Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.39 | 29.77 | 29.39 | 29.58 | 57,170 | +0.19(+0.65%) |
Jul 28, 2022 | 29.51 | 29.53 | 29.32 | 29.39 | 19,269 | -0.09(-0.32%) |
Jul 27, 2022 | 29.51 | 29.51 | 29.27 | 29.48 | 13,332 | +0.09(+0.32%) |
Jul 26, 2022 | 29.66 | 29.66 | 29.34 | 29.39 | 16,392 | +0.15(+0.51%) |
Jul 25, 2022 | 30.00 | 30.00 | 28.98 | 29.24 | 29,742 | +0.21(+0.72%) |
Jul 22, 2022 | 28.91 | 29.18 | 28.91 | 29.03 | 10,339 | +0.13(+0.45%) |
Jul 21, 2022 | 29.00 | 29.11 | 28.85 | 28.90 | 27,111 | -0.29(-0.99%) |
Jul 20, 2022 | 29.07 | 29.27 | 29.06 | 29.19 | 17,592 | +0.04(+0.14%) |
Jul 19, 2022 | 29.06 | 29.38 | 28.97 | 29.15 | 15,420 | +0.05(+0.17%) |
Jul 18, 2022 | 28.96 | 29.26 | 28.96 | 29.10 | 33,433 | +0.26(+0.90%) |
Jul 15, 2022 | 28.52 | 29.10 | 28.52 | 28.84 | 25,674 | +0.05(+0.17%) |
Jul 14, 2022 | 28.66 | 28.91 | 28.56 | 28.79 | 22,915 | -0.09(-0.31%) |
Jul 13, 2022 | 28.71 | 29.05 | 28.71 | 28.88 | 14,978 | +0.10(+0.35%) |
Jul 12, 2022 | 29.02 | 29.02 | 28.71 | 28.78 | 24,093 | -0.34(-1.17%) |
Jul 11, 2022 | 28.89 | 29.20 | 28.89 | 29.12 | 106,463 | +0.18(+0.62%) |
Jul 08, 2022 | 28.96 | 29.09 | 28.91 | 28.94 | 20,442 | -0.06(-0.21%) |
Jul 07, 2022 | 28.62 | 29.07 | 28.62 | 29.00 | 44,540 | +0.43(+1.51%) |
Jul 06, 2022 | 28.83 | 28.85 | 28.50 | 28.57 | 40,235 | -0.07(-0.24%) |
Jul 05, 2022 | 29.30 | 29.30 | 28.60 | 28.64 | 32,889 | -0.92(-3.10%) |
Jul 01, 2022 | 29.50 | 29.59 | 29.31 | 29.56 | 16,391 | +0.07(+0.23%) |
Jun 30, 2022 | 29.57 | 29.72 | 29.44 | 29.49 | 47,696 | -0.22(-0.74%) |
Jun 29, 2022 | 30.34 | 30.34 | 29.69 | 29.71 | 122,092 | -0.27(-0.90%) |
Jun 28, 2022 | 30.14 | 30.14 | 29.84 | 29.98 | 34,369 | +0.16(+0.54%) |
Jun 27, 2022 | 29.66 | 29.89 | 29.61 | 29.82 | 36,939 | +0.29(+0.98%) |
Jun 24, 2022 | 29.54 | 29.76 | 29.47 | 29.53 | 21,756 | +0.02(+0.07%) |
Jun 23, 2022 | 30.02 | 30.02 | 29.70 | 29.51 | 131,680 | -0.49(-1.63%) |
Jun 22, 2022 | 30.11 | 30.20 | 29.94 | 30.00 | 67,476 | -0.45(-1.48%) |
Jun 21, 2022 | 30.68 | 30.79 | 30.43 | 30.45 | 126,060 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.07 | 30.00 | 30.41 | 104,377 | -0.44(-1.43%) |
Jun 16, 2022 | 31.00 | 31.00 | 30.63 | 30.85 | 53,870 | -0.57(-1.81%) |
