Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.51 | 31.13 | 30.43 | 30.91 | 141,937 | +0.20(+0.65%) |
Jun 29, 2022 | 30.75 | 30.80 | 30.48 | 30.70 | 164,296 | -0.02(-0.06%) |
Jun 28, 2022 | 30.89 | 31.09 | 30.68 | 30.72 | 75,797 | -0.04(-0.12%) |
Jun 27, 2022 | 30.48 | 30.81 | 30.43 | 30.76 | 53,133 | +0.30(+0.97%) |
Jun 24, 2022 | 29.99 | 30.55 | 29.89 | 30.47 | 93,577 | +0.66(+2.21%) |
Jun 23, 2022 | 29.44 | 29.86 | 29.44 | 29.81 | 128,976 | +0.51(+1.72%) |
Jun 22, 2022 | 29.01 | 29.51 | 29.01 | 29.30 | 88,112 | +0.15(+0.52%) |
Jun 21, 2022 | 28.83 | 29.30 | 28.79 | 29.15 | 265,236 | +0.42(+1.46%) |
Jun 17, 2022 | 29.06 | 29.30 | 28.46 | 28.73 | 279,157 | -0.29(-0.99%) |
Jun 16, 2022 | 29.31 | 29.31 | 28.89 | 29.02 | 389,857 | -0.62(-2.09%) |
Jun 15, 2022 | 29.76 | 30.04 | 29.31 | 29.64 | 221,153 | +0.10(+0.32%) |
Jun 14, 2022 | 30.42 | 30.42 | 29.24 | 29.54 | 234,205 | -0.81(-2.67%) |
Jun 13, 2022 | 31.42 | 31.54 | 30.25 | 30.35 | 258,842 | -1.53(-4.81%) |
Jun 10, 2022 | 31.85 | 32.11 | 31.71 | 31.89 | 138,814 | -0.27(-0.84%) |
Jun 09, 2022 | 32.86 | 32.95 | 32.16 | 32.16 | 109,977 | -0.71(-2.17%) |
Jun 08, 2022 | 33.42 | 33.42 | 32.85 | 32.87 | 119,295 | -0.65(-1.93%) |
Jun 07, 2022 | 33.20 | 33.52 | 33.03 | 33.52 | 95,162 | +0.23(+0.69%) |
Jun 06, 2022 | 33.38 | 33.46 | 33.21 | 33.29 | 251,452 | +0.13(+0.40%) |
Jun 03, 2022 | 33.25 | 33.33 | 33.11 | 33.15 | 114,078 | -0.18(-0.54%) |
Jun 02, 2022 | 33.25 | 33.35 | 32.69 | 33.33 | 309,795 | +0.17(+0.52%) |
Jun 01, 2022 | 33.25 | 33.28 | 32.87 | 33.16 | 107,701 | -0.09(-0.26%) |
May 31, 2022 | 33.38 | 33.45 | 33.04 | 33.25 | 123,495 | -0.34(-1.02%) |
May 27, 2022 | 33.18 | 33.59 | 33.17 | 33.59 | 382,954 | +0.39(+1.18%) |
May 26, 2022 | 33.29 | 33.37 | 33.18 | 33.20 | 160,222 | +0.10(+0.32%) |
May 25, 2022 | 33.03 | 33.12 | 32.88 | 33.10 | 106,948 | +0.13(+0.41%) |
May 24, 2022 | 32.51 | 33.02 | 32.22 | 32.96 | 294,480 | +0.43(+1.32%) |
May 23, 2022 | 32.47 | 32.71 | 32.31 | 32.53 | 121,328 | +0.35(+1.10%) |
May 20, 2022 | 32.26 | 32.26 | 31.75 | 32.18 | 93,150 | +0.05(+0.15%) |
May 19, 2022 | 31.86 | 32.27 | 31.66 | 32.13 | 225,370 | +0.06(+0.18%) |
May 18, 2022 | 32.30 | 32.47 | 31.99 | 32.08 | 498,134 | -0.22(-0.68%) |
May 17, 2022 | 31.84 | 32.30 | 31.69 | 32.30 | 229,756 | +0.37(+1.16%) |
