Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.20 | 28.21 | 27.82 | 27.82 | 5,796 | -0.25(-0.89%) |
Apr 28, 2022 | 28.02 | 28.18 | 27.85 | 28.07 | 32,661 | +0.19(+0.68%) |
Apr 27, 2022 | 27.85 | 28.02 | 27.85 | 27.88 | 6,073 | +0.08(+0.30%) |
Apr 26, 2022 | 28.20 | 28.20 | 27.80 | 27.80 | 4,241 | -0.47(-1.67%) |
Apr 25, 2022 | 28.15 | 28.27 | 28.03 | 28.27 | 10,587 | +0.10(+0.34%) |
Apr 22, 2022 | 28.38 | 28.38 | 28.17 | 28.17 | 5,467 | -0.17(-0.59%) |
Apr 21, 2022 | 28.80 | 28.80 | 28.33 | 28.34 | 6,786 | -0.27(-0.94%) |
Apr 20, 2022 | 28.69 | 28.69 | 28.60 | 28.61 | 5,726 | +0.23(+0.82%) |
Apr 19, 2022 | 28.31 | 28.38 | 28.28 | 28.37 | 4,941 | +0.16(+0.55%) |
Apr 18, 2022 | 28.49 | 28.55 | 28.21 | 28.22 | 8,719 | -0.32(-1.13%) |
Apr 14, 2022 | 28.68 | 28.68 | 28.54 | 28.54 | 2,622 | -0.10(-0.34%) |
Apr 13, 2022 | 28.42 | 28.64 | 28.42 | 28.64 | 8,243 | +0.18(+0.63%) |
Apr 12, 2022 | 28.63 | 28.63 | 28.46 | 28.46 | 3,888 | -0.17(-0.61%) |
Apr 11, 2022 | 28.80 | 28.81 | 28.61 | 28.64 | 4,080 | -0.13(-0.46%) |
Apr 08, 2022 | 28.80 | 28.88 | 28.77 | 28.77 | 2,543 | +0.05(+0.19%) |
Apr 07, 2022 | 28.72 | 28.77 | 28.62 | 28.72 | 10,734 | +0.11(+0.40%) |
Apr 06, 2022 | 28.57 | 28.74 | 28.57 | 28.60 | 3,007 | -0.06(-0.22%) |
Apr 05, 2022 | 28.82 | 28.97 | 28.66 | 28.66 | 8,750 | -0.28(-0.97%) |
Apr 04, 2022 | 28.81 | 28.95 | 28.80 | 28.95 | 8,921 | -0.00(-0.00%) |
Apr 01, 2022 | 28.75 | 28.95 | 28.70 | 28.95 | 8,192 | +0.38(+1.35%) |
Mar 31, 2022 | 28.78 | 28.78 | 28.56 | 28.56 | 2,693 | -0.40(-1.38%) |
Mar 30, 2022 | 28.94 | 29.08 | 28.89 | 28.96 | 4,902 | -0.05(-0.16%) |
Mar 29, 2022 | 29.00 | 29.01 | 28.83 | 29.01 | 2,738 | +0.35(+1.21%) |
Mar 28, 2022 | 28.62 | 28.68 | 28.50 | 28.66 | 3,751 | -0.04(-0.14%) |
Mar 25, 2022 | 28.58 | 28.71 | 28.52 | 28.70 | 16,192 | +0.19(+0.68%) |
Mar 24, 2022 | 28.41 | 28.51 | 28.41 | 28.51 | 11,527 | +0.26(+0.93%) |
Mar 23, 2022 | 28.31 | 28.37 | 28.25 | 28.25 | 13,132 | -0.40(-1.39%) |
Mar 22, 2022 | 28.58 | 28.64 | 28.58 | 28.64 | 3,656 | +0.09(+0.33%) |
Mar 21, 2022 | 28.65 | 28.67 | 28.47 | 28.55 | 25,351 | -0.14(-0.48%) |
Mar 18, 2022 | 28.36 | 28.69 | 28.36 | 28.69 | 27,929 | +0.22(+0.77%) |
Mar 17, 2022 | 28.31 | 28.58 | 28.23 | 28.47 | 4,841 | +0.08(+0.29%) |