Jun 15, 2022 | 31.73 | 32.09 | 31.31 | 31.42 | 114,334 | -0.02(-0.06%) |
Jun 14, 2022 | 31.52 | 31.77 | 31.25 | 31.44 | 53,579 | -0.02(-0.06%) |
Jun 13, 2022 | 31.60 | 31.78 | 31.20 | 31.46 | 79,163 | -0.72(-2.24%) |
Jun 10, 2022 | 32.07 | 32.49 | 32.07 | 32.18 | 103,049 | -0.44(-1.35%) |
Jun 09, 2022 | 33.21 | 33.21 | 32.59 | 32.62 | 75,720 | -0.28(-0.85%) |
Jun 08, 2022 | 33.13 | 33.13 | 32.87 | 32.90 | 52,831 | -0.17(-0.51%) |
Jun 07, 2022 | 32.65 | 33.08 | 32.60 | 33.07 | 48,683 | +0.41(+1.26%) |
Jun 06, 2022 | 32.92 | 32.92 | 32.52 | 32.66 | 43,424 | +0.20(+0.62%) |
Jun 03, 2022 | 32.16 | 32.67 | 32.16 | 32.46 | 28,426 | -0.12(-0.37%) |
Jun 02, 2022 | 32.34 | 32.62 | 32.16 | 32.58 | 44,617 | +0.44(+1.37%) |
Jun 01, 2022 | 32.22 | 32.28 | 31.94 | 32.14 | 48,165 | +0.15(+0.48%) |
May 31, 2022 | 32.54 | 32.54 | 31.92 | 31.99 | 52,509 | -0.23(-0.72%) |
May 27, 2022 | 32.34 | 32.34 | 32.01 | 32.22 | 73,562 | +0.26(+0.81%) |
May 26, 2022 | 31.95 | 32.13 | 31.90 | 31.96 | 20,402 | +0.12(+0.39%) |
May 25, 2022 | 31.97 | 31.97 | 31.67 | 31.84 | 31,564 | +0.15(+0.46%) |
May 24, 2022 | 31.58 | 31.73 | 31.49 | 31.69 | 39,338 | +0.07(+0.22%) |
May 23, 2022 | 31.37 | 31.64 | 31.35 | 31.62 | 45,509 | +0.33(+1.04%) |
May 20, 2022 | 31.56 | 31.56 | 30.89 | 31.29 | 40,480 | +0.03(+0.09%) |
May 19, 2022 | 30.60 | 31.43 | 30.60 | 31.27 | 55,378 | +0.34(+1.11%) |
May 18, 2022 | 31.75 | 31.75 | 30.86 | 30.93 | 61,064 | -0.59(-1.87%) |
May 17, 2022 | 31.26 | 31.75 | 31.26 | 31.51 | 124,145 | +0.28(+0.91%) |
May 16, 2022 | 30.68 | 31.46 | 30.68 | 31.23 | 69,339 | +0.27(+0.87%) |
May 13, 2022 | 30.66 | 31.17 | 30.42 | 30.96 | 74,700 | +0.46(+1.51%) |
May 12, 2022 | 30.74 | 30.74 | 30.31 | 30.50 | 249,582 | -0.23(-0.75%) |
May 11, 2022 | 30.54 | 31.18 | 30.48 | 30.73 | 32,887 | +0.37(+1.22%) |
May 10, 2022 | 31.51 | 31.51 | 30.26 | 30.36 | 46,714 | -0.69(-2.21%) |
May 09, 2022 | 31.74 | 31.77 | 30.70 | 31.05 | 198,428 | -0.70(-2.22%) |
May 06, 2022 | 31.61 | 31.80 | 31.48 | 31.75 | 29,901 | +0.07(+0.22%) |
May 05, 2022 | 32.03 | 32.08 | 31.44 | 31.68 | 18,535 | -0.56(-1.74%) |
May 04, 2022 | 31.81 | 32.33 | 31.61 | 32.24 | 33,183 | +0.75(+2.38%) |
May 03, 2022 | 31.13 | 31.50 | 30.80 | 31.49 | 15,926 | +0.36(+1.16%) |