May 16, 2022 | 31.93 | 32.06 | 31.65 | 31.92 | 254,076 | +0.16(+0.51%) |
May 13, 2022 | 31.59 | 31.82 | 31.34 | 31.76 | 268,487 | +0.38(+1.22%) |
May 12, 2022 | 31.59 | 31.59 | 31.00 | 31.38 | 890,248 | -0.25(-0.78%) |
May 11, 2022 | 31.41 | 32.12 | 31.41 | 31.63 | 875,651 | +0.23(+0.74%) |
May 10, 2022 | 31.87 | 32.16 | 31.05 | 31.39 | 131,365 | -0.35(-1.10%) |
May 09, 2022 | 31.86 | 32.05 | 31.56 | 31.74 | 87,739 | -0.28(-0.86%) |
May 06, 2022 | 31.74 | 32.06 | 31.62 | 32.02 | 193,579 | +0.29(+0.90%) |
May 05, 2022 | 31.92 | 32.19 | 31.49 | 31.73 | 163,934 | -0.37(-1.14%) |
May 04, 2022 | 31.58 | 32.14 | 31.52 | 32.10 | 112,944 | +0.67(+2.14%) |
May 03, 2022 | 31.27 | 31.87 | 31.27 | 31.43 | 74,013 | +0.22(+0.70%) |
May 02, 2022 | 31.38 | 31.68 | 30.83 | 31.21 | 375,968 | -0.24(-0.76%) |
Apr 29, 2022 | 32.27 | 32.27 | 31.42 | 31.45 | 169,832 | -0.94(-2.91%) |
Apr 28, 2022 | 32.23 | 32.47 | 32.11 | 32.39 | 87,533 | +0.27(+0.85%) |
Apr 27, 2022 | 32.24 | 32.52 | 32.01 | 32.12 | 125,338 | -0.11(-0.34%) |
Apr 26, 2022 | 32.51 | 32.76 | 32.23 | 32.23 | 131,767 | -0.22(-0.68%) |
Apr 25, 2022 | 32.86 | 32.86 | 31.97 | 32.45 | 168,873 | -0.30(-0.90%) |
Apr 22, 2022 | 33.23 | 33.23 | 32.72 | 32.74 | 116,389 | -0.58(-1.74%) |
Apr 21, 2022 | 33.71 | 33.73 | 33.31 | 33.32 | 111,012 | -0.28(-0.82%) |
Apr 20, 2022 | 33.46 | 33.72 | 33.46 | 33.60 | 41,613 | +0.38(+1.15%) |
Apr 19, 2022 | 33.10 | 33.25 | 33.07 | 33.22 | 27,017 | +0.24(+0.72%) |
Apr 18, 2022 | 33.12 | 33.21 | 32.84 | 32.98 | 147,231 | -0.08(-0.23%) |
Apr 14, 2022 | 33.09 | 33.25 | 32.99 | 33.06 | 75,165 | +0.00(+0.00%) |
Apr 13, 2022 | 33.08 | 33.11 | 32.86 | 33.06 | 163,552 | -0.08(-0.23%) |
Apr 12, 2022 | 33.05 | 33.30 | 32.98 | 33.13 | 41,649 | +0.14(+0.43%) |
Apr 11, 2022 | 33.37 | 33.37 | 32.95 | 32.99 | 33,134 | -0.37(-1.11%) |
Apr 08, 2022 | 33.36 | 33.49 | 33.18 | 33.36 | 71,159 | +0.15(+0.46%) |
Apr 07, 2022 | 33.36 | 33.36 | 32.98 | 33.21 | 268,645 | -0.12(-0.37%) |
Apr 06, 2022 | 32.73 | 33.33 | 32.73 | 33.33 | 30,563 | +0.65(+1.98%) |
Apr 05, 2022 | 32.58 | 32.99 | 32.58 | 32.69 | 47,393 | +0.13(+0.41%) |
Apr 04, 2022 | 32.81 | 32.81 | 32.30 | 32.55 | 45,179 | -0.33(-1.01%) |
Apr 01, 2022 | 32.38 | 32.89 | 32.28 | 32.89 | 412,924 | +0.47(+1.44%) |
