Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.44 | 27.71 | 27.38 | 27.67 | 794,050 | +0.34(+1.24%) |
Jul 28, 2022 | 27.21 | 27.37 | 27.08 | 27.33 | 904,321 | +0.09(+0.33%) |
Jul 27, 2022 | 26.98 | 27.30 | 26.85 | 27.24 | 717,600 | +0.46(+1.72%) |
Jul 26, 2022 | 26.86 | 26.93 | 26.75 | 26.78 | 719,890 | -0.26(-0.96%) |
Jul 25, 2022 | 26.97 | 27.08 | 26.90 | 27.04 | 1,303,467 | +0.36(+1.35%) |
Jul 22, 2022 | 26.88 | 26.94 | 26.60 | 26.68 | 885,109 | -0.07(-0.28%) |
Jul 21, 2022 | 26.56 | 26.77 | 26.42 | 26.75 | 1,744,239 | +0.25(+0.96%) |
Jul 20, 2022 | 26.79 | 26.85 | 26.41 | 26.50 | 1,092,274 | -0.30(-1.10%) |
Jul 19, 2022 | 26.65 | 26.84 | 26.61 | 26.80 | 1,309,505 | +0.62(+2.35%) |
Jul 18, 2022 | 26.34 | 26.43 | 26.10 | 26.18 | 1,370,494 | +0.38(+1.47%) |
Jul 15, 2022 | 25.52 | 25.82 | 25.50 | 25.80 | 1,480,389 | +0.27(+1.06%) |
Jul 14, 2022 | 25.50 | 25.56 | 25.20 | 25.53 | 2,235,640 | -0.52(-2.00%) |
Jul 13, 2022 | 25.82 | 26.14 | 25.72 | 26.05 | 1,429,665 | -0.02(-0.08%) |
Jul 12, 2022 | 25.99 | 26.25 | 25.99 | 26.07 | 1,309,301 | -0.02(-0.08%) |
Jul 11, 2022 | 26.19 | 26.24 | 26.05 | 26.09 | 871,261 | -0.52(-1.95%) |
Jul 08, 2022 | 26.50 | 26.70 | 26.42 | 26.61 | 1,645,689 | +0.12(+0.45%) |
Jul 07, 2022 | 26.40 | 26.50 | 26.35 | 26.49 | 1,014,615 | +0.41(+1.57%) |
Jul 06, 2022 | 26.11 | 26.11 | 25.83 | 26.08 | 1,328,566 | -0.18(-0.69%) |
Jul 05, 2022 | 26.19 | 26.27 | 25.90 | 26.26 | 2,380,828 | -0.93(-3.42%) |
Jul 01, 2022 | 26.90 | 27.19 | 26.69 | 27.19 | 985,805 | +0.03(+0.11%) |
Jun 30, 2022 | 26.89 | 27.16 | 26.77 | 27.16 | 1,426,200 | -0.19(-0.69%) |
Jun 29, 2022 | 27.45 | 27.58 | 27.34 | 27.35 | 819,817 | -0.23(-0.83%) |
Jun 28, 2022 | 27.81 | 27.96 | 27.57 | 27.58 | 896,621 | +0.03(+0.11%) |
Jun 27, 2022 | 27.60 | 27.74 | 27.51 | 27.55 | 1,137,683 | -0.03(-0.11%) |
Jun 24, 2022 | 27.06 | 27.60 | 27.06 | 27.58 | 1,085,502 | +0.74(+2.76%) |
Jun 23, 2022 | 26.97 | 26.98 | 26.59 | 26.84 | 1,274,534 | -0.36(-1.32%) |
Jun 22, 2022 | 27.23 | 27.41 | 25.98 | 27.20 | 1,877,659 | -0.48(-1.75%) |
Jun 21, 2022 | 27.77 | 27.81 | 27.66 | 27.68 | 2,786,511 | +0.33(+1.22%) |
Jun 17, 2022 | 27.72 | 27.72 | 27.25 | 27.35 | 1,399,496 | -0.50(-1.80%) |
Jun 16, 2022 | 27.79 | 28.02 | 27.60 | 27.85 | 1,601,873 | -0.67(-2.35%) |