May 02, 2022 | 31.28 | 31.28 | 30.65 | 31.13 | 64,923 | -0.16(-0.51%) |
Apr 29, 2022 | 32.02 | 32.02 | 31.27 | 31.29 | 39,350 | -0.64(-2.00%) |
Apr 28, 2022 | 31.43 | 32.00 | 31.43 | 31.93 | 83,996 | +0.34(+1.08%) |
Apr 27, 2022 | 31.45 | 31.68 | 31.43 | 31.59 | 25,469 | +0.06(+0.19%) |
Apr 26, 2022 | 31.64 | 31.78 | 31.41 | 31.53 | 28,263 | -0.02(-0.06%) |
Apr 25, 2022 | 32.49 | 32.49 | 30.96 | 31.55 | 17,017 | -0.87(-2.68%) |
Apr 22, 2022 | 33.00 | 33.14 | 32.18 | 32.42 | 23,104 | -0.51(-1.55%) |
Apr 21, 2022 | 33.62 | 33.68 | 32.78 | 32.93 | 34,107 | -0.58(-1.73%) |
Apr 20, 2022 | 33.06 | 33.51 | 32.91 | 33.51 | 35,488 | +0.45(+1.36%) |
Apr 19, 2022 | 33.08 | 33.12 | 32.94 | 33.06 | 14,572 | -0.27(-0.81%) |
Apr 18, 2022 | 33.30 | 33.39 | 33.22 | 33.33 | 20,787 | +0.18(+0.54%) |
Apr 14, 2022 | 33.11 | 33.21 | 32.97 | 33.15 | 19,344 | -0.23(-0.70%) |
Apr 13, 2022 | 32.88 | 33.38 | 32.81 | 33.38 | 17,414 | +0.66(+2.03%) |
Apr 12, 2022 | 32.72 | 33.16 | 32.50 | 32.72 | 13,990 | +0.29(+0.89%) |
Apr 11, 2022 | 32.33 | 32.55 | 31.95 | 32.43 | 23,162 | +0.11(+0.35%) |
Apr 08, 2022 | 32.10 | 32.36 | 32.10 | 32.32 | 6,652 | +0.25(+0.78%) |
Apr 07, 2022 | 32.01 | 32.29 | 31.64 | 32.07 | 14,501 | +0.14(+0.45%) |
Apr 06, 2022 | 32.01 | 32.09 | 31.92 | 31.92 | 8,452 | -0.10(-0.30%) |
Apr 05, 2022 | 32.62 | 32.65 | 32.00 | 32.02 | 51,423 | -0.41(-1.26%) |
Apr 04, 2022 | 32.60 | 32.60 | 32.17 | 32.43 | 22,438 | +0.10(+0.32%) |
Apr 01, 2022 | 32.13 | 32.33 | 32.10 | 32.33 | 8,738 | +0.10(+0.29%) |
Mar 31, 2022 | 32.30 | 32.65 | 32.23 | 32.23 | 53,823 | -0.17(-0.52%) |
Mar 30, 2022 | 32.50 | 32.73 | 32.38 | 32.40 | 24,972 | +0.15(+0.47%) |
Mar 29, 2022 | 31.91 | 32.25 | 31.60 | 32.25 | 9,486 | +0.16(+0.49%) |
Mar 28, 2022 | 33.14 | 33.14 | 32.00 | 32.09 | 7,747 | -0.99(-2.99%) |
Mar 25, 2022 | 32.84 | 33.08 | 32.66 | 33.08 | 5,753 | +0.29(+0.88%) |
Mar 24, 2022 | 32.83 | 32.92 | 32.58 | 32.79 | 10,210 | +0.04(+0.12%) |
Mar 23, 2022 | 32.67 | 32.83 | 32.67 | 32.75 | 16,043 | +0.22(+0.68%) |
Mar 22, 2022 | 32.75 | 32.87 | 32.29 | 32.53 | 57,636 | -0.08(-0.25%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.40 | 32.61 | 8,933 | +0.45(+1.38%) |
Mar 18, 2022 | 32.18 | 32.28 | 31.87 | 32.16 | 5,618 | +0.14(+0.45%) |