Mar 31, 2022 | 32.44 | 32.68 | 32.40 | 32.42 | 189,334 | +0.00(+0.00%) |
Mar 30, 2022 | 32.26 | 32.44 | 32.16 | 32.42 | 46,783 | +0.19(+0.59%) |
Mar 29, 2022 | 32.04 | 32.25 | 31.89 | 32.23 | 54,629 | +0.37(+1.17%) |
Mar 28, 2022 | 31.74 | 31.86 | 31.72 | 31.86 | 27,939 | +0.12(+0.39%) |
Mar 25, 2022 | 31.25 | 31.73 | 31.25 | 31.73 | 74,699 | +0.57(+1.83%) |
Mar 24, 2022 | 30.96 | 31.19 | 30.94 | 31.16 | 60,018 | +0.25(+0.80%) |
Mar 23, 2022 | 30.82 | 31.04 | 30.74 | 30.92 | 61,651 | +0.02(+0.06%) |
Mar 22, 2022 | 30.99 | 31.01 | 30.78 | 30.90 | 48,954 | -0.06(-0.18%) |
Mar 21, 2022 | 30.89 | 31.12 | 30.88 | 30.96 | 38,205 | +0.20(+0.65%) |
Mar 18, 2022 | 30.92 | 30.92 | 30.63 | 30.76 | 25,809 | -0.28(-0.89%) |
Mar 17, 2022 | 30.98 | 31.21 | 30.91 | 31.03 | 176,596 | +0.06(+0.18%) |
Mar 16, 2022 | 30.97 | 30.98 | 30.61 | 30.97 | 96,317 | +0.02(+0.08%) |
Mar 15, 2022 | 30.81 | 30.98 | 30.63 | 30.95 | 16,591 | +0.31(+1.01%) |
Mar 14, 2022 | 30.81 | 30.88 | 30.44 | 30.64 | 72,312 | +0.01(+0.03%) |
Mar 11, 2022 | 30.78 | 30.96 | 30.59 | 30.63 | 17,621 | -0.09(-0.28%) |
Mar 10, 2022 | 30.37 | 30.75 | 30.36 | 30.72 | 73,816 | +0.20(+0.65%) |
Mar 09, 2022 | 30.77 | 30.78 | 30.50 | 30.52 | 82,907 | -0.03(-0.09%) |
Mar 08, 2022 | 30.99 | 31.00 | 30.55 | 30.55 | 810,344 | -0.34(-1.11%) |
Mar 07, 2022 | 30.83 | 31.01 | 30.69 | 30.89 | 61,252 | -0.01(-0.03%) |
Mar 04, 2022 | 30.23 | 30.90 | 30.23 | 30.90 | 27,940 | +0.51(+1.69%) |
Mar 03, 2022 | 30.00 | 30.49 | 30.00 | 30.39 | 41,927 | +0.48(+1.62%) |
Mar 02, 2022 | 29.65 | 30.00 | 29.65 | 29.90 | 28,749 | +0.47(+1.61%) |
Mar 01, 2022 | 29.83 | 29.87 | 29.21 | 29.43 | 54,423 | -0.31(-1.05%) |
Feb 28, 2022 | 29.54 | 29.76 | 29.44 | 29.74 | 20,886 | +0.07(+0.24%) |
Feb 25, 2022 | 28.98 | 29.69 | 29.26 | 29.67 | 22,965 | +0.91(+3.15%) |
Feb 24, 2022 | 28.40 | 28.79 | 28.22 | 28.76 | 103,311 | +0.14(+0.50%) |
Feb 23, 2022 | 29.10 | 29.14 | 28.61 | 28.62 | 51,304 | -0.41(-1.41%) |
Feb 22, 2022 | 29.12 | 29.12 | 28.90 | 29.03 | 37,157 | -0.04(-0.13%) |
Feb 18, 2022 | 29.07 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 29.07 | 29.26 | 28.83 | 29.13 | 52,103 | +0.01(+0.03%) |
Feb 16, 2022 | 29.03 | 29.24 | 28.89 | 29.12 | 94,659 | +0.09(+0.33%) |