Jun 15, 2022 | 28.35 | 28.66 | 28.00 | 28.52 | 1,733,074 | +0.59(+2.11%) |
Jun 14, 2022 | 28.19 | 28.24 | 27.70 | 27.93 | 1,934,220 | -0.14(-0.50%) |
Jun 13, 2022 | 28.32 | 28.37 | 28.01 | 28.07 | 1,664,327 | -0.88(-3.04%) |
Jun 10, 2022 | 29.14 | 29.14 | 28.86 | 28.95 | 1,022,398 | -0.74(-2.49%) |
Jun 09, 2022 | 30.15 | 30.15 | 29.66 | 29.69 | 1,360,237 | -1.41(-4.55%) |
Jun 08, 2022 | 31.30 | 31.31 | 31.04 | 31.11 | 1,911,556 | -0.62(-1.97%) |
Jun 07, 2022 | 31.37 | 31.75 | 31.27 | 31.73 | 1,527,651 | +0.20(+0.63%) |
Jun 06, 2022 | 31.75 | 31.75 | 31.46 | 31.53 | 767,559 | +0.08(+0.25%) |
Jun 03, 2022 | 31.54 | 31.55 | 31.38 | 31.45 | 803,085 | -0.30(-0.94%) |
Jun 02, 2022 | 31.48 | 31.76 | 31.31 | 31.75 | 843,813 | +0.50(+1.58%) |
Jun 01, 2022 | 31.58 | 31.62 | 31.11 | 31.25 | 1,067,301 | -0.17(-0.53%) |
May 31, 2022 | 31.43 | 31.57 | 31.30 | 31.42 | 1,111,511 | -0.33(-1.04%) |
May 27, 2022 | 31.73 | 31.79 | 31.62 | 31.75 | 689,864 | +0.20(+0.63%) |
May 26, 2022 | 31.42 | 31.62 | 31.33 | 31.55 | 879,884 | +0.20(+0.64%) |
May 25, 2022 | 31.18 | 31.45 | 31.05 | 31.35 | 1,303,365 | +0.22(+0.71%) |
May 24, 2022 | 31.07 | 31.22 | 30.86 | 31.13 | 3,556,939 | +0.05(+0.16%) |
May 23, 2022 | 30.89 | 31.16 | 30.84 | 31.08 | 981,555 | +0.66(+2.17%) |
May 20, 2022 | 30.48 | 30.57 | 30.10 | 30.42 | 1,491,230 | +0.33(+1.10%) |
May 19, 2022 | 29.80 | 30.24 | 29.80 | 30.09 | 1,452,276 | +0.16(+0.55%) |
May 18, 2022 | 30.32 | 30.40 | 29.90 | 29.93 | 1,292,407 | -0.64(-2.11%) |
May 17, 2022 | 30.41 | 30.57 | 30.35 | 30.57 | 1,596,695 | +0.70(+2.34%) |
May 16, 2022 | 29.63 | 29.98 | 29.59 | 29.87 | 1,288,641 | +0.24(+0.81%) |
May 13, 2022 | 29.32 | 29.64 | 29.29 | 29.63 | 1,746,882 | +0.77(+2.67%) |
May 12, 2022 | 28.98 | 29.10 | 28.66 | 28.86 | 2,301,877 | -0.30(-1.03%) |
May 11, 2022 | 29.45 | 29.72 | 29.12 | 29.16 | 1,028,145 | -0.04(-0.14%) |
May 10, 2022 | 29.55 | 29.55 | 29.02 | 29.20 | 1,335,490 | +0.03(+0.10%) |
May 09, 2022 | 29.54 | 29.54 | 29.07 | 29.17 | 1,055,920 | -0.78(-2.60%) |
May 06, 2022 | 30.05 | 30.07 | 29.77 | 29.95 | 1,072,443 | -0.17(-0.56%) |
May 05, 2022 | 30.66 | 30.66 | 29.88 | 30.12 | 3,199,047 | -0.86(-2.78%) |
May 04, 2022 | 30.48 | 31.04 | 30.24 | 30.98 | 1,756,866 | +0.50(+1.64%) |
May 03, 2022 | 30.47 | 30.56 | 30.32 | 30.48 | 1,552,071 | +0.35(+1.16%) |