Mar 17, 2022 | 32.60 | 32.60 | 31.56 | 32.02 | 33,841 | +0.15(+0.47%) |
Mar 16, 2022 | 31.35 | 31.87 | 31.35 | 31.87 | 12,146 | +0.68(+2.19%) |
Mar 15, 2022 | 31.50 | 31.88 | 30.73 | 31.19 | 18,583 | -0.55(-1.74%) |
Mar 14, 2022 | 31.82 | 31.86 | 31.58 | 31.74 | 12,375 | -0.23(-0.70%) |
Mar 11, 2022 | 31.94 | 32.15 | 31.91 | 31.96 | 7,265 | -0.11(-0.36%) |
Mar 10, 2022 | 31.76 | 32.08 | 31.76 | 32.08 | 8,277 | +0.23(+0.72%) |
Mar 09, 2022 | 32.20 | 32.36 | 31.80 | 31.85 | 51,099 | -0.80(-2.45%) |
Mar 08, 2022 | 32.42 | 32.85 | 32.42 | 32.65 | 21,446 | +0.34(+1.04%) |
Mar 07, 2022 | 32.52 | 32.52 | 32.25 | 32.31 | 8,336 | -0.05(-0.14%) |
Mar 04, 2022 | 32.02 | 32.38 | 31.98 | 32.36 | 14,241 | +0.35(+1.11%) |
Mar 03, 2022 | 31.82 | 32.06 | 31.73 | 32.01 | 5,481 | +0.14(+0.44%) |
Mar 02, 2022 | 31.57 | 31.93 | 31.47 | 31.87 | 15,809 | +0.78(+2.50%) |
Mar 01, 2022 | 31.26 | 31.26 | 30.90 | 31.09 | 8,131 | +0.10(+0.32%) |
Feb 28, 2022 | 31.21 | 31.21 | 30.75 | 30.99 | 4,445 | -0.01(-0.05%) |
Feb 25, 2022 | 30.67 | 31.01 | 30.64 | 31.01 | 7,096 | +0.56(+1.82%) |
Feb 24, 2022 | 30.32 | 30.48 | 30.16 | 30.45 | 5,346 | +0.01(+0.04%) |
Feb 23, 2022 | 30.84 | 30.84 | 30.44 | 30.44 | 7,533 | -0.25(-0.82%) |
Feb 22, 2022 | 30.93 | 30.93 | 30.49 | 30.69 | 7,783 | -0.16(-0.51%) |
Feb 18, 2022 | 30.85 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.91 | 30.96 | 30.80 | 30.86 | 5,853 | -0.13(-0.43%) |
Feb 16, 2022 | 31.12 | 31.30 | 30.99 | 30.99 | 13,375 | -0.01(-0.03%) |
Feb 15, 2022 | 30.89 | 31.05 | 30.80 | 31.00 | 9,384 | +0.20(+0.65%) |
Feb 14, 2022 | 30.90 | 30.96 | 30.68 | 30.80 | 5,642 | -0.23(-0.75%) |
Feb 11, 2022 | 31.07 | 31.18 | 30.94 | 31.03 | 18,352 | +0.15(+0.47%) |
Feb 10, 2022 | 30.92 | 31.33 | 30.82 | 30.88 | 16,636 | -0.27(-0.85%) |
Feb 09, 2022 | 31.00 | 31.15 | 31.05 | 31.15 | 1,847 | +0.34(+1.10%) |
Feb 08, 2022 | 30.74 | 30.81 | 30.57 | 30.81 | 2,456 | +0.15(+0.48%) |
Feb 07, 2022 | 30.63 | 30.81 | 30.59 | 30.66 | 9,986 | +0.03(+0.11%) |
Feb 04, 2022 | 30.49 | 30.68 | 30.45 | 30.63 | 4,550 | +0.14(+0.46%) |
Feb 03, 2022 | 30.40 | 30.60 | 30.49 | 7,541 | -0.19(-0.62%) | |
Feb 02, 2022 | 30.44 | 30.68 | 30.44 | 30.68 | 7,453 | +0.15(+0.50%) |
Feb 01, 2022 | 30.05 | 30.53 | 30.05 | 30.53 | 8,553 | +0.32(+1.05%) |
