Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.71 | 29.88 | 29.71 | 29.88 | 2,748 | +0.44(+1.51%) |
Jul 28, 2022 | 29.14 | 29.45 | 29.14 | 29.44 | 5,234 | +0.46(+1.57%) |
Jul 27, 2022 | 28.75 | 28.98 | 28.66 | 28.98 | 1,436 | +0.28(+0.99%) |
Jul 26, 2022 | 28.83 | 28.83 | 28.67 | 28.70 | 2,398 | -0.23(-0.80%) |
Jul 25, 2022 | 28.94 | 28.94 | 28.86 | 28.93 | 6,770 | +0.02(+0.07%) |
Jul 22, 2022 | 28.92 | 28.92 | 28.83 | 28.91 | 1,438 | +0.46(+1.62%) |
Jul 21, 2022 | 28.29 | 28.45 | 28.29 | 28.45 | 1,791 | +0.17(+0.60%) |
Jul 20, 2022 | 28.16 | 28.32 | 28.16 | 28.28 | 2,300 | -0.09(-0.31%) |
Jul 19, 2022 | 28.39 | 28.39 | 28.37 | 28.37 | 1,072 | +0.55(+1.98%) |
Jul 18, 2022 | 28.03 | 28.03 | 27.81 | 27.81 | 1,932 | +0.13(+0.47%) |
Jul 15, 2022 | 27.65 | 27.70 | 27.62 | 27.69 | 3,183 | +0.32(+1.15%) |
Jul 14, 2022 | 27.25 | 27.40 | 27.14 | 27.37 | 3,853 | -0.44(-1.58%) |
Jul 13, 2022 | 27.55 | 27.85 | 27.55 | 27.81 | 5,284 | +0.03(+0.10%) |
Jul 12, 2022 | 27.82 | 27.92 | 27.69 | 27.78 | 2,126 | +0.04(+0.14%) |
Jul 11, 2022 | 27.78 | 27.84 | 27.74 | 27.74 | 2,073 | -0.35(-1.24%) |
Jul 08, 2022 | 28.10 | 28.10 | 28.03 | 28.09 | 1,807 | -0.06(-0.22%) |
Jul 07, 2022 | 27.99 | 28.24 | 27.99 | 28.15 | 1,819 | +0.32(+1.14%) |
Jul 06, 2022 | 27.85 | 27.85 | 27.81 | 27.83 | 1,424 | +0.23(+0.84%) |
Jul 05, 2022 | 27.33 | 27.64 | 27.30 | 27.60 | 7,846 | -0.54(-1.91%) |
Jul 01, 2022 | 27.92 | 28.14 | 27.84 | 28.14 | 6,181 | +0.07(+0.24%) |
Jun 30, 2022 | 27.86 | 28.14 | 27.70 | 28.07 | 9,222 | -0.32(-1.13%) |
Jun 29, 2022 | 28.46 | 28.46 | 28.31 | 28.40 | 2,118 | -0.27(-0.93%) |
Jun 28, 2022 | 29.07 | 29.07 | 28.66 | 28.66 | 5,885 | +0.01(+0.05%) |
Jun 27, 2022 | 28.58 | 28.65 | 28.58 | 28.65 | 1,519 | -0.16(-0.55%) |
Jun 24, 2022 | 28.37 | 28.80 | 28.36 | 28.80 | 4,638 | +0.62(+2.20%) |
Jun 23, 2022 | 28.16 | 28.23 | 28.06 | 28.18 | 3,903 | -0.00(-0.01%) |
Jun 22, 2022 | 27.94 | 28.28 | 27.94 | 28.19 | 4,435 | -0.06(-0.23%) |
Jun 21, 2022 | 28.30 | 28.30 | 28.19 | 28.25 | 4,324 | +0.47(+1.69%) |
Jun 17, 2022 | 27.84 | 27.95 | 27.58 | 27.78 | 18,030 | +0.07(+0.26%) |
Jun 16, 2022 | 27.69 | 27.95 | 27.64 | 27.71 | 10,083 | -0.48(-1.71%) |
Jun 15, 2022 | 27.79 | 28.28 | 27.79 | 28.19 | 7,986 | +0.36(+1.29%) |