May 02, 2022 | 30.27 | 30.35 | 29.84 | 30.13 | 1,725,939 | -0.04(-0.13%) |
Apr 29, 2022 | 30.44 | 30.67 | 30.14 | 30.17 | 1,408,732 | -0.25(-0.84%) |
Apr 28, 2022 | 30.29 | 30.47 | 30.04 | 30.43 | 900,759 | +0.34(+1.11%) |
Apr 27, 2022 | 30.06 | 30.26 | 29.92 | 30.09 | 1,451,860 | +0.27(+0.91%) |
Apr 26, 2022 | 30.36 | 30.36 | 29.81 | 29.82 | 1,180,114 | -0.73(-2.39%) |
Apr 25, 2022 | 30.48 | 30.57 | 30.12 | 30.55 | 1,025,241 | -0.34(-1.10%) |
Apr 22, 2022 | 31.34 | 31.34 | 30.86 | 30.89 | 873,695 | -0.47(-1.50%) |
Apr 21, 2022 | 31.95 | 31.95 | 31.30 | 31.36 | 1,488,277 | -0.48(-1.51%) |
Apr 20, 2022 | 31.81 | 31.92 | 31.70 | 31.84 | 923,184 | +0.17(+0.54%) |
Apr 19, 2022 | 31.51 | 31.68 | 31.50 | 31.67 | 920,162 | +0.13(+0.41%) |
Apr 18, 2022 | 31.56 | 31.70 | 31.48 | 31.54 | 857,990 | +0.00(+0.00%) |
Apr 14, 2022 | 31.69 | 31.69 | 31.51 | 31.54 | 495,394 | -0.09(-0.28%) |
Apr 13, 2022 | 31.38 | 31.63 | 31.32 | 31.63 | 569,809 | +0.39(+1.25%) |
Apr 12, 2022 | 31.46 | 31.50 | 31.21 | 31.24 | 746,113 | -0.14(-0.45%) |
Apr 11, 2022 | 31.69 | 31.69 | 31.36 | 31.38 | 557,862 | -0.19(-0.60%) |
Apr 08, 2022 | 31.48 | 31.66 | 31.40 | 31.57 | 741,867 | +0.13(+0.41%) |
Apr 07, 2022 | 31.46 | 31.51 | 31.17 | 31.44 | 693,643 | -0.04(-0.13%) |
Apr 06, 2022 | 31.48 | 31.59 | 31.31 | 31.48 | 1,112,338 | -0.14(-0.44%) |
Apr 05, 2022 | 31.88 | 31.92 | 31.56 | 31.62 | 988,426 | -0.29(-0.91%) |
Apr 04, 2022 | 31.95 | 31.95 | 31.78 | 31.91 | 636,194 | -0.09(-0.28%) |
Apr 01, 2022 | 31.93 | 32.00 | 31.77 | 32.00 | 491,956 | +0.24(+0.76%) |
Mar 31, 2022 | 32.05 | 32.10 | 31.73 | 31.76 | 832,237 | -0.25(-0.78%) |
Mar 30, 2022 | 32.01 | 32.13 | 31.94 | 32.01 | 841,496 | +0.13(+0.41%) |
Mar 29, 2022 | 31.95 | 31.95 | 31.62 | 31.88 | 1,233,414 | +0.36(+1.14%) |
Mar 28, 2022 | 31.49 | 31.53 | 31.31 | 31.52 | 737,760 | -0.16(-0.52%) |
Mar 25, 2022 | 31.53 | 31.69 | 31.48 | 31.68 | 767,492 | +0.16(+0.52%) |
Mar 24, 2022 | 31.52 | 31.57 | 31.39 | 31.52 | 811,204 | -0.31(-0.97%) |
Mar 23, 2022 | 31.78 | 31.95 | 31.77 | 31.83 | 713,988 | -0.33(-1.03%) |
Mar 22, 2022 | 32.21 | 32.22 | 32.03 | 32.16 | 842,952 | +0.23(+0.72%) |
Mar 21, 2022 | 32.00 | 32.05 | 31.80 | 31.93 | 983,257 | +0.05(+0.16%) |
Mar 18, 2022 | 31.47 | 31.91 | 31.47 | 31.88 | 1,087,839 | +0.16(+0.50%) |
