | 33.96 | 33.96 | 3,066 | -0.10(-0.29%) |
Jan 04, 2022 | 34.06 | 34.20 | 34.05 | 34.06 | 6,858 | +0.52(+1.55%) |
Dec 31, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.31(-0.92%) | |
Dec 30, 2021 | 34.05 | 34.05 | 33.85 | 33.85 | 4,071 | -0.47(-1.37%) |
Dec 29, 2021 | 34.31 | 34.32 | 34.21 | 34.32 | 5,383 | +0.48(+1.42%) |
Dec 23, 2021 | 33.84 | 33.84 | 33.84 | 0 | +0.12(+0.36%) | |
Dec 22, 2021 | 33.43 | 33.72 | 33.43 | 33.72 | 2,223 | +0.22(+0.66%) |
Dec 21, 2021 | 33.29 | 33.50 | 33.25 | 33.50 | 4,186 | +0.42(+1.27%) |
Dec 20, 2021 | 33.06 | 33.08 | 32.91 | 33.08 | 3,823 | +0.04(+0.12%) |
Dec 17, 2021 | 33.14 | 33.14 | 32.93 | 33.04 | 14,024 | -0.24(-0.72%) |
Dec 16, 2021 | 33.36 | 33.36 | 33.28 | 33.28 | 3,484 | +0.03(+0.09%) |
Dec 15, 2021 | 33.01 | 33.25 | 33.01 | 33.25 | 5,230 | +0.26(+0.79%) |
Dec 14, 2021 | 33.04 | 33.04 | 32.83 | 32.99 | 1,702 | -0.21(-0.63%) |
Dec 13, 2021 | 33.09 | 33.20 | 33.06 | 33.20 | 2,612 | +0.10(+0.30%) |
Dec 10, 2021 | 33.04 | 33.17 | 33.04 | 33.10 | 2,173 | -0.02(-0.06%) |
Dec 09, 2021 | 33.18 | 33.18 | 33.12 | 33.12 | 3,731 | -0.03(-0.09%) |
Dec 08, 2021 | 33.17 | 33.17 | 33.09 | 33.15 | 5,407 | +0.16(+0.48%) |
Dec 07, 2021 | 33.00 | 33.00 | 32.97 | 32.99 | 1,307 | +0.25(+0.76%) |
Dec 06, 2021 | 32.73 | 32.78 | 32.73 | 32.74 | 1,815 | +0.24(+0.74%) |
Dec 03, 2021 | 32.31 | 32.50 | 32.31 | 32.50 | 1,920 | -0.29(-0.88%) |
Dec 02, 2021 | 32.60 | 32.79 | 32.60 | 32.79 | 716 | +0.29(+0.89%) |
Dec 01, 2021 | 32.91 | 33.00 | 32.50 | 32.50 | 8,319 | +0.07(+0.22%) |
Nov 30, 2021 | 32.74 | 32.74 | 32.42 | 32.43 | 1,724 | -0.13(-0.40%) |
Nov 29, 2021 | 32.71 | 32.71 | 32.56 | 32.56 | 1,030 | +0.17(+0.52%) |
Nov 26, 2021 | 32.83 | 32.83 | 32.27 | 32.39 | 9,571 | -0.65(-1.97%) |
Nov 24, 2021 | 33.04 | 33.04 | 33.04 | 163 | -0.14(-0.42%) | |
Nov 23, 2021 | 33.29 | 33.33 | 33.18 | 33.18 | 3,267 | -0.32(-0.96%) |
Nov 22, 2021 | 33.59 | 33.59 | 33.50 | 33.50 | 2,501 | -0.09(-0.27%) |
Nov 19, 2021 | 33.51 | 33.68 | 33.51 | 33.59 | 5,333 | -0.31(-0.91%) |
Nov 18, 2021 | 33.87 | 33.90 | 33.87 | 33.90 | 963 | -0.03(-0.09%) |
Nov 17, 2021 | 33.83 | 33.93 | 33.80 | 33.93 | 2,488 | +0.13(+0.38%) |
Nov 16, 2021 | 33.80 | 33.82 | 33.73 | 33.80 | 3,875 | -0.08(-0.24%) |
Nov 15, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 494 | -0.06(-0.18%) |
Nov 12, 2021 | 33.96 | 33.96 | 33.85 | 33.94 | 5,612 | +0.04(+0.12%) |
Nov 11, 2021 | 33.91 | 33.99 | 33.89 | 33.90 | 3,033 | +0.16(+0.47%) |
Nov 09, 2021 | 33.83 | 33.83 | 33.74 | 33.74 | 358 | -0.12(-0.35%) |
Nov 08, 2021 | 33.90 | 33.92 | 33.86 | 33.86 | 749 | +0.13(+0.39%) |
