Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 29.91 | 29.91 | 29.40 | 29.63 | 7,976 | +0.25(+0.85%) |
Jul 30, 2021 | 29.50 | 29.73 | 29.33 | 29.38 | 6,559 | -0.19(-0.64%) |
Jul 29, 2021 | 29.82 | 29.87 | 29.54 | 29.57 | 11,087 | +0.11(+0.37%) |
Jul 28, 2021 | 29.60 | 29.62 | 29.09 | 29.46 | 5,060 | +0.13(+0.43%) |
Jul 27, 2021 | 29.46 | 29.46 | 28.97 | 29.34 | 6,719 | -0.14(-0.49%) |
Jul 26, 2021 | 29.56 | 29.56 | 29.38 | 29.48 | 4,237 | +0.10(+0.34%) |
Jul 23, 2021 | 29.32 | 29.38 | 29.29 | 29.38 | 1,536 | +0.26(+0.88%) |
Jul 22, 2021 | 29.33 | 29.33 | 29.12 | 29.12 | 10,785 | -0.27(-0.90%) |
Jul 21, 2021 | 29.36 | 29.39 | 29.25 | 29.39 | 1,105 | +0.39(+1.36%) |
Jul 20, 2021 | 28.37 | 28.99 | 28.21 | 28.99 | 3,094 | +0.64(+2.26%) |
Jul 19, 2021 | 28.40 | 28.50 | 28.29 | 28.35 | 4,286 | -0.79(-2.71%) |
Jul 16, 2021 | 29.50 | 29.50 | 29.14 | 29.14 | 1,228 | -0.30(-1.03%) |
Jul 15, 2021 | 29.56 | 29.56 | 29.38 | 29.44 | 1,615 | -0.16(-0.53%) |
Jul 14, 2021 | 29.58 | 29.92 | 29.58 | 29.60 | 2,581 | -0.14(-0.47%) |
Jul 13, 2021 | 29.89 | 29.90 | 29.62 | 29.74 | 4,386 | -0.34(-1.13%) |
Jul 12, 2021 | 30.06 | 30.08 | 30.04 | 30.08 | 1,595 | +0.04(+0.15%) |
Jul 09, 2021 | 29.85 | 30.04 | 29.85 | 30.04 | 7,674 | +0.62(+2.09%) |
Jul 08, 2021 | 29.46 | 29.46 | 29.18 | 29.42 | 3,361 | -0.31(-1.05%) |
Jul 07, 2021 | 29.92 | 29.92 | 29.72 | 29.73 | 1,410 | -0.03(-0.09%) |
Jul 06, 2021 | 29.92 | 29.92 | 29.72 | 29.76 | 8,234 | -0.58(-1.91%) |
Jul 02, 2021 | 30.60 | 30.60 | 30.28 | 30.34 | 5,100 | +0.13(+0.43%) |
Jul 01, 2021 | 30.22 | 30.33 | 29.94 | 30.21 | 18,105 | +0.10(+0.35%) |
Jun 30, 2021 | 30.10 | 30.12 | 30.03 | 30.11 | 3,355 | +0.00(+0.01%) |
Jun 29, 2021 | 30.17 | 30.23 | 30.08 | 30.10 | 2,536 | -0.00(-0.02%) |
Jun 28, 2021 | 30.73 | 30.73 | 30.07 | 30.11 | 5,975 | -0.27(-0.90%) |
Jun 25, 2021 | 30.41 | 30.41 | 30.38 | 30.38 | 661 | +0.03(+0.10%) |
Jun 24, 2021 | 30.33 | 30.41 | 30.31 | 30.35 | 2,550 | +0.23(+0.76%) |
Jun 23, 2021 | 30.14 | 30.14 | 30.07 | 30.12 | 4,380 | +0.03(+0.09%) |
Jun 22, 2021 | 30.98 | 30.98 | 29.98 | 30.09 | 6,063 | +0.08(+0.27%) |
Jun 21, 2021 | 29.84 | 30.79 | 29.84 | 30.01 | 3,912 | +0.53(+1.80%) |
Jun 18, 2021 | 29.66 | 29.66 | 29.48 | 29.48 | 1,670 | -0.49(-1.62%) |
Jun 17, 2021 | 29.93 | 29.97 | 29.87 | 29.97 | 12,645 | -0.55(-1.80%) |
Jun 16, 2021 | 30.37 | 30.64 | 30.37 | 30.52 | 3,404 | -0.18(-0.58%) |
Jun 15, 2021 | 30.66 | 30.69 | 30.53 | 30.69 | 1,614 | -0.06(-0.18%) |
Jun 14, 2021 | 30.85 | 31.00 | 30.66 | 30.75 | 4,176 | -0.26(-0.85%) |