Mar 17, 2022 | 31.33 | 31.79 | 31.33 | 31.72 | 765,293 | +0.39(+1.24%) |
Mar 16, 2022 | 31.16 | 31.41 | 30.77 | 31.33 | 1,266,064 | +0.65(+2.12%) |
Mar 15, 2022 | 30.54 | 30.71 | 30.43 | 30.68 | 2,425,626 | +0.15(+0.49%) |
Mar 14, 2022 | 30.83 | 30.84 | 30.48 | 30.53 | 855,910 | -0.09(-0.29%) |
Mar 11, 2022 | 31.11 | 31.11 | 30.60 | 30.62 | 635,343 | -0.32(-1.03%) |
Mar 10, 2022 | 30.85 | 31.04 | 30.76 | 30.94 | 924,622 | -0.04(-0.13%) |
Mar 09, 2022 | 30.71 | 31.16 | 30.65 | 30.98 | 913,469 | +0.72(+2.38%) |
Mar 08, 2022 | 30.45 | 30.68 | 30.05 | 30.26 | 2,058,684 | +0.27(+0.90%) |
Mar 07, 2022 | 30.54 | 30.59 | 29.89 | 29.99 | 1,826,404 | -0.72(-2.34%) |
Mar 04, 2022 | 30.67 | 30.73 | 30.43 | 30.71 | 1,328,627 | -0.59(-1.88%) |
Mar 03, 2022 | 31.56 | 31.60 | 31.16 | 31.30 | 755,028 | -0.37(-1.17%) |
Mar 02, 2022 | 31.51 | 31.75 | 31.38 | 31.67 | 1,100,499 | +0.42(+1.33%) |
Mar 01, 2022 | 31.73 | 31.79 | 31.05 | 31.25 | 2,057,353 | -0.50(-1.56%) |
Feb 28, 2022 | 31.76 | 32.00 | 31.57 | 31.75 | 1,312,538 | -0.49(-1.52%) |
Feb 25, 2022 | 31.74 | 32.24 | 31.90 | 32.24 | 1,257,985 | +0.91(+2.90%) |
Feb 24, 2022 | 31.28 | 31.37 | 30.87 | 31.33 | 2,806,014 | -0.78(-2.43%) |
Feb 23, 2022 | 32.52 | 32.52 | 32.06 | 32.11 | 809,850 | -0.11(-0.34%) |
Feb 22, 2022 | 32.36 | 32.38 | 32.05 | 32.22 | 1,611,760 | -0.52(-1.59%) |
Feb 18, 2022 | 32.74 | 0 | -0.08(-0.24%) | |||
Feb 17, 2022 | 32.97 | 32.97 | 32.76 | 32.82 | 906,037 | -0.32(-0.97%) |
Feb 16, 2022 | 32.90 | 33.24 | 32.87 | 33.14 | 1,478,938 | +0.21(+0.64%) |
Feb 15, 2022 | 32.95 | 32.95 | 32.76 | 32.93 | 1,805,154 | +0.11(+0.34%) |
Feb 14, 2022 | 33.02 | 33.03 | 32.62 | 32.82 | 1,356,867 | -0.26(-0.79%) |
Feb 11, 2022 | 33.28 | 33.40 | 32.97 | 33.08 | 1,242,279 | -0.16(-0.48%) |
Feb 10, 2022 | 33.19 | 33.61 | 33.18 | 33.24 | 1,472,278 | -0.09(-0.27%) |
Feb 09, 2022 | 33.31 | 33.33 | 33.25 | 33.33 | 1,262,084 | +0.31(+0.94%) |
Feb 08, 2022 | 32.90 | 33.04 | 32.80 | 33.02 | 2,811,131 | +0.27(+0.82%) |
Feb 07, 2022 | 32.66 | 32.87 | 32.58 | 32.75 | 873,894 | +0.08(+0.24%) |
Feb 04, 2022 | 32.57 | 32.78 | 32.45 | 32.67 | 1,113,373 | +0.09(+0.28%) |
Feb 03, 2022 | 32.69 | 32.58 | 872,125 | -0.14(-0.43%) | ||
Feb 02, 2022 | 32.60 | 32.72 | 32.47 | 32.72 | 2,032,882 | +0.23(+0.71%) |
Feb 01, 2022 | 32.31 | 32.50 | 32.20 | 32.49 | 1,508,868 | +0.39(+1.21%) |
