Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.78 | 26.96 | 26.93 | 14,257,447 | -0.08(-0.31%) | |
Jan 28, 2022 | 26.07 | 27.00 | 26.07 | 27.01 | 17,809,088 | +1.20(+4.65%) |
Jan 27, 2022 | 25.53 | 25.96 | 25.43 | 25.81 | 7,608,849 | +0.59(+2.34%) |
Jan 26, 2022 | 25.05 | 25.51 | 24.95 | 25.22 | 6,231,075 | +0.18(+0.70%) |
Jan 25, 2022 | 24.92 | 25.19 | 24.69 | 25.04 | 8,803,794 | +0.09(+0.37%) |
Jan 24, 2022 | 25.19 | 25.40 | 24.37 | 24.95 | 9,760,460 | -0.45(-1.78%) |
Jan 21, 2022 | 25.83 | 25.90 | 25.33 | 25.40 | 5,447,747 | -0.29(-1.11%) |
Jan 20, 2022 | 25.81 | 26.03 | 25.64 | 25.69 | 5,187,025 | -0.09(-0.36%) |
Jan 19, 2022 | 25.99 | 26.07 | 25.63 | 25.78 | 5,435,918 | -0.20(-0.78%) |
Jan 18, 2022 | 26.03 | 26.11 | 25.67 | 25.99 | 5,011,409 | -0.16(-0.60%) |
Jan 14, 2022 | 26.14 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 25.80 | 26.24 | 25.75 | 26.14 | 5,934,794 | +0.35(+1.36%) |
Jan 12, 2022 | 25.56 | 25.86 | 25.48 | 25.79 | 4,459,512 | +0.13(+0.50%) |
Jan 11, 2022 | 25.62 | 25.70 | 25.24 | 25.66 | 6,469,241 | +0.04(+0.14%) |
Jan 10, 2022 | 25.72 | 25.85 | 25.51 | 25.63 | 6,771,651 | -0.09(-0.36%) |
Jan 07, 2022 | 25.51 | 25.81 | 25.30 | 25.72 | 4,159,422 | +0.20(+0.80%) |
Jan 06, 2022 | 25.71 | 25.74 | 25.48 | 25.51 | 2,776,668 | -0.11(-0.43%) |
Jan 05, 2022 | 25.61 | 25.81 | 25.49 | 25.63 | 4,056,483 | +0.14(+0.54%) |
Jan 04, 2022 | 25.45 | 25.73 | 25.39 | 25.49 | 4,161,787 | +0.09(+0.36%) |
Jan 03, 2022 | 25.47 | 25.49 | 25.10 | 25.39 | 3,221,032 | -0.08(-0.33%) |
Dec 31, 2021 | 25.41 | 25.61 | 25.35 | 25.48 | 2,911,549 | +0.06(+0.22%) |
Dec 30, 2021 | 25.64 | 25.70 | 25.30 | 25.42 | 2,713,306 | -0.14(-0.54%) |
Dec 29, 2021 | 25.32 | 25.56 | 25.18 | 25.56 | 3,491,702 | +0.31(+1.24%) |
Dec 28, 2021 | 24.99 | 25.25 | 24.99 | 25.25 | 1,806,135 | +0.27(+1.07%) |
Dec 27, 2021 | 24.79 | 25.01 | 24.73 | 24.98 | 3,442,426 | +0.18(+0.74%) |
Dec 23, 2021 | 24.91 | 25.00 | 24.76 | 24.79 | 2,290,058 | -0.05(-0.19%) |
Dec 22, 2021 | 24.70 | 24.90 | 24.65 | 24.84 | 2,028,060 | +0.09(+0.37%) |
Dec 21, 2021 | 25.10 | 25.19 | 24.70 | 24.75 | 3,947,737 | -0.19(-0.78%) |
Dec 20, 2021 | 24.58 | 24.98 | 24.47 | 24.94 | 4,660,346 | +0.14(+0.56%) |
Dec 17, 2021 | 24.70 | 24.97 | 24.67 | 24.80 | 7,879,072 | -0.03(-0.11%) |
Dec 16, 2021 | 24.56 | 25.02 | 24.55 | 24.83 | 5,712,913 | +0.29(+1.17%) |