Nov 05, 2021 | 33.75 | 33.79 | 33.71 | 33.73 | 1,517 | -0.02(-0.06%) |
Nov 04, 2021 | 33.66 | 33.75 | 33.61 | 33.75 | 3,260 | +0.01(+0.03%) |
Nov 03, 2021 | 33.53 | 33.74 | 33.50 | 33.74 | 2,584 | +0.34(+1.02%) |
Nov 02, 2021 | 33.40 | 33.40 | 33.37 | 33.40 | 454 | +0.12(+0.36%) |
Nov 01, 2021 | 33.32 | 33.32 | 33.28 | 33.28 | 2,520 | +0.17(+0.51%) |
Oct 29, 2021 | 33.08 | 33.11 | 33.08 | 33.11 | 3,330 | -0.05(-0.15%) |
Oct 28, 2021 | 33.22 | 33.22 | 33.16 | 33.16 | 299 | +0.19(+0.58%) |
Oct 27, 2021 | 33.26 | 33.26 | 32.94 | 32.97 | 1,337 | -0.21(-0.63%) |
Oct 26, 2021 | 33.15 | 33.18 | 33.18 | 3,473 | +0.23(+0.70%) | |
Oct 25, 2021 | 32.97 | 33.06 | 32.91 | 32.95 | 4,275 | -0.15(-0.45%) |
Oct 22, 2021 | 33.04 | 33.10 | 33.04 | 33.10 | 865 | +0.27(+0.82%) |
Oct 21, 2021 | 32.74 | 32.84 | 32.74 | 32.83 | 2,101 | +0.08(+0.24%) |
Oct 20, 2021 | 32.82 | 32.86 | 32.75 | 32.75 | 4,373 | -0.06(-0.18%) |
Oct 19, 2021 | 32.55 | 32.82 | 32.55 | 32.81 | 12,495 | +0.20(+0.61%) |
Oct 18, 2021 | 32.59 | 32.61 | 32.59 | 32.61 | 794 | -0.22(-0.67%) |
Oct 15, 2021 | 32.73 | 32.83 | 32.73 | 32.83 | 2,121 | +0.33(+1.02%) |
Oct 14, 2021 | 32.56 | 32.56 | 32.40 | 32.50 | 3,309 | +0.12(+0.37%) |
Oct 13, 2021 | 32.20 | 32.38 | 32.17 | 32.38 | 904 | +0.43(+1.35%) |
Oct 12, 2021 | 31.99 | 32.02 | 31.93 | 31.95 | 2,920 | -0.10(-0.31%) |
Oct 08, 2021 | 32.05 | 32.05 | 32.05 | 0 | -0.15(-0.47%) | |
Oct 07, 2021 | 32.11 | 32.32 | 32.11 | 32.20 | 4,758 | +0.21(+0.66%) |
Oct 06, 2021 | 31.89 | 32.12 | 31.77 | 31.99 | 2,488 | -0.34(-1.05%) |
Oct 05, 2021 | 32.14 | 32.34 | 32.10 | 32.33 | 3,845 | +0.28(+0.87%) |
Oct 04, 2021 | 32.29 | 32.29 | 32.03 | 32.05 | 1,013 | -0.42(-1.29%) |
Oct 01, 2021 | 32.43 | 32.50 | 32.43 | 32.47 | 1,342 | +0.22(+0.68%) |
Sep 30, 2021 | 32.60 | 32.60 | 32.25 | 32.25 | 4,645 | -0.40(-1.23%) |
Sep 29, 2021 | 32.67 | 32.67 | 32.61 | 32.65 | 808 | -0.05(-0.15%) |
Sep 28, 2021 | 33.19 | 33.20 | 32.58 | 32.70 | 9,882 | -0.53(-1.59%) |
Sep 27, 2021 | 33.35 | 33.35 | 33.23 | 33.23 | 2,969 | -0.27(-0.81%) |
Sep 24, 2021 | 33.56 | 33.56 | 33.50 | 33.50 | 1,164 | -0.23(-0.68%) |
Sep 23, 2021 | 33.75 | 33.87 | 33.73 | 33.73 | 2,552 | +0.09(+0.27%) |
Sep 22, 2021 | 33.81 | 33.81 | 33.64 | 33.64 | 3,701 | +0.11(+0.33%) |
Sep 21, 2021 | 33.79 | 33.79 | 33.46 | 33.53 | 2,563 | +0.61(+1.85%) |
Sep 20, 2021 | 32.90 | 33.06 | 32.86 | 32.92 | 4,014 | -0.80(-2.37%) |
Sep 17, 2021 | 33.82 | 33.82 | 33.55 | 33.72 | 3,693 | -0.18(-0.53%) |
Sep 16, 2021 | 33.83 | 33.90 | 33.80 | 33.90 | 637 | +0.01(+0.03%) |