Jan 31, 2022 | 31.92 | 32.14 | 32.10 | 784,222 | +0.12(+0.38%) | |
Jan 28, 2022 | 31.90 | 31.97 | 31.60 | 31.98 | 903,610 | -0.01(-0.03%) |
Jan 27, 2022 | 32.27 | 32.31 | 31.89 | 31.99 | 956,071 | +0.04(+0.13%) |
Jan 26, 2022 | 32.37 | 32.38 | 31.84 | 31.95 | 1,189,550 | -0.19(-0.59%) |
Jan 25, 2022 | 31.78 | 32.23 | 31.60 | 32.14 | 1,158,624 | +0.07(+0.22%) |
Jan 24, 2022 | 31.84 | 32.08 | 31.43 | 32.07 | 1,551,157 | -0.19(-0.59%) |
Jan 21, 2022 | 32.52 | 32.54 | 32.22 | 32.26 | 1,412,138 | -0.30(-0.92%) |
Jan 20, 2022 | 32.90 | 32.94 | 32.54 | 32.56 | 1,161,467 | -0.28(-0.85%) |
Jan 19, 2022 | 33.03 | 33.03 | 32.77 | 32.84 | 865,247 | +0.00(+0.00%) |
Jan 18, 2022 | 32.85 | 32.90 | 32.69 | 32.84 | 1,157,035 | -0.12(-0.36%) |
Jan 14, 2022 | 32.96 | 0 | +0.10(+0.30%) | |||
Jan 13, 2022 | 32.92 | 33.03 | 32.86 | 32.86 | 1,004,109 | +0.10(+0.31%) |
Jan 12, 2022 | 32.63 | 32.79 | 32.58 | 32.76 | 761,593 | +0.28(+0.86%) |
Jan 11, 2022 | 32.16 | 32.49 | 32.11 | 32.48 | 1,000,046 | +0.44(+1.37%) |
Jan 10, 2022 | 31.91 | 32.04 | 31.81 | 32.04 | 1,379,468 | +0.12(+0.38%) |
Jan 07, 2022 | 31.62 | 31.96 | 31.62 | 31.92 | 714,928 | +0.42(+1.33%) |
Jan 06, 2022 | 31.52 | 31.68 | 31.47 | 31.50 | 862,319 | +0.01(+0.03%) |
Jan 05, 2022 | 31.73 | 31.85 | 31.48 | 31.49 | 923,306 | -0.16(-0.51%) |
Jan 04, 2022 | 31.52 | 31.77 | 31.47 | 31.65 | 808,481 | +0.24(+0.76%) |
Jan 03, 2022 | 31.38 | 31.43 | 31.29 | 31.41 | 841,326 | +0.23(+0.74%) |
Dec 31, 2021 | 31.27 | 31.38 | 31.13 | 31.18 | 1,053,594 | +0.00(+0.00%) |
Dec 30, 2021 | 31.37 | 31.38 | 31.18 | 31.18 | 442,390 | -0.09(-0.29%) |
Dec 29, 2021 | 31.20 | 31.34 | 31.18 | 31.27 | 671,393 | -0.02(-0.06%) |
Dec 28, 2021 | 31.19 | 31.37 | 31.17 | 31.29 | 604,132 | +0.08(+0.26%) |
Dec 27, 2021 | 31.16 | 31.21 | 31.02 | 31.21 | 578,997 | +0.19(+0.61%) |
Dec 23, 2021 | 30.88 | 31.06 | 30.88 | 31.02 | 608,074 | +0.14(+0.45%) |
Dec 22, 2021 | 30.53 | 30.88 | 30.53 | 30.88 | 998,844 | +0.21(+0.68%) |
Dec 21, 2021 | 30.44 | 30.71 | 30.44 | 30.67 | 1,896,119 | +0.35(+1.15%) |
Dec 20, 2021 | 30.19 | 30.33 | 30.13 | 30.32 | 927,870 | -0.12(-0.39%) |
Dec 17, 2021 | 30.74 | 30.74 | 30.41 | 30.44 | 1,444,802 | -0.23(-0.75%) |
Dec 16, 2021 | 30.62 | 30.80 | 30.59 | 30.67 | 1,089,103 | +0.14(+0.46%) |