Jan 31, 2022 | 29.90 | 30.21 | 30.21 | 677 | +0.25(+0.82%) | |
Jan 28, 2022 | 29.63 | 29.96 | 29.63 | 29.96 | 2,869 | +0.26(+0.86%) |
Jan 27, 2022 | 30.17 | 30.17 | 29.65 | 29.71 | 1,422 | -0.11(-0.38%) |
Jan 26, 2022 | 30.19 | 30.33 | 29.81 | 29.82 | 12,011 | -0.21(-0.70%) |
Jan 25, 2022 | 29.54 | 30.08 | 29.54 | 30.03 | 2,353 | +0.14(+0.47%) |
Jan 24, 2022 | 29.19 | 29.89 | 28.93 | 29.89 | 9,050 | +0.27(+0.93%) |
Jan 21, 2022 | 29.88 | 29.91 | 29.55 | 29.61 | 14,124 | -0.45(-1.48%) |
Jan 20, 2022 | 30.66 | 30.66 | 30.06 | 30.06 | 3,623 | -0.37(-1.21%) |
Jan 19, 2022 | 30.69 | 30.71 | 30.43 | 30.43 | 1,814 | -0.15(-0.48%) |
Jan 18, 2022 | 30.70 | 30.81 | 30.49 | 30.58 | 6,980 | -0.28(-0.92%) |
Jan 14, 2022 | 30.86 | 0 | +0.20(+0.65%) | |||
Jan 13, 2022 | 30.86 | 30.90 | 30.64 | 30.66 | 2,606 | -0.09(-0.28%) |
Jan 12, 2022 | 30.83 | 30.87 | 30.69 | 30.75 | 9,087 | +0.07(+0.21%) |
Jan 11, 2022 | 30.48 | 30.69 | 30.48 | 30.68 | 1,742 | +0.51(+1.69%) |
Jan 10, 2022 | 30.11 | 30.30 | 30.06 | 30.17 | 6,658 | -0.22(-0.71%) |
Jan 07, 2022 | 30.45 | 30.45 | 30.35 | 30.39 | 2,476 | +0.07(+0.22%) |
Jan 06, 2022 | 30.23 | 30.41 | 30.19 | 30.32 | 13,428 | +0.28(+0.95%) |
Jan 05, 2022 | 30.61 | 30.61 | 30.04 | 30.04 | 4,706 | -0.39(-1.27%) |
Jan 04, 2022 | 30.40 | 30.49 | 30.36 | 30.42 | 3,185 | +0.40(+1.34%) |
Jan 03, 2022 | 29.95 | 30.11 | 29.86 | 30.02 | 5,488 | +0.19(+0.63%) |
Dec 31, 2021 | 29.79 | 29.88 | 29.79 | 29.83 | 4,987 | +0.04(+0.15%) |
Dec 30, 2021 | 29.89 | 29.98 | 29.79 | 29.79 | 8,126 | -0.05(-0.15%) |
Dec 29, 2021 | 29.86 | 29.86 | 29.82 | 29.83 | 2,740 | +0.07(+0.22%) |
Dec 28, 2021 | 29.61 | 29.90 | 29.61 | 29.77 | 1,516 | -0.08(-0.26%) |
Dec 27, 2021 | 29.22 | 29.85 | 29.22 | 29.85 | 1,724 | +0.68(+2.32%) |
Dec 23, 2021 | 29.84 | 29.84 | 29.17 | 29.17 | 11,506 | -0.75(-2.52%) |
Dec 22, 2021 | 29.35 | 29.92 | 29.35 | 29.92 | 4,603 | +0.44(+1.49%) |
Dec 21, 2021 | 29.03 | 29.56 | 29.01 | 29.48 | 12,218 | +0.76(+2.64%) |
Dec 20, 2021 | 29.12 | 29.12 | 28.55 | 28.73 | 1,781 | -0.41(-1.40%) |
Dec 17, 2021 | 29.10 | 29.21 | 29.03 | 29.14 | 5,840 | -0.27(-0.91%) |
Dec 16, 2021 | 29.67 | 29.68 | 29.36 | 29.40 | 1,332 | +0.01(+0.04%) |
Dec 15, 2021 | 29.05 | 29.42 | 28.89 | 29.39 | 5,576 | +0.21(+0.72%) |