Feb 15, 2022 | 29.28 | 29.39 | 28.91 | 29.03 | 182,723 | -0.13(-0.46%) |
Feb 14, 2022 | 29.49 | 29.49 | 28.88 | 29.16 | 102,952 | -0.27(-0.93%) |
Feb 11, 2022 | 29.66 | 29.82 | 29.37 | 29.44 | 70,648 | -0.06(-0.19%) |
Feb 10, 2022 | 30.05 | 30.14 | 29.43 | 29.49 | 1,176,516 | -0.79(-2.60%) |
Feb 09, 2022 | 30.27 | 30.43 | 30.21 | 30.28 | 49,478 | +0.17(+0.57%) |
Feb 08, 2022 | 30.18 | 30.26 | 30.06 | 30.11 | 54,980 | +0.04(+0.13%) |
Feb 07, 2022 | 30.08 | 30.22 | 29.97 | 30.07 | 44,554 | -0.04(-0.13%) |
Feb 04, 2022 | 30.23 | 30.35 | 29.87 | 30.11 | 68,376 | -0.28(-0.94%) |
Feb 03, 2022 | 30.40 | 30.56 | 30.39 | 48,615 | -0.19(-0.62%) | |
Feb 02, 2022 | 30.11 | 30.60 | 30.11 | 30.58 | 24,456 | +0.38(+1.26%) |
Feb 01, 2022 | 30.44 | 30.49 | 30.03 | 30.21 | 113,548 | -0.33(-1.09%) |
Jan 31, 2022 | 30.15 | 30.54 | 30.54 | 104,859 | +0.30(+1.01%) | |
Jan 28, 2022 | 29.71 | 30.23 | 29.65 | 30.23 | 20,377 | +0.48(+1.63%) |
Jan 27, 2022 | 29.83 | 30.13 | 29.62 | 29.75 | 32,879 | +0.14(+0.48%) |
Jan 26, 2022 | 29.80 | 30.11 | 29.45 | 29.61 | 40,319 | -0.11(-0.38%) |
Jan 25, 2022 | 29.68 | 29.89 | 29.41 | 29.72 | 78,142 | -0.10(-0.35%) |
Jan 24, 2022 | 30.02 | 30.02 | 29.14 | 29.83 | 74,523 | -0.24(-0.79%) |
Jan 21, 2022 | 30.19 | 30.37 | 30.00 | 30.06 | 36,111 | -0.09(-0.28%) |
Jan 20, 2022 | 30.30 | 30.64 | 30.15 | 30.15 | 58,608 | -0.15(-0.51%) |
Jan 19, 2022 | 30.29 | 30.57 | 30.28 | 30.30 | 58,804 | -0.01(-0.03%) |
Jan 18, 2022 | 30.57 | 30.57 | 30.13 | 30.31 | 100,252 | -0.37(-1.21%) |
Jan 14, 2022 | 30.68 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 30.48 | 30.80 | 30.48 | 30.70 | 32,670 | +0.13(+0.42%) |
Jan 12, 2022 | 30.46 | 30.60 | 30.45 | 30.57 | 124,735 | +0.11(+0.35%) |
Jan 11, 2022 | 30.68 | 30.68 | 30.28 | 30.46 | 46,588 | -0.24(-0.77%) |
Jan 10, 2022 | 30.83 | 30.87 | 30.59 | 30.70 | 22,485 | -0.12(-0.40%) |
Jan 07, 2022 | 30.61 | 30.95 | 30.52 | 30.82 | 36,717 | +0.21(+0.69%) |
Jan 06, 2022 | 30.69 | 30.85 | 30.60 | 30.61 | 29,643 | -0.13(-0.41%) |
Jan 05, 2022 | 30.89 | 31.09 | 30.74 | 30.74 | 31,573 | -0.12(-0.40%) |
Jan 04, 2022 | 30.94 | 31.17 | 30.83 | 30.86 | 83,576 | +0.05(+0.15%) |
Jan 03, 2022 | 30.97 | 30.97 | 30.50 | 30.81 | 88,102 | -0.23(-0.74%) |
Dec 31, 2021 | 30.93 | 31.16 | 30.85 | 31.04 | 129,118 | +0.07(+0.22%) |