Sep 15, 2021 | 33.90 | 33.91 | 33.72 | 33.89 | 2,452 | -0.15(-0.44%) |
Sep 14, 2021 | 34.01 | 34.06 | 33.90 | 34.04 | 7,578 | +0.12(+0.35%) |
Sep 13, 2021 | 34.06 | 34.06 | 33.92 | 33.92 | 1,270 | +0.10(+0.30%) |
Sep 10, 2021 | 33.91 | 33.92 | 33.82 | 33.82 | 2,438 | -0.11(-0.32%) |
Sep 09, 2021 | 34.03 | 34.06 | 33.87 | 33.93 | 19,213 | -0.20(-0.59%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.07 | 34.13 | 784 | -0.27(-0.78%) |
Sep 07, 2021 | 34.35 | 34.41 | 34.35 | 34.40 | 4,811 | +0.29(+0.85%) |
Sep 03, 2021 | 34.11 | 34.11 | 34.11 | 0 | -0.23(-0.67%) | |
Sep 02, 2021 | 34.45 | 34.45 | 34.32 | 34.34 | 1,915 | -0.04(-0.12%) |
Sep 01, 2021 | 34.27 | 34.43 | 34.27 | 34.38 | 171,406 | +0.22(+0.64%) |
Aug 31, 2021 | 34.19 | 34.20 | 34.11 | 34.16 | 4,236 | -0.06(-0.18%) |
Aug 30, 2021 | 34.10 | 34.22 | 34.02 | 34.22 | 4,388 | -0.04(-0.12%) |
Aug 27, 2021 | 34.09 | 34.26 | 34.09 | 34.26 | 2,542 | +0.28(+0.82%) |
Aug 26, 2021 | 33.93 | 34.08 | 33.92 | 33.98 | 1,480 | -0.05(-0.15%) |
Aug 25, 2021 | 33.98 | 34.03 | 33.96 | 34.03 | 4,677 | +0.13(+0.38%) |
Aug 24, 2021 | 33.91 | 33.96 | 33.90 | 33.90 | 2,676 | -0.18(-0.53%) |
Aug 23, 2021 | 34.14 | 34.14 | 34.07 | 34.08 | 3,448 | -0.08(-0.23%) |
Aug 20, 2021 | 34.16 | 34.16 | 34.15 | 34.16 | 3,067 | +0.04(+0.12%) |
Aug 19, 2021 | 33.79 | 34.12 | 33.79 | 34.12 | 5,722 | +0.04(+0.12%) |
Aug 18, 2021 | 34.04 | 34.09 | 34.04 | 34.08 | 2,085 | +0.21(+0.62%) |
Aug 17, 2021 | 34.01 | 34.02 | 33.87 | 33.87 | 4,253 | -0.26(-0.76%) |
Aug 16, 2021 | 34.00 | 34.13 | 33.81 | 34.13 | 4,790 | +0.01(+0.03%) |
Aug 13, 2021 | 34.00 | 34.13 | 34.00 | 34.12 | 1,466 | +0.21(+0.62%) |
Aug 12, 2021 | 33.84 | 33.91 | 33.84 | 33.91 | 763 | +0.23(+0.68%) |
Aug 11, 2021 | 33.80 | 33.80 | 33.68 | 33.68 | 2,404 | +0.03(+0.09%) |
Aug 10, 2021 | 33.77 | 33.77 | 33.65 | 33.65 | 4,136 | -0.09(-0.27%) |
Aug 09, 2021 | 33.70 | 33.74 | 33.70 | 33.74 | 1,532 | +0.08(+0.24%) |
Aug 06, 2021 | 33.54 | 33.71 | 33.54 | 33.66 | 4,598 | +0.06(+0.18%) |
Aug 05, 2021 | 33.74 | 33.74 | 33.57 | 33.60 | 844 | -0.10(-0.30%) |
Aug 04, 2021 | 33.77 | 33.78 | 33.70 | 33.70 | 1,893 | +0.00(+0.00%) |
Aug 03, 2021 | 33.57 | 33.70 | 33.57 | 33.70 | 1,709 | +0.55(+1.66%) |
Jul 30, 2021 | 33.15 | 33.15 | 33.15 | 0 | -0.04(-0.12%) | |
Jul 29, 2021 | 33.31 | 33.31 | 33.19 | 33.19 | 1,913 | -0.01(-0.03%) |
Jul 28, 2021 | 33.19 | 33.20 | 33.19 | 33.20 | 1,278 | +0.17(+0.51%) |
Jul 27, 2021 | 33.03 | 33.03 | 33.03 | 33.03 | 444 | -0.11(-0.33%) |
Jul 26, 2021 | 33.14 | 33.14 | 33.14 | 33.14 | 515 | +0.02(+0.06%) |
Jul 23, 2021 | 33.04 | 33.12 | 33.04 | 33.12 | 1,507 | +0.40(+1.22%) |