Mar 16, 2022 | 28.21 | 28.38 | 27.93 | 28.38 | 7,713 | +0.50(+1.81%) |
Mar 15, 2022 | 27.73 | 27.90 | 27.70 | 27.88 | 7,674 | +0.31(+1.11%) |
Mar 14, 2022 | 27.64 | 27.78 | 27.56 | 27.57 | 8,451 | +0.25(+0.93%) |
Mar 11, 2022 | 27.70 | 27.71 | 27.32 | 27.32 | 2,490 | -0.23(-0.84%) |
Mar 10, 2022 | 27.51 | 27.64 | 27.48 | 27.55 | 5,068 | -0.15(-0.56%) |
Mar 09, 2022 | 27.64 | 27.87 | 27.64 | 27.71 | 14,025 | +0.76(+2.82%) |
Mar 08, 2022 | 26.91 | 27.34 | 26.74 | 26.95 | 10,493 | +0.11(+0.40%) |
Mar 07, 2022 | 27.27 | 27.27 | 26.76 | 26.84 | 4,216 | -0.58(-2.13%) |
Mar 04, 2022 | 27.33 | 27.43 | 27.33 | 27.43 | 4,205 | -0.38(-1.38%) |
Mar 03, 2022 | 28.04 | 28.04 | 27.77 | 27.81 | 32,588 | -0.32(-1.14%) |
Mar 02, 2022 | 27.99 | 28.17 | 27.99 | 28.13 | 6,422 | +0.06(+0.21%) |
Mar 01, 2022 | 28.23 | 28.26 | 27.98 | 28.07 | 8,256 | -0.37(-1.31%) |
Feb 28, 2022 | 28.38 | 28.59 | 28.28 | 28.44 | 7,446 | -0.31(-1.08%) |
Feb 25, 2022 | 28.37 | 28.75 | 28.56 | 28.75 | 32,044 | +0.42(+1.47%) |
Feb 24, 2022 | 27.88 | 28.34 | 27.84 | 28.34 | 8,838 | -0.29(-1.01%) |
Feb 23, 2022 | 29.01 | 29.01 | 28.63 | 28.63 | 7,066 | -0.18(-0.62%) |
Feb 22, 2022 | 28.90 | 28.94 | 28.80 | 28.81 | 5,261 | -0.32(-1.08%) |
Feb 18, 2022 | 29.12 | 0 | -0.00(-0.01%) | |||
Feb 17, 2022 | 29.23 | 29.33 | 29.11 | 29.12 | 11,569 | -0.35(-1.19%) |
Feb 16, 2022 | 29.31 | 29.54 | 29.31 | 29.48 | 3,718 | +0.12(+0.40%) |
Feb 15, 2022 | 29.27 | 29.36 | 29.27 | 29.36 | 5,356 | +0.38(+1.30%) |
Feb 14, 2022 | 28.91 | 29.03 | 28.88 | 28.98 | 5,644 | -0.03(-0.10%) |
Feb 11, 2022 | 29.31 | 29.39 | 28.99 | 29.01 | 8,741 | -0.27(-0.93%) |
Feb 10, 2022 | 29.30 | 29.61 | 29.28 | 29.28 | 5,065 | -0.31(-1.03%) |
Feb 09, 2022 | 29.58 | 29.63 | 29.55 | 29.59 | 12,472 | +0.18(+0.60%) |
Feb 08, 2022 | 29.25 | 29.41 | 29.25 | 29.41 | 2,922 | +0.23(+0.78%) |
Feb 07, 2022 | 29.28 | 29.28 | 29.14 | 29.18 | 3,778 | +0.05(+0.17%) |
Feb 04, 2022 | 29.05 | 29.23 | 28.99 | 29.14 | 5,923 | +0.00(+0.01%) |
Feb 03, 2022 | 29.36 | 29.13 | 29.13 | 2,773 | -0.25(-0.86%) | |
Feb 02, 2022 | 29.39 | 29.41 | 29.35 | 29.38 | 4,299 | +0.15(+0.51%) |
Feb 01, 2022 | 29.13 | 29.24 | 29.11 | 29.24 | 3,642 | +0.15(+0.52%) |
Jan 31, 2022 | 28.90 | 29.08 | 29.08 | 3,848 | +0.24(+0.83%) | |