Dec 30, 2021 | 30.96 | 31.02 | 30.81 | 30.97 | 9,109 | +0.06(+0.18%) |
Dec 29, 2021 | 30.76 | 30.92 | 30.70 | 30.92 | 17,538 | +0.21(+0.67%) |
Dec 28, 2021 | 30.42 | 30.72 | 30.42 | 30.71 | 162,912 | +0.27(+0.89%) |
Dec 27, 2021 | 30.34 | 30.45 | 30.22 | 30.44 | 7,547 | +0.15(+0.49%) |
Dec 23, 2021 | 30.34 | 30.42 | 30.29 | 30.29 | 26,099 | +0.02(+0.06%) |
Dec 22, 2021 | 30.08 | 30.29 | 30.06 | 30.27 | 37,624 | +0.19(+0.63%) |
Dec 21, 2021 | 30.23 | 30.29 | 29.99 | 30.08 | 30,041 | +0.03(+0.09%) |
Dec 20, 2021 | 29.79 | 30.08 | 29.55 | 30.06 | 94,237 | +0.01(+0.03%) |
Dec 17, 2021 | 30.38 | 30.45 | 29.98 | 30.05 | 29,226 | -0.43(-1.42%) |
Dec 16, 2021 | 30.39 | 30.70 | 30.35 | 30.48 | 46,160 | +0.09(+0.31%) |
Dec 15, 2021 | 30.12 | 30.40 | 30.00 | 30.39 | 67,867 | +0.42(+1.42%) |
Dec 14, 2021 | 30.06 | 30.13 | 29.91 | 29.96 | 9,972 | -0.12(-0.39%) |
Dec 13, 2021 | 29.95 | 30.21 | 29.92 | 30.08 | 9,036 | +0.24(+0.80%) |
Dec 10, 2021 | 29.85 | 29.90 | 29.76 | 29.84 | 21,032 | +0.15(+0.51%) |
Dec 09, 2021 | 29.79 | 29.83 | 29.58 | 29.69 | 9,568 | -0.09(-0.32%) |
Dec 08, 2021 | 29.85 | 29.90 | 29.67 | 29.78 | 23,098 | +0.03(+0.10%) |
Dec 07, 2021 | 29.70 | 29.82 | 29.63 | 29.75 | 10,252 | +0.11(+0.38%) |
Dec 06, 2021 | 29.32 | 29.82 | 29.32 | 29.64 | 15,000 | +0.56(+1.91%) |
Dec 03, 2021 | 28.91 | 29.09 | 28.71 | 29.09 | 44,074 | +0.31(+1.08%) |
Dec 02, 2021 | 28.53 | 29.02 | 28.52 | 28.77 | 66,974 | +0.40(+1.39%) |
Dec 01, 2021 | 28.56 | 29.10 | 28.36 | 28.38 | 195,343 | -0.04(-0.15%) |
Nov 30, 2021 | 29.15 | 29.15 | 28.42 | 28.42 | 12,423 | -0.93(-3.16%) |
Nov 29, 2021 | 29.21 | 29.41 | 29.07 | 29.35 | 26,969 | +0.34(+1.17%) |
Nov 26, 2021 | 29.19 | 29.27 | 28.95 | 29.01 | 22,166 | -0.51(-1.72%) |
Nov 24, 2021 | 29.49 | 29.59 | 29.46 | 29.52 | 12,316 | +0.00(+0.00%) |
Nov 23, 2021 | 29.49 | 29.64 | 29.41 | 29.52 | 26,326 | +0.04(+0.13%) |
Nov 22, 2021 | 29.20 | 29.59 | 29.20 | 29.48 | 25,157 | +0.25(+0.84%) |
Nov 19, 2021 | 29.01 | 29.28 | 29.01 | 29.24 | 18,668 | +0.22(+0.75%) |
Nov 18, 2021 | 29.24 | 29.03 | 28.94 | 29.02 | 22,761 | -0.25(-0.87%) |
Nov 17, 2021 | 29.20 | 29.28 | 29.09 | 29.27 | 17,067 | +0.03(+0.10%) |
Nov 16, 2021 | 29.38 | 29.45 | 29.24 | 29.25 | 17,552 | -0.11(-0.39%) |