Jun 11, 2021 | 30.93 | 31.03 | 30.93 | 31.01 | 807 | +0.11(+0.35%) |
Jun 10, 2021 | 30.95 | 30.95 | 30.90 | 30.90 | 1,435 | +0.01(+0.02%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.90 | 30.90 | 1,633 | -0.33(-1.05%) |
Jun 08, 2021 | 31.50 | 31.50 | 30.70 | 31.23 | 17,747 | +0.23(+0.75%) |
Jun 07, 2021 | 30.91 | 31.02 | 30.91 | 30.99 | 2,163 | +0.09(+0.29%) |
Jun 04, 2021 | 30.79 | 30.92 | 30.79 | 30.90 | 2,984 | +0.15(+0.49%) |
Jun 03, 2021 | 31.16 | 31.16 | 30.60 | 30.75 | 9,126 | -0.20(-0.65%) |
Jun 02, 2021 | 30.79 | 31.00 | 30.79 | 30.96 | 8,356 | +0.00(+0.01%) |
Jun 01, 2021 | 30.88 | 30.95 | 30.82 | 30.95 | 3,098 | +0.37(+1.20%) |
May 28, 2021 | 30.60 | 30.73 | 30.46 | 30.59 | 1,249 | +0.01(+0.03%) |
May 27, 2021 | 30.48 | 30.58 | 30.41 | 30.58 | 925 | +0.30(+0.98%) |
May 26, 2021 | 30.06 | 30.32 | 30.06 | 30.28 | 5,206 | +0.24(+0.79%) |
May 25, 2021 | 30.64 | 30.64 | 30.04 | 30.04 | 1,276 | -0.20(-0.67%) |
May 24, 2021 | 29.83 | 30.30 | 29.83 | 30.25 | 6,655 | +0.23(+0.76%) |
May 21, 2021 | 30.04 | 30.04 | 30.02 | 30.02 | 356 | +0.05(+0.18%) |
May 20, 2021 | 29.97 | 29.99 | 29.94 | 29.97 | 1,493 | +0.07(+0.23%) |
May 19, 2021 | 29.80 | 29.96 | 29.74 | 29.90 | 1,433 | -0.42(-1.38%) |
May 18, 2021 | 30.77 | 30.77 | 30.29 | 30.32 | 2,014 | -0.06(-0.20%) |
May 17, 2021 | 30.22 | 30.40 | 30.22 | 30.38 | 1,506 | +0.06(+0.19%) |
May 14, 2021 | 30.07 | 30.32 | 30.07 | 30.32 | 3,012 | +0.47(+1.56%) |
May 13, 2021 | 29.88 | 29.92 | 29.86 | 29.86 | 1,863 | +0.26(+0.88%) |
May 12, 2021 | 29.86 | 29.86 | 29.59 | 29.59 | 2,280 | -0.74(-2.42%) |
May 11, 2021 | 30.17 | 30.36 | 30.15 | 30.33 | 9,447 | -0.22(-0.73%) |
May 10, 2021 | 30.83 | 31.84 | 30.55 | 30.55 | 1,831 | -0.20(-0.64%) |
May 07, 2021 | 30.59 | 30.75 | 30.56 | 30.75 | 2,765 | +0.47(+1.54%) |
May 06, 2021 | 30.22 | 30.32 | 30.11 | 30.28 | 7,481 | +0.19(+0.62%) |
May 05, 2021 | 30.10 | 30.12 | 30.00 | 30.10 | 2,425 | +0.19(+0.65%) |
May 04, 2021 | 29.91 | 29.91 | 29.77 | 29.90 | 6,414 | -0.12(-0.40%) |
May 03, 2021 | 29.73 | 30.08 | 29.49 | 30.02 | 14,193 | +0.33(+1.13%) |
Apr 30, 2021 | 29.81 | 29.81 | 29.64 | 29.69 | 12,600 | -0.42(-1.38%) |
Apr 29, 2021 | 30.13 | 30.13 | 30.02 | 30.11 | 1,731 | +0.08(+0.26%) |
Apr 28, 2021 | 30.06 | 30.07 | 30.00 | 30.03 | 1,611 | +0.07(+0.22%) |
Apr 27, 2021 | 29.88 | 29.96 | 29.87 | 29.96 | 3,666 | +0.06(+0.20%) |
Apr 26, 2021 | 29.85 | 29.90 | 29.52 | 29.90 | 1,439 | +0.21(+0.69%) |
Apr 23, 2021 | 29.63 | 29.70 | 29.63 | 29.70 | 1,400 | +0.50(+1.70%) |
Apr 22, 2021 | 29.44 | 29.45 | 29.18 | 29.20 | 2,274 | -0.25(-0.83%) |