Jan 28, 2022 | 28.64 | 28.84 | 28.59 | 28.84 | 5,435 | +0.04(+0.14%) |
Jan 27, 2022 | 28.89 | 29.01 | 28.77 | 28.80 | 6,618 | +0.01(+0.05%) |
Jan 26, 2022 | 29.06 | 29.10 | 28.68 | 28.79 | 6,520 | -0.29(-1.00%) |
Jan 25, 2022 | 28.91 | 29.14 | 28.88 | 29.08 | 7,549 | -0.00(-0.00%) |
Jan 24, 2022 | 28.81 | 29.08 | 28.51 | 29.08 | 56,266 | -0.10(-0.35%) |
Jan 21, 2022 | 29.38 | 29.41 | 29.18 | 29.18 | 4,024 | -0.10(-0.33%) |
Jan 20, 2022 | 29.53 | 29.63 | 29.28 | 29.28 | 13,007 | -0.14(-0.47%) |
Jan 19, 2022 | 29.55 | 29.65 | 29.42 | 29.42 | 14,510 | -0.02(-0.07%) |
Jan 18, 2022 | 29.53 | 29.54 | 29.38 | 29.44 | 3,767 | -0.40(-1.34%) |
Jan 14, 2022 | 29.84 | 0 | +0.09(+0.29%) | |||
Jan 13, 2022 | 29.99 | 29.99 | 29.75 | 29.75 | 6,904 | -0.13(-0.44%) |
Jan 12, 2022 | 29.86 | 29.88 | 29.82 | 29.88 | 1,912 | +0.12(+0.39%) |
Jan 11, 2022 | 29.59 | 29.77 | 29.56 | 29.77 | 5,486 | +0.29(+0.99%) |
Jan 10, 2022 | 29.39 | 29.49 | 29.30 | 29.47 | 5,908 | -0.15(-0.50%) |
Jan 07, 2022 | 29.51 | 29.64 | 29.51 | 29.62 | 4,289 | +0.19(+0.65%) |
Jan 06, 2022 | 29.61 | 29.61 | 29.43 | 29.43 | 7,544 | -0.16(-0.53%) |
Jan 05, 2022 | 29.94 | 29.94 | 29.59 | 29.59 | 10,533 | -0.20(-0.67%) |
Jan 04, 2022 | 29.87 | 29.88 | 29.74 | 29.79 | 15,431 | +0.09(+0.30%) |
Jan 03, 2022 | 29.67 | 29.74 | 29.66 | 29.70 | 3,042 | +0.08(+0.29%) |
Dec 31, 2021 | 29.64 | 29.72 | 29.61 | 29.61 | 3,405 | +0.01(+0.02%) |
Dec 30, 2021 | 29.74 | 29.74 | 29.61 | 29.61 | 4,299 | -0.12(-0.41%) |
Dec 29, 2021 | 29.69 | 29.73 | 29.69 | 29.73 | 3,612 | +0.09(+0.31%) |
Dec 28, 2021 | 29.71 | 29.71 | 29.64 | 29.64 | 5,067 | +0.08(+0.26%) |
Dec 27, 2021 | 29.48 | 29.56 | 29.48 | 29.56 | 3,179 | +0.09(+0.30%) |
Dec 23, 2021 | 29.41 | 29.47 | 29.41 | 29.47 | 2,471 | +0.13(+0.43%) |
Dec 22, 2021 | 29.08 | 29.35 | 29.08 | 29.35 | 12,321 | +0.15(+0.53%) |
Dec 21, 2021 | 29.08 | 29.21 | 29.06 | 29.19 | 4,678 | +0.15(+0.51%) |
Dec 20, 2021 | 28.91 | 29.06 | 28.91 | 29.04 | 11,026 | +0.05(+0.17%) |
Dec 17, 2021 | 29.08 | 29.15 | 28.99 | 28.99 | 8,626 | -0.23(-0.80%) |
Dec 16, 2021 | 29.29 | 29.29 | 29.17 | 29.23 | 6,894 | +0.05(+0.17%) |
Dec 15, 2021 | 28.92 | 29.18 | 28.91 | 29.18 | 9,804 | +0.32(+1.09%) |