Nov 15, 2021 | 29.08 | 29.36 | 29.08 | 29.36 | 42,031 | +0.39(+1.33%) |
Nov 12, 2021 | 28.99 | 29.03 | 28.85 | 28.97 | 19,408 | -0.03(-0.10%) |
Nov 11, 2021 | 29.06 | 29.07 | 28.89 | 29.00 | 28,530 | -0.09(-0.32%) |
Nov 10, 2021 | 28.81 | 29.10 | 29.10 | 38,935 | +0.25(+0.85%) | |
Nov 09, 2021 | 28.81 | 28.91 | 28.73 | 28.85 | 27,211 | +0.11(+0.39%) |
Nov 08, 2021 | 29.05 | 29.05 | 28.61 | 28.74 | 24,611 | -0.40(-1.36%) |
Nov 05, 2021 | 28.93 | 29.29 | 28.93 | 29.13 | 33,224 | +0.26(+0.91%) |
Nov 04, 2021 | 28.97 | 29.05 | 28.66 | 28.87 | 35,435 | -0.25(-0.84%) |
Nov 03, 2021 | 29.13 | 29.21 | 28.94 | 29.11 | 17,746 | -0.06(-0.19%) |
Nov 02, 2021 | 29.25 | 29.25 | 28.95 | 29.17 | 31,987 | -0.04(-0.13%) |
Nov 01, 2021 | 29.01 | 29.27 | 29.03 | 29.21 | 55,940 | +0.18(+0.62%) |
Oct 29, 2021 | 29.14 | 29.29 | 28.90 | 29.03 | 18,668 | -0.11(-0.39%) |
Oct 28, 2021 | 29.01 | 29.14 | 28.98 | 29.14 | 17,048 | +0.15(+0.52%) |
Oct 27, 2021 | 29.30 | 29.30 | 28.99 | 28.99 | 18,384 | -0.25(-0.84%) |
Oct 26, 2021 | 29.28 | 29.24 | 19,648 | +0.03(+0.10%) | ||
Oct 25, 2021 | 29.33 | 29.39 | 29.15 | 29.21 | 25,365 | -0.10(-0.35%) |
Oct 22, 2021 | 29.19 | 29.35 | 29.19 | 29.31 | 15,874 | +0.19(+0.66%) |
Oct 21, 2021 | 29.22 | 29.25 | 29.09 | 29.12 | 27,905 | -0.08(-0.27%) |
Oct 20, 2021 | 28.85 | 29.31 | 28.85 | 29.20 | 16,008 | +0.42(+1.47%) |
Oct 19, 2021 | 28.65 | 28.79 | 28.64 | 28.77 | 21,382 | +0.28(+0.99%) |
Oct 18, 2021 | 28.61 | 28.62 | 28.44 | 28.49 | 46,181 | -0.30(-1.05%) |
Oct 15, 2021 | 28.92 | 29.04 | 28.79 | 28.79 | 18,016 | -0.06(-0.20%) |
Oct 14, 2021 | 28.62 | 28.88 | 28.62 | 28.85 | 96,536 | +0.37(+1.29%) |
Oct 13, 2021 | 28.26 | 28.51 | 28.10 | 28.48 | 29,508 | +0.27(+0.97%) |
Oct 12, 2021 | 28.14 | 28.29 | 28.11 | 28.21 | 155,071 | +0.15(+0.54%) |
Oct 11, 2021 | 28.22 | 28.30 | 28.05 | 28.06 | 16,844 | -0.27(-0.96%) |
Oct 08, 2021 | 28.39 | 28.44 | 28.30 | 28.33 | 13,020 | -0.15(-0.53%) |
Oct 07, 2021 | 28.57 | 28.78 | 28.45 | 28.48 | 14,848 | -0.11(-0.40%) |
Oct 06, 2021 | 28.13 | 28.61 | 27.99 | 28.60 | 76,284 | +0.31(+1.10%) |
Oct 05, 2021 | 28.36 | 28.46 | 28.24 | 28.28 | 43,335 | -0.06(-0.20%) |
Oct 04, 2021 | 28.11 | 28.44 | 28.01 | 28.34 | 48,851 | +0.43(+1.55%) |
Oct 01, 2021 | 28.00 | 28.12 | 27.84 | 27.91 | 321,308 | +0.01(+0.03%) |