Dec 15, 2021 | 30.39 | 30.55 | 30.19 | 30.53 | 846,232 | +0.23(+0.76%) |
Dec 14, 2021 | 30.19 | 30.39 | 30.19 | 30.30 | 595,207 | +0.03(+0.10%) |
Dec 13, 2021 | 30.44 | 30.45 | 30.25 | 30.27 | 686,375 | -0.59(-1.91%) |
Dec 10, 2021 | 30.90 | 30.90 | 30.74 | 30.86 | 1,029,836 | +0.17(+0.55%) |
Dec 09, 2021 | 30.79 | 30.79 | 30.66 | 30.69 | 827,504 | -0.19(-0.62%) |
Dec 08, 2021 | 30.77 | 30.89 | 30.77 | 30.88 | 528,245 | +0.06(+0.19%) |
Dec 07, 2021 | 30.81 | 30.84 | 30.72 | 30.82 | 596,294 | +0.30(+0.98%) |
Dec 06, 2021 | 30.36 | 30.60 | 30.36 | 30.52 | 662,118 | +0.38(+1.26%) |
Dec 03, 2021 | 30.25 | 30.29 | 30.01 | 30.14 | 1,009,924 | -0.03(-0.10%) |
Dec 02, 2021 | 30.08 | 30.26 | 29.97 | 30.17 | 1,021,155 | +0.40(+1.34%) |
Dec 01, 2021 | 30.26 | 30.35 | 29.76 | 29.77 | 843,164 | -0.08(-0.27%) |
Nov 30, 2021 | 30.04 | 30.13 | 30.01 | 29.85 | 2,329,982 | -0.36(-1.19%) |
Nov 29, 2021 | 30.22 | 30.33 | 30.06 | 30.21 | 785,757 | +0.24(+0.80%) |
Nov 26, 2021 | 30.05 | 30.16 | 29.91 | 29.97 | 751,699 | -0.90(-2.92%) |
Nov 24, 2021 | 30.63 | 30.87 | 30.63 | 30.87 | 449,151 | -0.04(-0.13%) |
Nov 23, 2021 | 30.77 | 30.92 | 30.74 | 30.91 | 770,405 | +0.30(+0.98%) |
Nov 22, 2021 | 30.50 | 30.78 | 30.50 | 30.61 | 586,507 | +0.12(+0.39%) |
Nov 19, 2021 | 30.58 | 30.66 | 30.48 | 30.49 | 621,758 | -0.31(-1.01%) |
Nov 18, 2021 | 30.86 | 30.82 | 30.68 | 30.80 | 385,329 | -0.11(-0.36%) |
Nov 17, 2021 | 30.99 | 31.00 | 30.86 | 30.91 | 718,339 | -0.07(-0.23%) |
Nov 16, 2021 | 31.06 | 31.15 | 30.98 | 30.98 | 660,334 | -0.14(-0.45%) |
Nov 15, 2021 | 31.29 | 31.31 | 31.11 | 31.12 | 397,901 | -0.06(-0.19%) |
Nov 12, 2021 | 31.19 | 31.19 | 31.10 | 31.18 | 396,295 | +0.03(+0.10%) |
Nov 11, 2021 | 31.10 | 31.19 | 31.06 | 31.15 | 496,013 | +0.10(+0.32%) |
Nov 10, 2021 | 31.25 | 31.02 | 31.05 | 669,090 | -0.21(-0.67%) | |
Nov 09, 2021 | 31.30 | 31.33 | 31.17 | 31.26 | 787,201 | -0.03(-0.10%) |
Nov 08, 2021 | 31.34 | 31.34 | 31.25 | 31.29 | 425,290 | +0.02(+0.08%) |
Nov 05, 2021 | 31.14 | 31.27 | 31.14 | 31.27 | 465,544 | +0.12(+0.40%) |
Nov 04, 2021 | 31.35 | 31.35 | 31.07 | 31.14 | 423,666 | -0.19(-0.61%) |
Nov 03, 2021 | 31.20 | 31.37 | 31.11 | 31.33 | 574,182 | +0.04(+0.13%) |
Nov 02, 2021 | 31.36 | 31.36 | 31.25 | 31.29 | 630,951 | -0.23(-0.73%) |
Nov 01, 2021 | 31.39 | 31.52 | 31.36 | 31.52 | 486,578 | +0.29(+0.93%) |