Jun 14, 2022 | 28.09 | 28.09 | 27.75 | 27.83 | 6,273 | -0.41(-1.44%) |
Jun 13, 2022 | 28.54 | 28.54 | 28.14 | 28.24 | 5,568 | -0.89(-3.06%) |
Jun 10, 2022 | 29.29 | 29.29 | 29.12 | 29.13 | 1,986 | -0.63(-2.13%) |
Jun 09, 2022 | 30.16 | 30.16 | 29.76 | 29.76 | 962 | -0.48(-1.58%) |
Jun 08, 2022 | 30.45 | 30.46 | 30.23 | 30.24 | 10,716 | -0.39(-1.27%) |
Jun 07, 2022 | 30.41 | 30.64 | 30.41 | 30.63 | 5,973 | -0.12(-0.39%) |
Jun 06, 2022 | 30.89 | 30.98 | 30.75 | 30.75 | 4,031 | +0.09(+0.31%) |
Jun 03, 2022 | 30.67 | 30.74 | 30.62 | 30.65 | 5,678 | -0.44(-1.42%) |
Jun 02, 2022 | 30.77 | 31.10 | 30.77 | 31.10 | 3,719 | +0.31(+1.00%) |
Jun 01, 2022 | 31.09 | 31.09 | 30.71 | 30.79 | 968 | -0.29(-0.95%) |
May 31, 2022 | 31.06 | 31.18 | 31.06 | 31.08 | 1,149 | -0.24(-0.78%) |
May 27, 2022 | 31.22 | 31.33 | 31.14 | 31.32 | 13,185 | +0.34(+1.08%) |
May 26, 2022 | 30.71 | 31.02 | 30.71 | 30.99 | 3,694 | +0.25(+0.82%) |
May 25, 2022 | 30.58 | 30.74 | 30.58 | 30.74 | 1,565 | -0.02(-0.06%) |
May 24, 2022 | 30.68 | 30.76 | 30.61 | 30.76 | 1,085 | -0.07(-0.21%) |
May 23, 2022 | 30.71 | 30.89 | 30.71 | 30.82 | 879 | +0.31(+1.00%) |
May 20, 2022 | 30.60 | 30.60 | 30.34 | 30.52 | 1,498 | +0.16(+0.53%) |
May 19, 2022 | 30.39 | 30.39 | 30.35 | 30.35 | 134 | +0.25(+0.82%) |
May 18, 2022 | 30.25 | 30.26 | 30.06 | 30.11 | 3,735 | -0.29(-0.97%) |
May 17, 2022 | 30.40 | 30.41 | 30.30 | 30.40 | 2,236 | +0.28(+0.92%) |
May 16, 2022 | 29.93 | 30.12 | 29.94 | 30.12 | 1,697 | +0.11(+0.35%) |
May 13, 2022 | 29.80 | 30.04 | 29.79 | 30.02 | 13,714 | +0.68(+2.30%) |
May 12, 2022 | 29.35 | 29.49 | 29.19 | 29.34 | 22,790 | +0.01(+0.04%) |
May 11, 2022 | 29.45 | 29.82 | 29.32 | 29.33 | 1,934 | +0.09(+0.31%) |
May 10, 2022 | 29.64 | 29.67 | 29.20 | 29.24 | 29,856 | -0.05(-0.16%) |
May 09, 2022 | 29.70 | 29.70 | 29.28 | 29.29 | 27,833 | -0.92(-3.05%) |
May 06, 2022 | 30.23 | 30.40 | 30.12 | 30.21 | 7,881 | -0.48(-1.55%) |
May 05, 2022 | 31.06 | 31.06 | 30.59 | 30.68 | 764 | -0.56(-1.79%) |
May 04, 2022 | 30.74 | 31.24 | 30.55 | 31.24 | 17,999 | +0.23(+0.74%) |
May 03, 2022 | 30.95 | 31.12 | 30.95 | 31.01 | 2,772 | -0.04(-0.14%) |
May 02, 2022 | 31.12 | 31.12 | 30.83 | 31.05 | 11,323 | -0.39(-1.25%) |