Sep 30, 2021 | 28.31 | 28.31 | 27.98 | 27.90 | 33,610 | -0.32(-1.14%) |
Sep 29, 2021 | 27.85 | 28.36 | 27.85 | 28.22 | 59,419 | +0.39(+1.39%) |
Sep 28, 2021 | 28.12 | 28.17 | 27.79 | 27.83 | 72,590 | -0.34(-1.20%) |
Sep 27, 2021 | 28.35 | 28.67 | 28.14 | 28.17 | 15,051 | -0.18(-0.63%) |
Sep 24, 2021 | 28.34 | 28.43 | 28.31 | 28.35 | 16,749 | +0.01(+0.03%) |
Sep 23, 2021 | 28.44 | 28.62 | 28.31 | 28.34 | 17,660 | -0.07(-0.26%) |
Sep 22, 2021 | 28.46 | 28.60 | 28.35 | 28.41 | 22,336 | +0.00(+0.00%) |
Sep 21, 2021 | 28.55 | 28.72 | 28.39 | 28.41 | 45,670 | -0.08(-0.28%) |
Sep 20, 2021 | 28.41 | 28.67 | 28.21 | 28.49 | 118,804 | -0.09(-0.31%) |
Sep 17, 2021 | 28.87 | 28.87 | 28.58 | 28.58 | 17,321 | -0.29(-1.01%) |
Sep 16, 2021 | 29.17 | 29.17 | 28.87 | 28.87 | 10,904 | -0.25(-0.87%) |
Sep 15, 2021 | 29.17 | 29.33 | 29.06 | 29.13 | 29,749 | -0.06(-0.19%) |
Sep 14, 2021 | 29.52 | 29.52 | 29.14 | 29.18 | 24,915 | -0.20(-0.67%) |
Sep 13, 2021 | 29.53 | 29.65 | 29.33 | 29.38 | 38,723 | +0.00(+0.00%) |
Sep 10, 2021 | 29.86 | 29.86 | 29.38 | 29.38 | 24,979 | -0.45(-1.51%) |
Sep 09, 2021 | 30.00 | 30.04 | 29.83 | 29.83 | 36,390 | -0.23(-0.75%) |
Sep 08, 2021 | 29.51 | 30.13 | 29.51 | 30.05 | 32,652 | +0.52(+1.75%) |
Sep 07, 2021 | 29.98 | 29.98 | 29.54 | 29.54 | 66,575 | -0.44(-1.47%) |
Sep 03, 2021 | 30.18 | 30.18 | 29.98 | 29.98 | 14,072 | -0.24(-0.81%) |
Sep 02, 2021 | 30.04 | 30.23 | 30.04 | 30.22 | 13,498 | +0.20(+0.66%) |
Sep 01, 2021 | 29.72 | 30.10 | 29.72 | 30.03 | 151,775 | +0.34(+1.14%) |
Aug 31, 2021 | 29.65 | 29.82 | 29.60 | 29.69 | 76,994 | +0.00(+0.00%) |
Aug 30, 2021 | 29.67 | 29.74 | 29.62 | 29.69 | 24,992 | -0.01(-0.03%) |
Aug 27, 2021 | 29.76 | 29.82 | 29.62 | 29.70 | 28,742 | +0.07(+0.25%) |
Aug 26, 2021 | 29.69 | 29.73 | 29.58 | 29.62 | 15,436 | -0.12(-0.41%) |
Aug 25, 2021 | 29.70 | 29.83 | 29.55 | 29.75 | 31,742 | +0.05(+0.16%) |
Aug 24, 2021 | 29.85 | 29.85 | 29.57 | 29.70 | 35,507 | -0.16(-0.53%) |
Aug 23, 2021 | 30.11 | 30.15 | 29.79 | 29.86 | 22,578 | -0.31(-1.03%) |
Aug 20, 2021 | 29.85 | 30.19 | 29.74 | 30.17 | 36,127 | +0.32(+1.07%) |
Aug 19, 2021 | 29.80 | 30.13 | 29.80 | 29.85 | 17,702 | +0.01(+0.03%) |
Aug 18, 2021 | 29.90 | 29.98 | 29.75 | 29.84 | 26,865 | -0.16(-0.53%) |
Aug 17, 2021 | 29.96 | 30.00 | 29.72 | 30.00 | 56,971 | +0.01(+0.03%) |