Dec 14, 2021 | 29.04 | 29.43 | 29.04 | 29.18 | 1,482 | -0.21(-0.72%) |
Dec 13, 2021 | 29.85 | 29.85 | 29.39 | 29.39 | 2,894 | -0.21(-0.71%) |
Dec 10, 2021 | 29.80 | 29.80 | 29.60 | 29.60 | 7,106 | -0.08(-0.28%) |
Dec 09, 2021 | 29.77 | 29.77 | 29.65 | 29.68 | 1,229 | -0.14(-0.47%) |
Dec 08, 2021 | 30.00 | 30.03 | 29.81 | 29.82 | 4,318 | +0.01(+0.05%) |
Dec 07, 2021 | 29.83 | 29.95 | 29.81 | 29.81 | 1,795 | +0.55(+1.86%) |
Dec 06, 2021 | 29.42 | 29.64 | 29.26 | 29.26 | 7,630 | +0.30(+1.03%) |
Dec 03, 2021 | 29.33 | 29.33 | 28.74 | 28.96 | 2,092 | -0.22(-0.76%) |
Dec 02, 2021 | 28.57 | 29.37 | 28.51 | 29.18 | 3,063 | +0.52(+1.82%) |
Dec 01, 2021 | 29.62 | 29.64 | 28.66 | 28.66 | 1,479 | -0.38(-1.31%) |
Nov 30, 2021 | 28.82 | 29.08 | 28.82 | 29.04 | 1,993 | -0.61(-2.07%) |
Nov 29, 2021 | 29.80 | 29.80 | 29.65 | 29.65 | 944 | +0.08(+0.29%) |
Nov 26, 2021 | 31.09 | 31.09 | 29.38 | 29.57 | 9,581 | -1.18(-3.85%) |
Nov 24, 2021 | 30.97 | 30.99 | 30.65 | 30.75 | 20,310 | -0.06(-0.19%) |
Nov 23, 2021 | 30.55 | 30.90 | 30.55 | 30.81 | 5,618 | +0.25(+0.81%) |
Nov 22, 2021 | 30.70 | 30.88 | 30.57 | 30.57 | 1,259 | +0.27(+0.88%) |
Nov 19, 2021 | 30.52 | 30.54 | 30.30 | 30.30 | 3,316 | -0.46(-1.50%) |
Nov 18, 2021 | 30.78 | 30.80 | 30.76 | 30.76 | 2,047 | +0.05(+0.17%) |
Nov 17, 2021 | 30.98 | 30.98 | 30.68 | 30.71 | 3,444 | -0.44(-1.40%) |
Nov 16, 2021 | 31.14 | 31.20 | 31.14 | 31.15 | 3,972 | -0.01(-0.05%) |
Nov 15, 2021 | 31.10 | 31.18 | 31.10 | 31.16 | 4,821 | +0.11(+0.34%) |
Nov 12, 2021 | 31.17 | 31.18 | 31.02 | 31.05 | 3,779 | -0.05(-0.18%) |
Nov 11, 2021 | 31.19 | 31.20 | 31.11 | 31.11 | 3,279 | +0.22(+0.70%) |
Nov 10, 2021 | 31.33 | 30.89 | 30.89 | 917 | -0.34(-1.07%) | |
Nov 09, 2021 | 31.41 | 31.41 | 31.15 | 31.23 | 12,554 | -0.04(-0.13%) |
Nov 08, 2021 | 31.31 | 31.35 | 31.21 | 31.27 | 9,195 | +0.21(+0.67%) |
Nov 05, 2021 | 31.09 | 31.16 | 31.05 | 31.06 | 6,027 | +0.21(+0.68%) |
Nov 04, 2021 | 30.92 | 30.93 | 30.74 | 30.85 | 7,443 | -0.22(-0.72%) |
Nov 03, 2021 | 30.79 | 31.07 | 30.79 | 31.07 | 4,960 | +0.22(+0.73%) |
Nov 02, 2021 | 30.77 | 30.85 | 30.77 | 30.85 | 1,026 | -0.09(-0.28%) |
Nov 01, 2021 | 30.55 | 30.94 | 30.49 | 30.94 | 1,650 | +0.45(+1.47%) |