Apr 29, 2022 | 31.84 | 31.85 | 31.45 | 31.45 | 3,195 | -0.49(-1.52%) |
Apr 28, 2022 | 31.82 | 31.95 | 31.68 | 31.93 | 6,601 | +0.17(+0.53%) |
Apr 27, 2022 | 31.90 | 31.90 | 31.63 | 31.77 | 1,500 | +0.05(+0.17%) |
Apr 26, 2022 | 32.08 | 32.08 | 31.71 | 31.71 | 1,148 | -0.38(-1.19%) |
Apr 25, 2022 | 31.96 | 32.10 | 31.95 | 32.10 | 1,440 | -0.17(-0.51%) |
Apr 22, 2022 | 32.57 | 32.65 | 32.26 | 32.26 | 2,271 | -0.50(-1.53%) |
Apr 21, 2022 | 33.14 | 33.14 | 32.72 | 32.76 | 3,064 | -0.06(-0.18%) |
Apr 20, 2022 | 32.92 | 32.92 | 32.82 | 32.82 | 1,899 | +0.12(+0.35%) |
Apr 19, 2022 | 32.65 | 32.75 | 32.60 | 32.71 | 4,950 | -0.14(-0.44%) |
Apr 18, 2022 | 32.89 | 32.92 | 32.85 | 32.85 | 605 | -0.15(-0.46%) |
Apr 14, 2022 | 32.94 | 33.06 | 32.94 | 33.00 | 2,136 | +0.03(+0.10%) |
Apr 13, 2022 | 32.83 | 32.97 | 32.83 | 32.97 | 1,878 | +0.14(+0.42%) |
Apr 12, 2022 | 33.05 | 33.06 | 32.84 | 32.84 | 2,987 | -0.33(-1.01%) |
Apr 11, 2022 | 33.27 | 33.28 | 33.17 | 33.17 | 2,695 | -0.16(-0.48%) |
Apr 08, 2022 | 33.19 | 33.40 | 33.17 | 33.33 | 2,045 | -0.12(-0.36%) |
Apr 07, 2022 | 33.37 | 33.45 | 33.37 | 33.45 | 534 | -0.13(-0.40%) |
Apr 06, 2022 | 33.61 | 33.62 | 33.53 | 33.58 | 2,280 | -0.34(-1.01%) |
Apr 05, 2022 | 34.13 | 34.13 | 33.88 | 33.93 | 1,847 | -0.19(-0.56%) |
Apr 04, 2022 | 34.06 | 34.14 | 34.06 | 34.12 | 1,388 | +0.04(+0.13%) |
Apr 01, 2022 | 33.98 | 34.07 | 33.92 | 34.07 | 3,648 | +0.36(+1.08%) |
Mar 31, 2022 | 34.00 | 34.00 | 33.71 | 33.71 | 3,623 | -0.36(-1.04%) |
Mar 30, 2022 | 34.16 | 34.20 | 34.03 | 34.06 | 2,347 | -0.20(-0.57%) |
Mar 29, 2022 | 34.09 | 34.27 | 33.98 | 34.26 | 14,411 | +0.64(+1.90%) |
Mar 28, 2022 | 33.55 | 33.67 | 33.55 | 33.62 | 661 | -0.11(-0.33%) |
Mar 25, 2022 | 33.57 | 33.73 | 33.56 | 33.73 | 1,483 | +0.34(+1.02%) |
Mar 24, 2022 | 33.41 | 33.41 | 33.36 | 33.40 | 1,295 | +0.10(+0.31%) |
Mar 23, 2022 | 33.41 | 33.49 | 33.28 | 33.29 | 1,590 | -0.72(-2.12%) |
Mar 22, 2022 | 33.93 | 34.01 | 33.93 | 34.01 | 2,114 | +0.41(+1.21%) |
Mar 21, 2022 | 33.71 | 33.83 | 33.61 | 33.61 | 2,064 | -0.27(-0.80%) |
Mar 18, 2022 | 33.44 | 33.88 | 33.44 | 33.88 | 1,072 | +0.38(+1.13%) |
Mar 17, 2022 | 33.24 | 33.63 | 33.24 | 33.50 | 9,865 | +0.29(+0.87%) |