Oct 29, 2021 | 31.34 | 31.37 | 31.17 | 31.23 | 517,812 | -0.34(-1.08%) |
Oct 28, 2021 | 31.46 | 31.57 | 31.39 | 31.57 | 369,074 | +0.07(+0.22%) |
Oct 27, 2021 | 31.56 | 31.67 | 31.50 | 31.50 | 435,965 | -0.12(-0.38%) |
Oct 26, 2021 | 31.67 | 31.62 | 368,210 | -0.03(-0.09%) | ||
Oct 25, 2021 | 31.58 | 31.68 | 31.55 | 31.65 | 266,677 | +0.00(+0.02%) |
Oct 22, 2021 | 31.66 | 31.72 | 31.53 | 31.64 | 366,327 | +0.12(+0.40%) |
Oct 21, 2021 | 31.65 | 31.65 | 31.45 | 31.52 | 368,362 | -0.19(-0.60%) |
Oct 20, 2021 | 31.52 | 31.74 | 31.52 | 31.71 | 367,237 | +0.15(+0.48%) |
Oct 19, 2021 | 31.57 | 31.58 | 31.47 | 31.56 | 372,043 | +0.18(+0.57%) |
Oct 18, 2021 | 31.36 | 31.40 | 31.27 | 31.38 | 517,086 | -0.07(-0.22%) |
Oct 15, 2021 | 31.48 | 31.48 | 31.37 | 31.45 | 498,909 | +0.14(+0.45%) |
Oct 14, 2021 | 31.38 | 31.38 | 31.25 | 31.31 | 615,159 | +0.23(+0.74%) |
Oct 13, 2021 | 30.89 | 31.11 | 30.81 | 31.08 | 476,602 | +0.18(+0.58%) |
Oct 12, 2021 | 30.84 | 30.98 | 30.80 | 30.90 | 599,595 | +0.10(+0.32%) |
Oct 11, 2021 | 30.96 | 31.06 | 30.80 | 30.80 | 445,301 | -0.07(-0.23%) |
Oct 08, 2021 | 30.81 | 30.93 | 30.81 | 30.87 | 480,217 | +0.11(+0.36%) |
Oct 07, 2021 | 30.81 | 30.86 | 30.72 | 30.76 | 1,132,920 | +0.10(+0.33%) |
Oct 06, 2021 | 30.36 | 30.66 | 30.34 | 30.66 | 622,674 | -0.04(-0.13%) |
Oct 05, 2021 | 30.56 | 30.78 | 30.54 | 30.70 | 371,736 | +0.05(+0.16%) |
Oct 04, 2021 | 30.62 | 30.81 | 30.52 | 30.65 | 453,062 | +0.08(+0.26%) |
Oct 01, 2021 | 30.44 | 30.62 | 30.30 | 30.57 | 706,708 | +0.15(+0.49%) |
Sep 30, 2021 | 30.64 | 30.64 | 30.37 | 30.42 | 764,500 | -0.05(-0.16%) |
Sep 29, 2021 | 30.50 | 30.59 | 30.43 | 30.47 | 799,480 | -0.04(-0.13%) |
Sep 28, 2021 | 30.71 | 30.71 | 30.42 | 30.51 | 804,082 | -0.41(-1.33%) |
Sep 27, 2021 | 30.79 | 30.94 | 30.75 | 30.92 | 611,115 | +0.32(+1.05%) |
Sep 24, 2021 | 30.58 | 30.73 | 30.58 | 30.60 | 494,472 | -1.01(-3.20%) |
Sep 23, 2021 | 31.56 | 31.67 | 31.51 | 31.61 | 332,228 | +0.35(+1.12%) |
Sep 22, 2021 | 31.26 | 31.54 | 31.26 | 31.26 | 503,464 | +0.27(+0.87%) |
Sep 21, 2021 | 31.16 | 31.16 | 30.96 | 30.99 | 440,148 | +0.17(+0.55%) |
Sep 20, 2021 | 30.75 | 30.90 | 30.57 | 30.82 | 996,784 | -0.68(-2.16%) |
Sep 17, 2021 | 31.83 | 31.83 | 31.45 | 31.50 | 503,725 | -0.60(-1.87%) |
Sep 16, 2021 | 32.19 | 32.19 | 31.95 | 32.10 | 543,792 | -0.25(-0.77%) |