Dec 14, 2021 | 28.83 | 28.90 | 28.80 | 28.86 | 5,565 | -0.07(-0.26%) |
Dec 13, 2021 | 28.99 | 29.02 | 28.94 | 28.94 | 4,263 | -0.22(-0.74%) |
Dec 10, 2021 | 29.09 | 29.21 | 29.09 | 29.15 | 3,884 | +0.13(+0.46%) |
Dec 09, 2021 | 29.07 | 29.07 | 28.97 | 29.02 | 8,399 | -0.14(-0.48%) |
Dec 08, 2021 | 29.14 | 29.17 | 29.06 | 29.16 | 6,817 | +0.02(+0.07%) |
Dec 07, 2021 | 29.07 | 29.17 | 29.06 | 29.14 | 10,723 | +0.30(+1.03%) |
Dec 06, 2021 | 28.83 | 28.87 | 28.77 | 28.84 | 8,610 | +0.28(+0.99%) |
Dec 03, 2021 | 28.66 | 28.66 | 28.45 | 28.56 | 4,796 | -0.02(-0.08%) |
Dec 02, 2021 | 28.45 | 28.60 | 28.41 | 28.58 | 14,914 | +0.30(+1.05%) |
Dec 01, 2021 | 28.70 | 28.79 | 28.28 | 28.28 | 19,619 | -0.21(-0.75%) |
Nov 30, 2021 | 28.66 | 28.66 | 28.66 | 28.50 | 9,642 | -0.27(-0.95%) |
Nov 29, 2021 | 28.74 | 28.84 | 28.72 | 28.77 | 3,060 | +0.07(+0.23%) |
Nov 26, 2021 | 28.84 | 28.86 | 28.69 | 28.70 | 10,708 | -0.38(-1.31%) |
Nov 24, 2021 | 29.01 | 29.11 | 28.99 | 29.09 | 374,120 | -0.13(-0.44%) |
Nov 23, 2021 | 29.13 | 29.21 | 29.11 | 29.21 | 5,074 | +0.00(+0.01%) |
Nov 22, 2021 | 29.32 | 29.38 | 29.21 | 29.21 | 3,572 | -0.08(-0.26%) |
Nov 19, 2021 | 29.36 | 29.41 | 29.29 | 29.29 | 5,015 | -0.21(-0.71%) |
Nov 18, 2021 | 29.52 | 29.50 | 29.47 | 29.49 | 6,040 | +0.05(+0.16%) |
Nov 17, 2021 | 29.41 | 29.47 | 29.38 | 29.45 | 2,789 | +0.11(+0.39%) |
Nov 16, 2021 | 29.58 | 29.58 | 29.33 | 29.33 | 9,167 | -0.28(-0.93%) |
Nov 15, 2021 | 29.70 | 29.71 | 29.61 | 29.61 | 3,565 | -0.06(-0.21%) |
Nov 12, 2021 | 29.65 | 29.69 | 29.65 | 29.67 | 2,524 | +0.09(+0.31%) |
Nov 11, 2021 | 29.64 | 29.66 | 29.55 | 29.58 | 4,930 | +0.01(+0.04%) |
Nov 10, 2021 | 29.82 | 29.54 | 29.57 | 4,063 | -0.26(-0.87%) | |
Nov 09, 2021 | 29.76 | 29.83 | 29.73 | 29.83 | 3,783 | -0.02(-0.06%) |
Nov 08, 2021 | 29.88 | 29.88 | 29.78 | 29.85 | 6,244 | -0.03(-0.11%) |
Nov 05, 2021 | 29.86 | 29.88 | 29.82 | 29.88 | 26,273 | -0.04(-0.14%) |
Nov 04, 2021 | 29.88 | 29.92 | 29.84 | 29.92 | 4,271 | -0.07(-0.22%) |
Nov 03, 2021 | 29.76 | 29.98 | 29.69 | 29.98 | 6,390 | +0.27(+0.91%) |
Nov 02, 2021 | 29.67 | 29.75 | 29.67 | 29.71 | 2,532 | -0.01(-0.05%) |
Nov 01, 2021 | 29.60 | 29.74 | 29.59 | 29.73 | 3,934 | +0.26(+0.87%) |
Oct 29, 2021 | 29.38 | 29.48 | 29.38 | 29.47 | 5,069 | -0.12(-0.41%) |