Mar 16, 2022 | 33.15 | 33.21 | 32.70 | 33.21 | 4,274 | +0.77(+2.37%) |
Mar 15, 2022 | 32.45 | 32.49 | 32.34 | 32.44 | 2,559 | -0.02(-0.05%) |
Mar 14, 2022 | 32.69 | 32.87 | 32.44 | 32.46 | 4,808 | +0.10(+0.31%) |
Mar 11, 2022 | 32.70 | 32.70 | 32.36 | 32.36 | 1,594 | -0.21(-0.65%) |
Mar 10, 2022 | 32.64 | 32.64 | 32.51 | 32.57 | 4,590 | +0.05(+0.16%) |
Mar 09, 2022 | 32.45 | 32.68 | 32.36 | 32.52 | 7,276 | +0.81(+2.57%) |
Mar 08, 2022 | 31.64 | 32.03 | 31.49 | 31.70 | 6,158 | -0.02(-0.06%) |
Mar 07, 2022 | 32.19 | 32.19 | 31.64 | 31.72 | 2,265 | -0.57(-1.78%) |
Mar 04, 2022 | 32.23 | 32.31 | 32.23 | 32.30 | 972 | -0.54(-1.65%) |
Mar 03, 2022 | 33.25 | 33.25 | 32.79 | 32.84 | 7,164 | -0.34(-1.03%) |
Mar 02, 2022 | 33.03 | 33.18 | 33.01 | 33.18 | 1,449 | +0.33(+1.01%) |
Mar 01, 2022 | 33.15 | 33.17 | 32.83 | 32.85 | 2,220 | -0.59(-1.77%) |
Feb 28, 2022 | 33.43 | 33.56 | 33.31 | 33.44 | 1,129 | -0.13(-0.39%) |
Feb 25, 2022 | 33.36 | 33.57 | 33.32 | 33.57 | 2,593 | +0.61(+1.85%) |
Feb 24, 2022 | 32.32 | 32.98 | 32.32 | 32.96 | 6,265 | -0.21(-0.64%) |
Feb 23, 2022 | 33.59 | 33.59 | 33.17 | 33.17 | 644 | -0.28(-0.85%) |
Feb 22, 2022 | 33.57 | 33.59 | 33.37 | 33.46 | 2,817 | -0.27(-0.81%) |
Feb 18, 2022 | 33.73 | 0 | -0.22(-0.65%) | |||
Feb 17, 2022 | 34.03 | 34.10 | 33.95 | 33.95 | 1,617 | -0.32(-0.92%) |
Feb 16, 2022 | 33.99 | 34.27 | 33.99 | 34.27 | 4,653 | +0.45(+1.34%) |
Feb 15, 2022 | 33.81 | 33.82 | 33.72 | 33.82 | 1,812 | +0.41(+1.24%) |
Feb 14, 2022 | 33.34 | 33.40 | 33.33 | 33.40 | 764 | -0.17(-0.50%) |
Feb 11, 2022 | 33.94 | 33.94 | 33.57 | 33.57 | 595 | -0.45(-1.33%) |
Feb 10, 2022 | 33.84 | 34.37 | 33.84 | 34.02 | 4,391 | -0.10(-0.29%) |
Feb 09, 2022 | 33.99 | 34.12 | 33.99 | 34.12 | 3,993 | +0.54(+1.61%) |
Feb 08, 2022 | 33.49 | 33.65 | 33.49 | 33.58 | 4,453 | -0.13(-0.40%) |
Feb 07, 2022 | 33.70 | 33.77 | 33.62 | 33.71 | 2,369 | -0.17(-0.50%) |
Feb 04, 2022 | 33.86 | 33.88 | 33.74 | 33.88 | 4,210 | -0.25(-0.72%) |
Feb 03, 2022 | 34.28 | 34.30 | 34.09 | 34.13 | 5,178 | -0.15(-0.44%) |
Feb 02, 2022 | 34.25 | 34.28 | 34.17 | 34.28 | 2,741 | +0.23(+0.68%) |
Feb 01, 2022 | 33.81 | 34.05 | 33.81 | 34.05 | 1,451 | -0.01(-0.02%) |
Jan 31, 2022 | 33.61 | 34.07 | 34.06 | 7,865 | +0.47(+1.41%) | |