Oct 29, 2021 | 30.53 | 30.56 | 30.39 | 30.49 | 2,823 | -0.17(-0.56%) |
Oct 28, 2021 | 30.55 | 30.67 | 30.52 | 30.66 | 6,908 | +0.26(+0.85%) |
Oct 27, 2021 | 30.71 | 30.72 | 30.38 | 30.40 | 2,112 | -0.56(-1.82%) |
Oct 26, 2021 | 31.15 | 30.95 | 30.96 | 3,987 | -0.16(-0.51%) | |
Oct 25, 2021 | 31.06 | 31.16 | 31.06 | 31.12 | 6,581 | +0.32(+1.02%) |
Oct 22, 2021 | 30.81 | 30.84 | 30.75 | 30.80 | 3,880 | +0.03(+0.11%) |
Oct 21, 2021 | 30.88 | 30.92 | 30.70 | 30.77 | 48,145 | -0.32(-1.03%) |
Oct 20, 2021 | 31.12 | 31.12 | 31.09 | 31.09 | 327 | +0.22(+0.71%) |
Oct 19, 2021 | 30.83 | 30.90 | 30.83 | 30.87 | 5,682 | -0.00(-0.01%) |
Oct 18, 2021 | 30.90 | 30.93 | 30.81 | 30.87 | 1,977 | +0.01(+0.03%) |
Oct 15, 2021 | 30.83 | 31.03 | 30.81 | 30.86 | 9,929 | +0.16(+0.51%) |
Oct 14, 2021 | 30.51 | 30.73 | 30.51 | 30.71 | 3,480 | +0.44(+1.44%) |
Oct 13, 2021 | 30.00 | 30.30 | 30.00 | 30.27 | 2,182 | +0.09(+0.30%) |
Oct 12, 2021 | 30.29 | 30.31 | 30.15 | 30.18 | 4,710 | +0.03(+0.11%) |
Oct 11, 2021 | 30.39 | 30.42 | 30.14 | 30.14 | 8,597 | +0.04(+0.15%) |
Oct 08, 2021 | 30.17 | 30.17 | 30.05 | 30.10 | 2,296 | +0.08(+0.28%) |
Oct 07, 2021 | 30.04 | 30.07 | 29.84 | 30.01 | 65,834 | +0.32(+1.07%) |
Oct 06, 2021 | 29.44 | 29.70 | 29.43 | 29.70 | 1,129 | -0.21(-0.72%) |
Oct 05, 2021 | 29.91 | 30.08 | 29.88 | 29.91 | 2,078 | +0.26(+0.89%) |
Oct 04, 2021 | 29.56 | 29.89 | 29.49 | 29.65 | 3,610 | +0.02(+0.08%) |
Oct 01, 2021 | 29.20 | 29.68 | 29.20 | 29.63 | 10,412 | +0.37(+1.26%) |
Sep 30, 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 233 | -0.32(-1.09%) |
Sep 29, 2021 | 29.61 | 29.61 | 29.58 | 29.58 | 577 | -0.02(-0.07%) |
Sep 28, 2021 | 29.78 | 29.78 | 29.60 | 29.60 | 4,519 | -0.35(-1.18%) |
Sep 27, 2021 | 29.99 | 29.99 | 29.95 | 29.95 | 394 | +0.32(+1.10%) |
Sep 24, 2021 | 29.60 | 29.63 | 29.59 | 29.63 | 1,493 | -0.29(-0.98%) |
Sep 23, 2021 | 29.64 | 30.02 | 29.64 | 29.92 | 1,249 | +0.41(+1.38%) |
Sep 22, 2021 | 29.57 | 29.67 | 29.51 | 29.51 | 426 | +0.41(+1.40%) |
Sep 21, 2021 | 28.93 | 29.19 | 28.93 | 29.11 | 12,307 | +0.07(+0.25%) |
Sep 20, 2021 | 29.00 | 29.04 | 28.80 | 29.04 | 1,409 | -0.62(-2.09%) |
Sep 17, 2021 | 29.75 | 29.75 | 29.61 | 29.66 | 813 | -0.28(-0.93%) |