Jul 22, 2021 | 32.83 | 32.86 | 32.63 | 32.72 | 8,860 | -0.08(-0.24%) |
Jul 21, 2021 | 32.73 | 32.81 | 32.58 | 32.80 | 4,600 | +0.39(+1.20%) |
Jul 20, 2021 | 32.31 | 32.50 | 32.31 | 32.41 | 2,953 | +0.02(+0.06%) |
Jul 19, 2021 | 32.40 | 32.41 | 32.27 | 32.39 | 5,110 | -0.41(-1.25%) |
Jul 16, 2021 | 32.86 | 32.86 | 32.70 | 32.80 | 2,117 | -0.16(-0.49%) |
Jul 15, 2021 | 32.85 | 32.96 | 32.78 | 32.96 | 6,156 | -0.07(-0.21%) |
Jul 14, 2021 | 32.93 | 33.05 | 32.85 | 33.03 | 2,025 | +0.02(+0.06%) |
Jul 13, 2021 | 33.08 | 33.09 | 32.91 | 33.01 | 8,957 | -0.02(-0.06%) |
Jul 12, 2021 | 33.02 | 33.08 | 33.00 | 33.03 | 4,762 | +0.17(+0.52%) |
Jul 09, 2021 | 32.73 | 32.96 | 32.73 | 32.86 | 4,522 | +0.35(+1.08%) |
Jul 08, 2021 | 32.55 | 32.55 | 32.50 | 32.51 | 1,711 | -0.36(-1.10%) |
Jul 07, 2021 | 32.70 | 32.95 | 32.70 | 32.87 | 2,223 | +0.21(+0.64%) |
Jul 06, 2021 | 32.64 | 32.66 | 32.57 | 32.66 | 2,678 | +0.16(+0.49%) |
Jul 05, 2021 | 32.40 | 32.65 | 32.40 | 32.50 | 974 | -0.01(-0.03%) |
Jul 02, 2021 | 32.37 | 32.51 | 32.30 | 32.51 | 1,982 | +0.12(+0.37%) |
Jun 30, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.54(-1.64%) | |
Jun 29, 2021 | 33.04 | 33.04 | 32.93 | 32.93 | 2,235 | +0.17(+0.52%) |
Jun 28, 2021 | 32.92 | 32.92 | 32.76 | 32.76 | 3,789 | -0.19(-0.58%) |
Jun 25, 2021 | 33.00 | 33.02 | 32.87 | 32.95 | 1,138 | -0.04(-0.12%) |
Jun 24, 2021 | 32.94 | 33.07 | 32.93 | 32.99 | 11,972 | +0.32(+0.98%) |
Jun 23, 2021 | 32.83 | 32.83 | 32.64 | 32.67 | 3,673 | -0.24(-0.73%) |
Jun 22, 2021 | 32.95 | 33.02 | 32.91 | 32.91 | 14,696 | +0.00(+0.00%) |
Jun 21, 2021 | 32.82 | 33.06 | 32.82 | 32.91 | 4,522 | +0.16(+0.49%) |
Jun 18, 2021 | 33.10 | 33.10 | 32.68 | 32.75 | 11,374 | -0.35(-1.06%) |
Jun 17, 2021 | 33.08 | 33.18 | 33.05 | 33.10 | 2,871 | -0.01(-0.03%) |
Jun 16, 2021 | 33.32 | 33.35 | 33.11 | 33.11 | 21,893 | -0.23(-0.69%) |
Jun 15, 2021 | 33.29 | 33.34 | 33.23 | 33.34 | 4,666 | +0.13(+0.39%) |
Jun 14, 2021 | 33.11 | 33.21 | 33.08 | 33.21 | 6,184 | +0.16(+0.48%) |
Jun 11, 2021 | 32.98 | 33.05 | 32.98 | 33.05 | 817 | +0.12(+0.36%) |
Jun 10, 2021 | 32.82 | 32.93 | 32.80 | 32.93 | 2,376 | +0.06(+0.18%) |
Jun 09, 2021 | 32.85 | 32.92 | 32.80 | 32.87 | 1,903 | -0.07(-0.21%) |
Jun 08, 2021 | 32.90 | 32.96 | 32.85 | 32.94 | 4,007 | +0.14(+0.43%) |
Jun 07, 2021 | 32.81 | 32.82 | 32.77 | 32.80 | 8,018 | +0.19(+0.58%) |
Jun 04, 2021 | 32.51 | 32.72 | 32.51 | 32.61 | 3,633 | +0.11(+0.34%) |
Jun 03, 2021 | 32.50 | 32.51 | 32.48 | 32.50 | 4,449 | -0.05(-0.15%) |
Jun 02, 2021 | 32.56 | 32.60 | 32.55 | 32.55 | 4,068 | -0.04(-0.12%) |