Jan 28, 2022 | 33.26 | 33.58 | 33.26 | 33.58 | 1,450 | +0.14(+0.41%) |
Jan 27, 2022 | 33.76 | 33.76 | 33.45 | 33.45 | 1,930 | -0.20(-0.60%) |
Jan 26, 2022 | 34.01 | 34.01 | 33.53 | 33.65 | 1,671 | +0.03(+0.09%) |
Jan 25, 2022 | 33.42 | 33.73 | 33.31 | 33.62 | 4,055 | -0.14(-0.41%) |
Jan 24, 2022 | 33.50 | 33.76 | 33.18 | 33.76 | 2,482 | -0.09(-0.26%) |
Jan 21, 2022 | 34.05 | 34.05 | 33.82 | 33.84 | 3,371 | -0.01(-0.02%) |
Jan 20, 2022 | 34.22 | 34.22 | 33.85 | 33.85 | 2,176 | -0.26(-0.76%) |
Jan 19, 2022 | 34.32 | 34.35 | 34.10 | 34.11 | 18,330 | -0.02(-0.05%) |
Jan 18, 2022 | 34.23 | 34.23 | 34.09 | 34.13 | 8,109 | -0.54(-1.55%) |
Jan 14, 2022 | 34.66 | 0 | -0.12(-0.36%) | |||
Jan 13, 2022 | 35.06 | 35.06 | 34.79 | 34.79 | 760 | -0.13(-0.36%) |
Jan 12, 2022 | 34.78 | 34.92 | 34.78 | 34.91 | 1,723 | +0.28(+0.81%) |
Jan 11, 2022 | 34.46 | 34.63 | 34.46 | 34.63 | 2,317 | +0.17(+0.48%) |
Jan 10, 2022 | 34.25 | 34.49 | 34.25 | 34.47 | 1,318 | -0.28(-0.82%) |
Jan 07, 2022 | 34.72 | 34.75 | 34.72 | 34.75 | 441 | -0.05(-0.14%) |
Jan 06, 2022 | 34.82 | 34.88 | 34.79 | 34.80 | 2,557 | -0.26(-0.73%) |
Jan 05, 2022 | 35.43 | 35.43 | 35.06 | 35.06 | 1,499 | -0.30(-0.84%) |
Jan 04, 2022 | 35.38 | 35.38 | 35.32 | 35.36 | 2,087 | +0.04(+0.12%) |
Jan 03, 2022 | 35.26 | 35.32 | 35.24 | 35.31 | 2,732 | -0.01(-0.02%) |
Dec 31, 2021 | 35.32 | 35.35 | 35.27 | 35.32 | 13,251 | +0.01(+0.03%) |
Dec 30, 2021 | 35.34 | 35.34 | 35.31 | 35.31 | 260 | +0.07(+0.20%) |
Dec 29, 2021 | 35.20 | 35.24 | 35.19 | 35.24 | 1,476 | +0.14(+0.41%) |
Dec 28, 2021 | 35.08 | 35.15 | 35.06 | 35.10 | 2,505 | +0.12(+0.35%) |
Dec 27, 2021 | 34.67 | 34.97 | 34.67 | 34.97 | 4,774 | +0.32(+0.92%) |
Dec 23, 2021 | 34.47 | 34.70 | 34.47 | 34.65 | 5,662 | +0.17(+0.49%) |
Dec 22, 2021 | 34.35 | 34.51 | 34.35 | 34.48 | 1,351 | +0.09(+0.26%) |
Dec 21, 2021 | 34.33 | 34.43 | 34.32 | 34.39 | 3,821 | +0.25(+0.72%) |
Dec 20, 2021 | 34.22 | 34.25 | 34.01 | 34.15 | 10,029 | -0.46(-1.33%) |
Dec 17, 2021 | 34.59 | 34.73 | 34.55 | 34.61 | 15,807 | +0.08(+0.23%) |
Dec 16, 2021 | 34.66 | 34.66 | 34.50 | 34.53 | 1,480 | -0.15(-0.44%) |
Dec 15, 2021 | 34.39 | 34.68 | 34.33 | 34.68 | 5,800 | +0.33(+0.97%) |