Oct 28, 2021 | 29.59 | 29.64 | 29.54 | 29.60 | 12,422 | +0.21(+0.73%) |
Oct 27, 2021 | 29.50 | 29.52 | 29.38 | 29.38 | 6,687 | -0.00(-0.01%) |
Oct 26, 2021 | 29.45 | 29.36 | 29.38 | 5,169 | +0.06(+0.20%) | |
Oct 25, 2021 | 29.32 | 29.36 | 29.30 | 29.33 | 3,710 | -0.13(-0.45%) |
Oct 22, 2021 | 29.47 | 29.47 | 29.41 | 29.46 | 2,209 | +0.16(+0.56%) |
Oct 21, 2021 | 29.35 | 29.35 | 29.24 | 29.29 | 7,287 | -0.08(-0.27%) |
Oct 20, 2021 | 29.31 | 29.39 | 29.31 | 29.37 | 2,324 | +0.13(+0.46%) |
Oct 19, 2021 | 29.17 | 29.29 | 29.17 | 29.24 | 5,490 | +0.17(+0.57%) |
Oct 18, 2021 | 29.05 | 29.16 | 29.04 | 29.07 | 5,438 | -0.17(-0.60%) |
Oct 15, 2021 | 29.18 | 29.29 | 29.18 | 29.25 | 6,843 | +0.11(+0.36%) |
Oct 14, 2021 | 29.08 | 29.14 | 29.08 | 29.14 | 2,746 | +0.17(+0.58%) |
Oct 13, 2021 | 28.83 | 28.98 | 28.83 | 28.97 | 59,737 | +0.28(+0.97%) |
Oct 12, 2021 | 28.73 | 28.78 | 28.67 | 28.70 | 3,712 | +0.09(+0.31%) |
Oct 11, 2021 | 28.80 | 28.85 | 28.61 | 28.61 | 3,561 | -0.24(-0.84%) |
Oct 08, 2021 | 28.85 | 28.88 | 28.82 | 28.85 | 3,180 | -0.05(-0.19%) |
Oct 07, 2021 | 28.94 | 28.99 | 28.91 | 28.91 | 3,679 | +0.09(+0.32%) |
Oct 06, 2021 | 28.59 | 28.82 | 28.59 | 28.81 | 7,499 | +0.04(+0.13%) |
Oct 05, 2021 | 28.86 | 28.90 | 28.78 | 28.78 | 7,097 | +0.10(+0.36%) |
Oct 04, 2021 | 28.90 | 28.90 | 28.65 | 28.67 | 5,452 | -0.13(-0.46%) |
Oct 01, 2021 | 28.66 | 28.86 | 28.66 | 28.81 | 6,511 | +0.16(+0.54%) |
Sep 30, 2021 | 28.80 | 28.80 | 28.63 | 28.65 | 3,664 | -0.05(-0.18%) |
Sep 29, 2021 | 28.85 | 28.91 | 28.70 | 28.70 | 6,878 | -0.09(-0.33%) |
Sep 28, 2021 | 28.89 | 28.89 | 28.75 | 28.80 | 7,361 | -0.51(-1.75%) |
Sep 27, 2021 | 29.25 | 29.38 | 29.25 | 29.31 | 3,099 | -0.02(-0.05%) |
Sep 24, 2021 | 29.36 | 29.40 | 29.32 | 29.32 | 4,411 | -0.39(-1.31%) |
Sep 23, 2021 | 29.71 | 29.71 | 29.68 | 29.71 | 2,110 | +0.24(+0.80%) |
Sep 22, 2021 | 29.51 | 29.63 | 29.48 | 29.48 | 6,335 | +0.04(+0.12%) |
Sep 21, 2021 | 29.49 | 29.60 | 29.44 | 29.44 | 7,564 | +0.26(+0.88%) |
Sep 20, 2021 | 29.06 | 29.21 | 29.00 | 29.18 | 11,943 | -0.41(-1.39%) |
Sep 17, 2021 | 29.70 | 29.70 | 29.51 | 29.60 | 6,448 | -0.31(-1.03%) |
Sep 16, 2021 | 29.80 | 29.91 | 29.78 | 29.90 | 2,233 | -0.00(-0.02%) |