Apr 21, 2021 | 29.23 | 29.48 | 29.23 | 29.45 | 4,142 | +0.30(+1.04%) |
Apr 20, 2021 | 29.52 | 29.52 | 29.14 | 29.14 | 1,469 | -0.50(-1.68%) |
Apr 19, 2021 | 29.77 | 29.77 | 29.48 | 29.64 | 4,512 | -0.01(-0.04%) |
Apr 16, 2021 | 29.64 | 29.66 | 29.62 | 29.65 | 700 | +0.20(+0.68%) |
Apr 15, 2021 | 29.52 | 29.52 | 29.36 | 29.45 | 115,766 | +0.27(+0.93%) |
Apr 14, 2021 | 29.39 | 29.52 | 29.17 | 29.18 | 7,302 | +0.05(+0.16%) |
Apr 13, 2021 | 29.18 | 29.19 | 28.99 | 29.13 | 4,739 | -0.04(-0.12%) |
Apr 12, 2021 | 29.24 | 29.25 | 29.17 | 29.17 | 3,587 | -0.05(-0.17%) |
Apr 09, 2021 | 29.01 | 29.22 | 29.01 | 29.22 | 3,900 | +0.10(+0.36%) |
Apr 08, 2021 | 29.03 | 29.12 | 29.03 | 29.12 | 1,886 | +0.24(+0.83%) |
Apr 07, 2021 | 28.76 | 29.02 | 28.76 | 28.88 | 1,854 | -0.16(-0.57%) |
Apr 06, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 612 | -0.08(-0.26%) |
Apr 05, 2021 | 28.82 | 29.12 | 28.70 | 29.12 | 14,870 | +0.19(+0.64%) |
Apr 01, 2021 | 28.64 | 29.00 | 28.64 | 28.93 | 4,800 | +0.39(+1.35%) |
Mar 31, 2021 | 28.51 | 28.69 | 28.40 | 28.55 | 5,659 | +0.09(+0.31%) |
Mar 30, 2021 | 28.53 | 28.54 | 28.25 | 28.46 | 2,390 | +0.07(+0.25%) |
Mar 29, 2021 | 28.26 | 28.48 | 28.09 | 28.39 | 5,962 | -0.15(-0.54%) |
Mar 26, 2021 | 28.52 | 28.57 | 28.28 | 28.54 | 4,200 | +0.36(+1.27%) |
Mar 25, 2021 | 27.85 | 28.21 | 27.75 | 28.18 | 4,509 | +0.25(+0.88%) |
Mar 24, 2021 | 28.34 | 28.35 | 27.94 | 27.94 | 8,323 | -0.14(-0.51%) |
Mar 23, 2021 | 28.49 | 28.49 | 28.08 | 28.08 | 1,706 | -0.84(-2.91%) |
Mar 22, 2021 | 28.89 | 29.01 | 28.89 | 28.92 | 3,292 | -0.09(-0.32%) |
Mar 19, 2021 | 28.70 | 29.07 | 28.70 | 29.02 | 3,200 | +0.15(+0.50%) |
Mar 18, 2021 | 29.26 | 29.26 | 28.87 | 28.87 | 4,002 | -0.43(-1.48%) |
Mar 17, 2021 | 28.99 | 29.31 | 28.99 | 29.31 | 7,097 | +0.12(+0.41%) |
Mar 16, 2021 | 29.15 | 29.29 | 29.12 | 29.18 | 20,009 | -0.20(-0.68%) |
Mar 15, 2021 | 29.23 | 29.39 | 29.23 | 29.39 | 3,774 | +0.07(+0.23%) |
Mar 12, 2021 | 28.98 | 29.32 | 28.98 | 29.32 | 4,600 | +0.16(+0.55%) |
Mar 11, 2021 | 28.88 | 29.20 | 28.88 | 29.16 | 4,571 | +0.35(+1.23%) |
Mar 10, 2021 | 28.57 | 28.85 | 28.57 | 28.80 | 2,179 | +0.27(+0.94%) |
Mar 09, 2021 | 28.51 | 28.54 | 28.50 | 28.54 | 1,012 | +0.26(+0.90%) |
Mar 08, 2021 | 28.55 | 28.61 | 28.28 | 28.28 | 4,145 | +0.06(+0.21%) |
Mar 05, 2021 | 28.35 | 28.35 | 27.59 | 28.22 | 2,500 | +0.50(+1.79%) |
Mar 04, 2021 | 27.72 | 28.04 | 27.72 | 27.72 | 850 | -0.48(-1.71%) |
Mar 03, 2021 | 28.30 | 28.30 | 28.21 | 28.21 | 989 | -0.07(-0.24%) |
Mar 02, 2021 | 28.20 | 28.27 | 28.18 | 28.27 | 5,311 | +0.04(+0.15%) |