Dec 14, 2021 | 34.48 | 34.48 | 34.21 | 34.35 | 13,006 | -0.17(-0.51%) |
Dec 13, 2021 | 34.51 | 34.62 | 34.51 | 34.52 | 9,428 | -0.42(-1.21%) |
Dec 10, 2021 | 34.81 | 34.94 | 34.81 | 34.94 | 3,399 | +0.11(+0.30%) |
Dec 09, 2021 | 34.83 | 34.93 | 34.81 | 34.84 | 7,231 | -0.13(-0.38%) |
Dec 08, 2021 | 34.88 | 35.01 | 34.88 | 34.97 | 4,761 | +0.02(+0.05%) |
Dec 07, 2021 | 34.85 | 34.99 | 34.85 | 34.95 | 5,770 | +0.28(+0.82%) |
Dec 06, 2021 | 34.49 | 34.68 | 34.49 | 34.67 | 13,327 | +0.37(+1.08%) |
Dec 03, 2021 | 34.48 | 34.48 | 34.18 | 34.30 | 12,799 | -0.10(-0.30%) |
Dec 02, 2021 | 34.15 | 34.46 | 34.15 | 34.40 | 13,249 | +0.40(+1.17%) |
Dec 01, 2021 | 34.29 | 34.29 | 34.00 | 34.01 | 2,584 | -0.27(-0.80%) |
Nov 30, 2021 | 34.54 | 34.60 | 34.54 | 34.28 | 1,801 | -0.35(-1.00%) |
Nov 29, 2021 | 34.68 | 34.68 | 34.46 | 34.63 | 6,737 | -0.06(-0.17%) |
Nov 26, 2021 | 34.94 | 34.94 | 34.58 | 34.69 | 10,114 | -0.59(-1.67%) |
Nov 24, 2021 | 35.20 | 35.28 | 35.16 | 35.28 | 15,904 | +0.08(+0.23%) |
Nov 23, 2021 | 35.16 | 35.28 | 35.12 | 35.19 | 4,399 | -0.01(-0.02%) |
Nov 22, 2021 | 35.43 | 35.43 | 35.20 | 35.20 | 15,766 | -0.24(-0.68%) |
Nov 19, 2021 | 35.36 | 35.51 | 35.36 | 35.44 | 2,298 | -0.12(-0.33%) |
Nov 18, 2021 | 35.45 | 35.56 | 35.53 | 35.56 | 2,152 | +0.18(+0.50%) |
Nov 17, 2021 | 35.45 | 35.45 | 35.29 | 35.38 | 11,620 | -0.15(-0.42%) |
Nov 16, 2021 | 35.63 | 35.73 | 35.53 | 35.53 | 10,508 | -0.03(-0.09%) |
Nov 15, 2021 | 35.69 | 35.69 | 35.55 | 35.56 | 2,862 | -0.11(-0.32%) |
Nov 12, 2021 | 35.62 | 35.68 | 35.59 | 35.68 | 5,013 | +0.16(+0.44%) |
Nov 11, 2021 | 35.52 | 35.53 | 35.48 | 35.52 | 2,150 | -0.06(-0.16%) |
Nov 10, 2021 | 35.88 | 35.55 | 35.58 | 2,951 | -0.44(-1.22%) | |
Nov 09, 2021 | 35.95 | 36.02 | 35.95 | 36.01 | 3,913 | -0.14(-0.39%) |
Nov 08, 2021 | 36.20 | 36.20 | 36.11 | 36.15 | 10,535 | -0.02(-0.05%) |
Nov 05, 2021 | 36.05 | 36.18 | 36.05 | 36.17 | 12,154 | +0.19(+0.52%) |
Nov 04, 2021 | 35.97 | 35.99 | 35.95 | 35.99 | 1,354 | +0.13(+0.35%) |
Nov 03, 2021 | 35.56 | 35.86 | 35.56 | 35.86 | 7,280 | +0.24(+0.68%) |
Nov 02, 2021 | 35.64 | 35.74 | 35.57 | 35.62 | 15,988 | -0.08(-0.21%) |
Nov 01, 2021 | 35.65 | 35.70 | 35.58 | 35.70 | 4,032 | -0.07(-0.19%) |