Sep 15, 2021 | 32.23 | 32.36 | 32.20 | 32.35 | 544,984 | +0.15(+0.47%) |
Sep 14, 2021 | 32.50 | 32.50 | 32.16 | 32.20 | 529,263 | -0.16(-0.49%) |
Sep 13, 2021 | 32.38 | 32.40 | 32.26 | 32.36 | 485,149 | +0.35(+1.09%) |
Sep 10, 2021 | 32.31 | 32.31 | 31.99 | 32.01 | 473,378 | -0.11(-0.34%) |
Sep 09, 2021 | 32.23 | 32.26 | 32.09 | 32.12 | 463,800 | -0.19(-0.59%) |
Sep 08, 2021 | 32.40 | 32.44 | 32.23 | 32.31 | 307,506 | -0.08(-0.25%) |
Sep 07, 2021 | 32.52 | 32.55 | 32.38 | 32.39 | 356,543 | -0.31(-0.95%) |
Sep 03, 2021 | 32.70 | 32.76 | 32.60 | 32.70 | 212,955 | +0.03(+0.09%) |
Sep 02, 2021 | 32.59 | 32.73 | 32.59 | 32.67 | 315,624 | +0.10(+0.31%) |
Sep 01, 2021 | 32.55 | 32.66 | 32.55 | 32.57 | 510,555 | +0.17(+0.52%) |
Aug 31, 2021 | 32.41 | 32.48 | 32.38 | 32.40 | 326,075 | +0.00(+0.00%) |
Aug 30, 2021 | 32.45 | 32.45 | 32.34 | 32.40 | 500,222 | -0.05(-0.15%) |
Aug 27, 2021 | 32.23 | 32.49 | 32.19 | 32.45 | 262,044 | +0.31(+0.96%) |
Aug 26, 2021 | 32.30 | 32.32 | 32.14 | 32.14 | 392,421 | -0.33(-1.02%) |
Aug 25, 2021 | 32.30 | 32.50 | 32.30 | 32.47 | 394,133 | +0.06(+0.19%) |
Aug 24, 2021 | 32.26 | 32.43 | 32.26 | 32.41 | 608,740 | +0.16(+0.50%) |
Aug 23, 2021 | 32.10 | 32.28 | 32.10 | 32.25 | 424,479 | +0.18(+0.56%) |
Aug 20, 2021 | 31.84 | 32.07 | 31.84 | 32.07 | 329,873 | +0.09(+0.28%) |
Aug 19, 2021 | 32.05 | 32.09 | 31.89 | 31.98 | 439,943 | -0.40(-1.24%) |
Aug 18, 2021 | 32.54 | 32.59 | 32.37 | 32.38 | 365,014 | -0.08(-0.25%) |
Aug 17, 2021 | 32.48 | 32.59 | 32.34 | 32.46 | 554,095 | -0.40(-1.22%) |
Aug 16, 2021 | 32.70 | 32.86 | 32.66 | 32.86 | 315,616 | -0.10(-0.30%) |
Aug 13, 2021 | 32.95 | 32.98 | 32.83 | 32.96 | 376,414 | +0.20(+0.60%) |
Aug 12, 2021 | 32.82 | 32.82 | 32.71 | 32.77 | 684,591 | -0.08(-0.23%) |
Aug 11, 2021 | 32.76 | 32.85 | 32.70 | 32.84 | 287,244 | +0.25(+0.77%) |
Aug 10, 2021 | 32.45 | 32.61 | 32.42 | 32.59 | 296,108 | +0.06(+0.18%) |
Aug 09, 2021 | 32.50 | 32.57 | 32.50 | 32.53 | 253,027 | +0.09(+0.28%) |
Aug 06, 2021 | 32.53 | 32.53 | 32.40 | 32.44 | 317,575 | -0.10(-0.31%) |
Aug 05, 2021 | 32.52 | 32.56 | 32.48 | 32.54 | 280,867 | +0.00(+0.00%) |
Aug 04, 2021 | 32.62 | 32.70 | 32.54 | 32.54 | 361,770 | -0.08(-0.25%) |
Aug 03, 2021 | 32.47 | 32.67 | 32.37 | 32.62 | 367,558 | +0.26(+0.80%) |