Sep 15, 2021 | 29.78 | 29.91 | 29.76 | 29.91 | 4,645 | +0.12(+0.40%) |
Sep 14, 2021 | 29.99 | 29.99 | 29.79 | 29.79 | 3,715 | -0.20(-0.66%) |
Sep 13, 2021 | 29.99 | 30.02 | 29.92 | 29.99 | 5,191 | +0.18(+0.60%) |
Sep 10, 2021 | 30.01 | 30.01 | 29.81 | 29.81 | 4,448 | -0.17(-0.57%) |
Sep 09, 2021 | 30.09 | 30.09 | 29.96 | 29.98 | 4,228 | +0.05(+0.18%) |
Sep 08, 2021 | 29.95 | 29.98 | 29.93 | 29.93 | 5,175 | -0.07(-0.22%) |
Sep 07, 2021 | 30.10 | 30.12 | 29.99 | 29.99 | 3,709 | -0.16(-0.54%) |
Sep 03, 2021 | 30.13 | 30.19 | 30.11 | 30.16 | 2,445 | +0.05(+0.17%) |
Sep 02, 2021 | 30.09 | 30.16 | 30.07 | 30.10 | 5,174 | +0.07(+0.23%) |
Sep 01, 2021 | 30.03 | 30.11 | 30.01 | 30.04 | 6,960 | +0.23(+0.78%) |
Aug 31, 2021 | 29.86 | 29.86 | 29.76 | 29.80 | 5,184 | -0.04(-0.15%) |
Aug 30, 2021 | 29.83 | 29.95 | 29.80 | 29.85 | 4,522 | -0.07(-0.25%) |
Aug 27, 2021 | 29.78 | 29.92 | 29.78 | 29.92 | 2,495 | +0.22(+0.73%) |
Aug 26, 2021 | 29.77 | 29.81 | 29.70 | 29.70 | 4,936 | -0.16(-0.53%) |
Aug 25, 2021 | 29.82 | 29.89 | 29.82 | 29.86 | 5,616 | -0.18(-0.58%) |
Aug 24, 2021 | 29.99 | 30.09 | 29.99 | 30.04 | 3,103 | -0.12(-0.40%) |
Aug 23, 2021 | 30.06 | 30.21 | 30.06 | 30.16 | 4,521 | +0.08(+0.27%) |
Aug 20, 2021 | 29.86 | 30.10 | 29.86 | 30.08 | 7,498 | +0.20(+0.66%) |
Aug 19, 2021 | 29.88 | 29.97 | 29.77 | 29.88 | 4,299 | -0.08(-0.26%) |
Aug 18, 2021 | 30.07 | 30.12 | 29.94 | 29.96 | 10,168 | -0.01(-0.02%) |
Aug 17, 2021 | 29.89 | 29.99 | 29.83 | 29.96 | 7,447 | -0.24(-0.78%) |
Aug 16, 2021 | 30.05 | 30.20 | 30.05 | 30.20 | 2,689 | +0.03(+0.11%) |
Aug 13, 2021 | 30.06 | 30.17 | 30.06 | 30.17 | 6,134 | +0.20(+0.68%) |
Aug 12, 2021 | 29.91 | 30.01 | 29.91 | 29.97 | 7,436 | +0.05(+0.18%) |
Aug 11, 2021 | 29.88 | 29.99 | 29.87 | 29.91 | 7,206 | +0.16(+0.52%) |
Aug 10, 2021 | 29.69 | 29.79 | 29.69 | 29.75 | 5,983 | +0.06(+0.19%) |
Aug 09, 2021 | 29.75 | 29.81 | 29.70 | 29.70 | 6,924 | -0.00(-0.01%) |
Aug 06, 2021 | 29.76 | 29.76 | 29.70 | 29.70 | 5,482 | -0.22(-0.72%) |
Aug 05, 2021 | 29.94 | 29.95 | 29.90 | 29.92 | 2,860 | +0.08(+0.28%) |
Aug 04, 2021 | 29.97 | 29.97 | 29.81 | 29.84 | 4,253 | -0.09(-0.31%) |
Aug 03, 2021 | 29.80 | 29.95 | 29.79 | 29.93 | 4,384 | +0.24(+0.82%) |