Oct 29, 2021 | 35.73 | 35.76 | 35.67 | 35.76 | 3,788 | -0.42(-1.16%) |
Oct 28, 2021 | 36.00 | 36.18 | 35.94 | 36.18 | 56,718 | +0.28(+0.78%) |
Oct 27, 2021 | 35.94 | 36.05 | 35.87 | 35.90 | 10,437 | +0.13(+0.38%) |
Oct 26, 2021 | 35.94 | 35.77 | 7,278 | -0.12(-0.32%) | ||
Oct 25, 2021 | 35.87 | 35.99 | 35.87 | 35.88 | 22,765 | +0.00(+0.00%) |
Oct 22, 2021 | 35.89 | 35.95 | 35.84 | 35.88 | 4,614 | +0.11(+0.32%) |
Oct 21, 2021 | 35.86 | 35.86 | 35.77 | 35.77 | 445 | +0.00(+0.00%) |
Oct 20, 2021 | 35.60 | 35.77 | 35.60 | 35.77 | 7,350 | -0.08(-0.22%) |
Oct 19, 2021 | 35.74 | 35.90 | 35.74 | 35.85 | 4,978 | +0.22(+0.62%) |
Oct 18, 2021 | 35.63 | 35.63 | 35.63 | 35.63 | 179 | -0.01(-0.03%) |
Oct 15, 2021 | 35.51 | 35.64 | 35.51 | 35.64 | 284 | +0.21(+0.61%) |
Oct 14, 2021 | 35.29 | 35.49 | 35.29 | 35.42 | 714 | +0.21(+0.60%) |
Oct 13, 2021 | 35.03 | 35.21 | 35.03 | 35.21 | 538 | +0.50(+1.45%) |
Oct 12, 2021 | 34.58 | 34.77 | 34.58 | 34.71 | 948 | +0.16(+0.46%) |
Oct 11, 2021 | 34.56 | 34.56 | 34.48 | 34.55 | 941 | +0.05(+0.15%) |
Oct 08, 2021 | 34.65 | 34.65 | 34.50 | 34.50 | 689 | -0.19(-0.54%) |
Oct 07, 2021 | 34.68 | 34.68 | 34.68 | 34.68 | 207 | +0.15(+0.42%) |
Oct 06, 2021 | 34.21 | 34.54 | 34.21 | 34.54 | 282 | -0.13(-0.38%) |
Oct 05, 2021 | 34.51 | 34.78 | 34.45 | 34.67 | 3,837 | +0.05(+0.15%) |
Oct 04, 2021 | 34.83 | 34.83 | 34.58 | 34.62 | 2,052 | -0.15(-0.43%) |
Oct 01, 2021 | 34.62 | 34.82 | 34.45 | 34.77 | 7,398 | +0.17(+0.50%) |
Sep 30, 2021 | 34.79 | 34.86 | 34.57 | 34.59 | 3,502 | -0.14(-0.41%) |
Sep 29, 2021 | 34.83 | 34.88 | 34.74 | 34.74 | 5,142 | -0.18(-0.53%) |
Sep 28, 2021 | 35.01 | 35.01 | 34.78 | 34.92 | 7,289 | -0.62(-1.74%) |
Sep 27, 2021 | 35.57 | 35.60 | 35.54 | 35.54 | 1,716 | +0.02(+0.06%) |
Sep 24, 2021 | 35.42 | 35.52 | 35.42 | 35.52 | 936 | -0.51(-1.43%) |
Sep 23, 2021 | 36.08 | 36.12 | 36.03 | 36.03 | 793 | +0.40(+1.11%) |
Sep 22, 2021 | 35.60 | 35.75 | 35.60 | 35.64 | 1,465 | +0.11(+0.32%) |
Sep 21, 2021 | 35.50 | 35.52 | 35.50 | 35.52 | 689 | +0.41(+1.17%) |
Sep 20, 2021 | 35.12 | 35.17 | 35.02 | 35.11 | 8,105 | -0.75(-2.10%) |
Sep 17, 2021 | 35.97 | 35.98 | 35.87 | 35.87 | 997 | -0.34(-0.93%) |
Sep 16, 2021 | 36.07 | 36.23 | 36.07 | 36.20 | 1,486 | -0.19(-0.52%) |