Aug 16, 2021 | 29.91 | 30.24 | 29.91 | 29.99 | 48,186 | +0.10(+0.34%) |
Aug 13, 2021 | 29.74 | 29.92 | 29.69 | 29.89 | 26,699 | +0.19(+0.63%) |
Aug 12, 2021 | 29.71 | 29.79 | 29.63 | 29.70 | 19,045 | -0.01(-0.03%) |
Aug 11, 2021 | 29.52 | 29.75 | 29.52 | 29.71 | 39,400 | +0.21(+0.70%) |
Aug 10, 2021 | 29.43 | 29.57 | 29.39 | 29.50 | 76,758 | +0.02(+0.06%) |
Aug 09, 2021 | 29.41 | 29.48 | 29.30 | 29.48 | 23,138 | +0.05(+0.16%) |
Aug 06, 2021 | 29.34 | 29.63 | 29.34 | 29.44 | 28,990 | +0.07(+0.22%) |
Aug 05, 2021 | 29.16 | 29.38 | 29.08 | 29.37 | 56,470 | +0.32(+1.10%) |
Aug 04, 2021 | 29.09 | 29.09 | 28.78 | 29.05 | 48,485 | -0.18(-0.61%) |
Aug 03, 2021 | 29.16 | 29.30 | 29.06 | 29.23 | 52,063 | +0.16(+0.55%) |
Aug 02, 2021 | 29.04 | 29.20 | 28.97 | 29.07 | 60,748 | +0.20(+0.68%) |
Jul 30, 2021 | 29.31 | 29.37 | 28.85 | 28.87 | 28,778 | -0.30(-1.01%) |
Jul 29, 2021 | 29.14 | 29.24 | 29.05 | 29.17 | 29,870 | +0.05(+0.18%) |
Jul 28, 2021 | 29.08 | 29.17 | 28.91 | 29.12 | 260,238 | -0.18(-0.61%) |
Jul 27, 2021 | 28.86 | 29.34 | 28.81 | 29.30 | 27,070 | +0.48(+1.66%) |
Jul 26, 2021 | 28.81 | 28.84 | 28.72 | 28.82 | 22,091 | +0.00(+0.00%) |
Jul 23, 2021 | 28.55 | 28.83 | 28.52 | 28.82 | 18,493 | +0.37(+1.28%) |
Jul 22, 2021 | 28.52 | 28.56 | 28.37 | 28.45 | 28,838 | +0.00(+0.00%) |
Jul 21, 2021 | 28.71 | 28.81 | 28.43 | 28.45 | 20,589 | -0.29(-1.01%) |
Jul 20, 2021 | 28.53 | 28.91 | 28.53 | 28.74 | 8,704 | +0.25(+0.89%) |
Jul 19, 2021 | 28.96 | 29.07 | 28.22 | 28.49 | 21,875 | -0.59(-2.04%) |
Jul 16, 2021 | 28.92 | 29.21 | 28.92 | 29.08 | 28,687 | +0.25(+0.85%) |
Jul 15, 2021 | 28.52 | 28.86 | 28.52 | 28.84 | 36,004 | +0.30(+1.05%) |
Jul 14, 2021 | 28.43 | 28.64 | 28.26 | 28.54 | 13,776 | +0.21(+0.73%) |
Jul 13, 2021 | 28.57 | 28.59 | 28.28 | 28.33 | 16,699 | -0.29(-1.01%) |
Jul 12, 2021 | 28.47 | 28.67 | 28.47 | 28.62 | 14,581 | +0.05(+0.16%) |
Jul 09, 2021 | 28.34 | 28.58 | 28.32 | 28.57 | 10,212 | +0.18(+0.63%) |
Jul 08, 2021 | 28.48 | 28.52 | 28.38 | 28.40 | 13,363 | -0.15(-0.53%) |
Jul 07, 2021 | 28.31 | 28.55 | 28.27 | 28.55 | 41,881 | +0.20(+0.69%) |
Jul 06, 2021 | 28.37 | 28.38 | 27.99 | 28.35 | 15,121 | -0.03(-0.09%) |
Jul 02, 2021 | 28.41 | 28.41 | 28.23 | 28.38 | 15,214 | +0.05(+0.16%) |