Aug 02, 2021 | 29.81 | 29.86 | 29.68 | 29.68 | 6,959 | +0.01(+0.04%) |
Jul 30, 2021 | 29.71 | 29.71 | 29.66 | 29.67 | 1,969 | -0.07(-0.24%) |
Jul 29, 2021 | 29.74 | 29.79 | 29.70 | 29.74 | 4,152 | +0.08(+0.28%) |
Jul 28, 2021 | 29.56 | 29.66 | 29.54 | 29.66 | 6,140 | +0.07(+0.24%) |
Jul 27, 2021 | 29.51 | 29.62 | 29.51 | 29.59 | 7,667 | +0.04(+0.14%) |
Jul 26, 2021 | 29.49 | 29.57 | 29.49 | 29.55 | 4,190 | -0.03(-0.11%) |
Jul 23, 2021 | 29.51 | 29.59 | 29.51 | 29.58 | 4,308 | +0.16(+0.54%) |
Jul 22, 2021 | 29.45 | 29.49 | 29.41 | 29.43 | 6,457 | +0.04(+0.13%) |
Jul 21, 2021 | 29.33 | 29.39 | 29.27 | 29.39 | 8,323 | +0.19(+0.64%) |
Jul 20, 2021 | 28.95 | 29.20 | 28.95 | 29.20 | 8,226 | +0.32(+1.12%) |
Jul 19, 2021 | 28.95 | 29.00 | 28.81 | 28.88 | 9,084 | -0.36(-1.25%) |
Jul 16, 2021 | 29.36 | 29.37 | 29.24 | 29.24 | 4,021 | -0.11(-0.37%) |
Jul 15, 2021 | 29.38 | 29.39 | 29.28 | 29.35 | 8,334 | -0.19(-0.65%) |
Jul 14, 2021 | 29.47 | 29.59 | 29.47 | 29.54 | 5,303 | +0.16(+0.55%) |
Jul 13, 2021 | 29.46 | 29.53 | 29.36 | 29.38 | 11,894 | -0.10(-0.34%) |
Jul 12, 2021 | 29.36 | 29.52 | 29.36 | 29.48 | 4,683 | +0.11(+0.37%) |
Jul 09, 2021 | 29.24 | 29.37 | 29.24 | 29.37 | 7,160 | +0.39(+1.34%) |
Jul 08, 2021 | 28.93 | 29.05 | 28.92 | 28.98 | 5,040 | -0.24(-0.81%) |
Jul 07, 2021 | 29.17 | 29.27 | 29.11 | 29.22 | 59,705 | +0.12(+0.40%) |
Jul 06, 2021 | 29.11 | 29.13 | 29.01 | 29.10 | 4,936 | -0.03(-0.09%) |
Jul 02, 2021 | 28.99 | 29.16 | 28.99 | 29.13 | 7,241 | +0.10(+0.35%) |
Jul 01, 2021 | 29.06 | 29.06 | 28.95 | 29.03 | 13,059 | +0.01(+0.05%) |
Jun 30, 2021 | 29.01 | 29.08 | 28.97 | 29.01 | 3,437 | -0.14(-0.48%) |
Jun 29, 2021 | 29.19 | 29.20 | 29.09 | 29.15 | 8,408 | -0.12(-0.39%) |
Jun 28, 2021 | 29.30 | 29.31 | 29.23 | 29.27 | 5,729 | -0.01(-0.02%) |
Jun 25, 2021 | 29.26 | 29.31 | 29.23 | 29.28 | 9,712 | +0.03(+0.09%) |
Jun 24, 2021 | 29.23 | 29.28 | 29.19 | 29.25 | 5,842 | +0.23(+0.79%) |
Jun 23, 2021 | 29.20 | 29.21 | 29.02 | 29.02 | 4,041 | -0.24(-0.83%) |
Jun 22, 2021 | 29.17 | 29.27 | 29.17 | 29.26 | 10,657 | +0.03(+0.12%) |
Jun 21, 2021 | 29.05 | 29.24 | 29.03 | 29.23 | 6,258 | +0.38(+1.32%) |
Jun 18, 2021 | 28.98 | 28.98 | 28.85 | 28.85 | 7,727 | -0.43(-1.48%) |
Jun 17, 2021 | 29.26 | 29.35 | 29.23 | 29.28 | 5,897 | -0.21(-0.70%) |