Sep 15, 2021 | 36.27 | 36.39 | 36.20 | 36.39 | 2,667 | +0.07(+0.19%) |
Sep 14, 2021 | 36.56 | 36.59 | 36.32 | 36.32 | 5,903 | -0.09(-0.26%) |
Sep 13, 2021 | 36.40 | 36.45 | 36.36 | 36.42 | 2,009 | +0.23(+0.64%) |
Sep 10, 2021 | 36.45 | 36.45 | 36.19 | 36.19 | 1,868 | -0.30(-0.83%) |
Sep 09, 2021 | 36.62 | 36.64 | 36.49 | 36.49 | 267 | +0.17(+0.47%) |
Sep 08, 2021 | 36.48 | 36.48 | 36.32 | 36.32 | 1,223 | -0.39(-1.07%) |
Sep 07, 2021 | 36.62 | 36.71 | 36.62 | 36.71 | 267 | -0.21(-0.57%) |
Sep 03, 2021 | 36.90 | 36.98 | 36.84 | 36.93 | 7,568 | +0.12(+0.32%) |
Sep 02, 2021 | 36.75 | 36.82 | 36.75 | 36.81 | 2,125 | +0.06(+0.18%) |
Sep 01, 2021 | 36.73 | 36.86 | 36.73 | 36.74 | 2,849 | +0.18(+0.50%) |
Aug 31, 2021 | 36.59 | 36.59 | 36.51 | 36.56 | 615 | -0.14(-0.38%) |
Aug 30, 2021 | 36.67 | 36.70 | 36.63 | 36.70 | 775 | +0.05(+0.14%) |
Aug 27, 2021 | 36.31 | 36.65 | 36.27 | 36.65 | 716 | +0.61(+1.68%) |
Aug 26, 2021 | 36.04 | 36.04 | 36.04 | 36.04 | 179 | -0.10(-0.27%) |
Aug 25, 2021 | 36.18 | 36.18 | 36.14 | 36.14 | 626 | -0.05(-0.15%) |
Aug 24, 2021 | 36.13 | 36.20 | 36.13 | 36.20 | 614 | +0.02(+0.06%) |
Aug 23, 2021 | 36.09 | 36.18 | 36.09 | 36.17 | 802 | -0.06(-0.16%) |
Aug 20, 2021 | 36.08 | 36.23 | 36.03 | 36.23 | 8,937 | +0.20(+0.57%) |
Aug 19, 2021 | 35.90 | 36.07 | 35.89 | 36.02 | 4,913 | -0.22(-0.61%) |
Aug 18, 2021 | 36.39 | 36.39 | 36.25 | 36.25 | 1,501 | +0.11(+0.31%) |
Aug 17, 2021 | 36.06 | 36.13 | 36.03 | 36.13 | 1,461 | -0.45(-1.23%) |
Aug 16, 2021 | 36.51 | 36.59 | 36.49 | 36.58 | 5,948 | -0.01(-0.02%) |
Aug 13, 2021 | 36.55 | 36.64 | 36.55 | 36.59 | 2,496 | +0.15(+0.42%) |
Aug 12, 2021 | 36.35 | 36.44 | 36.35 | 36.44 | 1,035 | +0.04(+0.11%) |
Aug 11, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 320 | +0.27(+0.75%) |
Aug 10, 2021 | 36.07 | 36.19 | 36.02 | 36.12 | 4,446 | -0.25(-0.70%) |
Aug 09, 2021 | 36.44 | 36.49 | 36.30 | 36.38 | 733 | -0.09(-0.26%) |
Aug 06, 2021 | 36.52 | 36.52 | 36.38 | 36.47 | 1,096 | -0.21(-0.58%) |
Aug 05, 2021 | 36.66 | 36.74 | 36.65 | 36.68 | 2,672 | +0.29(+0.79%) |
Aug 04, 2021 | 36.49 | 36.57 | 36.39 | 36.39 | 1,839 | +0.02(+0.05%) |
Aug 03, 2021 | 36.36 | 36.41 | 36.26 | 36.38 | 5,451 | +0.15(+0.42%) |