Sep 16, 2021 | 29.90 | 29.95 | 29.87 | 29.93 | 1,472 | -0.18(-0.58%) |
Sep 15, 2021 | 29.66 | 30.11 | 29.66 | 30.11 | 1,336 | +0.40(+1.34%) |
Sep 14, 2021 | 29.81 | 29.81 | 29.68 | 29.71 | 9,001 | -0.30(-1.01%) |
Sep 13, 2021 | 29.95 | 30.02 | 29.88 | 30.02 | 9,870 | +0.24(+0.82%) |
Sep 10, 2021 | 29.96 | 30.01 | 29.77 | 29.77 | 524 | -0.04(-0.13%) |
Sep 09, 2021 | 29.94 | 30.02 | 29.81 | 29.81 | 580 | +0.02(+0.05%) |
Sep 08, 2021 | 29.90 | 29.90 | 29.76 | 29.80 | 356 | -0.17(-0.58%) |
Sep 07, 2021 | 30.21 | 30.22 | 29.97 | 29.97 | 3,209 | -0.19(-0.62%) |
Sep 03, 2021 | 30.23 | 30.23 | 30.14 | 30.15 | 2,292 | -0.04(-0.12%) |
Sep 02, 2021 | 30.16 | 30.25 | 30.15 | 30.19 | 9,094 | +0.20(+0.66%) |
Sep 01, 2021 | 29.96 | 30.00 | 29.92 | 29.99 | 4,503 | +0.02(+0.08%) |
Aug 31, 2021 | 30.01 | 30.01 | 29.94 | 29.97 | 985 | -0.00(-0.01%) |
Aug 30, 2021 | 29.99 | 29.99 | 29.97 | 29.97 | 366 | +0.02(+0.06%) |
Aug 27, 2021 | 29.95 | 29.96 | 29.94 | 29.96 | 445 | +0.48(+1.62%) |
Aug 26, 2021 | 29.53 | 29.81 | 29.48 | 29.48 | 310 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.85 | 29.52 | 29.81 | 4,180 | +0.22(+0.75%) |
Aug 24, 2021 | 29.56 | 29.63 | 29.54 | 29.59 | 4,567 | +0.48(+1.64%) |
Aug 23, 2021 | 28.48 | 29.13 | 28.48 | 29.11 | 1,461 | +0.76(+2.68%) |
Aug 20, 2021 | 28.55 | 28.61 | 28.32 | 28.35 | 3,367 | -0.21(-0.74%) |
Aug 19, 2021 | 28.77 | 29.45 | 28.35 | 28.56 | 2,224 | -0.48(-1.65%) |
Aug 18, 2021 | 29.32 | 29.32 | 29.04 | 29.04 | 1,632 | -0.22(-0.74%) |
Aug 17, 2021 | 29.47 | 29.47 | 29.10 | 29.26 | 3,031 | -0.45(-1.51%) |
Aug 16, 2021 | 29.62 | 29.76 | 29.50 | 29.71 | 3,100 | -0.17(-0.58%) |
Aug 13, 2021 | 30.07 | 30.07 | 29.88 | 29.88 | 2,526 | -0.14(-0.47%) |
Aug 12, 2021 | 30.03 | 30.03 | 29.99 | 30.02 | 1,800 | -0.08(-0.25%) |
Aug 11, 2021 | 29.90 | 30.10 | 29.85 | 30.10 | 6,900 | +0.29(+0.96%) |
Aug 10, 2021 | 29.88 | 29.89 | 29.80 | 29.81 | 6,098 | +0.30(+1.02%) |
Aug 09, 2021 | 29.53 | 29.63 | 29.50 | 29.51 | 4,592 | -0.15(-0.51%) |
Aug 06, 2021 | 29.76 | 29.80 | 29.54 | 29.66 | 7,200 | +0.02(+0.07%) |
Aug 05, 2021 | 29.70 | 29.73 | 29.62 | 29.64 | 4,937 | +0.21(+0.71%) |
Aug 04, 2021 | 29.65 | 29.71 | 29.40 | 29.43 | 7,416 | -0.39(-1.32%) |
Aug 03, 2021 | 29.84 | 29.84 | 29.45 | 29.82 | 7,204 | +0.20(+0.66%) |