Jun 16, 2021 | 29.74 | 29.77 | 29.44 | 29.49 | 5,194 | -0.15(-0.50%) |
Jun 15, 2021 | 29.63 | 29.67 | 29.63 | 29.64 | 3,731 | +0.05(+0.16%) |
Jun 14, 2021 | 29.52 | 29.61 | 29.52 | 29.59 | 5,929 | +0.03(+0.12%) |
Jun 11, 2021 | 29.55 | 29.55 | 29.47 | 29.55 | 4,536 | -0.01(-0.05%) |
Jun 10, 2021 | 29.57 | 29.59 | 29.52 | 29.57 | 6,405 | +0.11(+0.39%) |
Jun 09, 2021 | 29.51 | 29.57 | 29.45 | 29.45 | 6,729 | -0.07(-0.25%) |
Jun 08, 2021 | 29.55 | 29.56 | 29.50 | 29.53 | 8,833 | +0.05(+0.16%) |
Jun 07, 2021 | 29.44 | 29.50 | 29.40 | 29.48 | 6,361 | +0.10(+0.34%) |
Jun 04, 2021 | 29.36 | 29.39 | 29.31 | 29.38 | 8,652 | +0.32(+1.09%) |
Jun 03, 2021 | 29.07 | 29.12 | 29.04 | 29.07 | 74,441 | -0.12(-0.40%) |
Jun 02, 2021 | 29.15 | 29.24 | 29.15 | 29.18 | 14,450 | +0.03(+0.10%) |
Jun 01, 2021 | 29.19 | 29.26 | 29.15 | 29.15 | 11,227 | -0.10(-0.34%) |
May 28, 2021 | 29.26 | 29.35 | 29.25 | 29.25 | 15,289 | -0.00(-0.01%) |
May 27, 2021 | 29.25 | 29.28 | 29.21 | 29.26 | 7,733 | +0.05(+0.17%) |
May 26, 2021 | 29.27 | 29.27 | 29.19 | 29.21 | 2,839 | +0.01(+0.04%) |
May 25, 2021 | 29.25 | 29.26 | 29.17 | 29.20 | 7,552 | -0.03(-0.11%) |
May 24, 2021 | 29.25 | 29.29 | 29.18 | 29.23 | 4,488 | +0.12(+0.41%) |
May 21, 2021 | 29.05 | 29.14 | 29.05 | 29.11 | 7,870 | -0.01(-0.05%) |
May 20, 2021 | 28.99 | 29.17 | 28.99 | 29.12 | 4,259 | +0.29(+0.99%) |
May 19, 2021 | 28.79 | 28.92 | 28.70 | 28.84 | 5,976 | -0.13(-0.46%) |
May 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 6,933 | +0.08(+0.26%) |
May 17, 2021 | 28.80 | 28.91 | 28.80 | 28.89 | 7,326 | -0.13(-0.46%) |
May 14, 2021 | 28.83 | 29.03 | 28.83 | 29.03 | 5,194 | +0.34(+1.18%) |
May 13, 2021 | 28.60 | 28.71 | 28.51 | 28.69 | 22,154 | +0.30(+1.06%) |
May 12, 2021 | 28.62 | 28.68 | 28.35 | 28.39 | 7,178 | -0.49(-1.69%) |
May 11, 2021 | 28.75 | 28.93 | 28.75 | 28.88 | 6,792 | -0.20(-0.69%) |
May 10, 2021 | 29.21 | 29.27 | 29.07 | 29.08 | 10,941 | -0.11(-0.38%) |
May 07, 2021 | 29.15 | 29.20 | 29.12 | 29.19 | 9,260 | +0.30(+1.04%) |
May 06, 2021 | 28.69 | 28.89 | 28.69 | 28.89 | 5,793 | +0.29(+1.02%) |
May 05, 2021 | 28.58 | 28.66 | 28.55 | 28.60 | 10,537 | +0.24(+0.85%) |
May 04, 2021 | 28.46 | 28.46 | 28.26 | 28.35 | 6,006 | -0.25(-0.89%) |