Dec 15, 2021 | 24.28 | 24.56 | 24.15 | 24.55 | 4,040,174 | +0.36(+1.49%) |
Dec 14, 2021 | 24.27 | 24.43 | 24.12 | 24.19 | 4,809,421 | -0.06(-0.23%) |
Dec 13, 2021 | 23.96 | 24.34 | 23.91 | 24.24 | 3,635,588 | +0.31(+1.31%) |
Dec 10, 2021 | 23.98 | 24.04 | 23.81 | 23.93 | 4,230,981 | +0.07(+0.31%) |
Dec 09, 2021 | 23.86 | 23.99 | 23.71 | 23.85 | 4,400,105 | +0.04(+0.15%) |
Dec 08, 2021 | 23.89 | 24.00 | 23.78 | 23.82 | 6,471,649 | -0.02(-0.08%) |
Dec 07, 2021 | 23.66 | 23.99 | 23.55 | 23.84 | 5,065,473 | +0.14(+0.58%) |
Dec 06, 2021 | 23.36 | 23.83 | 23.30 | 23.70 | 3,906,200 | +0.54(+2.31%) |
Dec 03, 2021 | 23.04 | 23.21 | 22.86 | 23.16 | 5,125,923 | +0.26(+1.13%) |
Dec 02, 2021 | 22.60 | 23.11 | 22.54 | 22.90 | 6,028,192 | +0.39(+1.72%) |
Dec 01, 2021 | 22.85 | 23.20 | 22.50 | 22.52 | 6,299,062 | -0.10(-0.45%) |
Nov 30, 2021 | 23.13 | 23.17 | 22.60 | 22.62 | 6,517,097 | -0.68(-2.93%) |
Nov 29, 2021 | 23.19 | 23.37 | 22.89 | 23.30 | 5,374,587 | +0.24(+1.04%) |
Nov 26, 2021 | 23.28 | 23.38 | 23.01 | 23.06 | 1,860,068 | -0.44(-1.88%) |
Nov 24, 2021 | 23.60 | 23.64 | 23.45 | 23.50 | 2,480,700 | -0.06(-0.27%) |
Nov 23, 2021 | 23.60 | 23.86 | 23.45 | 23.57 | 2,922,895 | +0.06(+0.27%) |
Nov 22, 2021 | 23.30 | 23.61 | 23.15 | 23.50 | 6,599,446 | +0.23(+0.99%) |
Nov 19, 2021 | 23.14 | 23.29 | 23.02 | 23.27 | 10,982,602 | +0.09(+0.40%) |
Nov 18, 2021 | 23.36 | 23.20 | 23.12 | 23.18 | 2,605,173 | -0.16(-0.67%) |
Nov 17, 2021 | 23.21 | 23.37 | 23.17 | 23.34 | 4,475,977 | +0.01(+0.04%) |
Nov 16, 2021 | 23.67 | 23.69 | 23.31 | 23.33 | 2,519,341 | -0.24(-1.02%) |
Nov 15, 2021 | 23.32 | 23.60 | 23.23 | 23.57 | 3,940,357 | +0.42(+1.83%) |
Nov 12, 2021 | 23.12 | 23.26 | 23.05 | 23.14 | 4,858,971 | -0.01(-0.04%) |
Nov 11, 2021 | 23.35 | 23.35 | 23.01 | 23.15 | 2,979,037 | -0.20(-0.87%) |
Nov 10, 2021 | 23.20 | 23.36 | 3,790,287 | +0.26(+1.12%) | ||
Nov 09, 2021 | 23.18 | 23.26 | 23.05 | 23.10 | 6,593,750 | -0.04(-0.16%) |
Nov 08, 2021 | 23.40 | 23.42 | 22.94 | 23.13 | 3,721,912 | -0.22(-0.95%) |
Nov 05, 2021 | 23.28 | 23.49 | 23.28 | 23.36 | 5,214,527 | +0.22(+0.96%) |
Nov 04, 2021 | 23.40 | 23.41 | 22.86 | 23.13 | 6,282,504 | -0.20(-0.87%) |
Nov 03, 2021 | 22.99 | 23.63 | 22.91 | 23.34 | 7,231,604 | +0.51(+2.22%) |
Nov 02, 2021 | 23.00 | 23.01 | 22.72 | 22.83 | 4,625,347 | -0.08(-0.36%) |
Nov 01, 2021 | 22.75 | 22.98 | 22.83 | 22.91 | 3,270,065 | +0.15(+0.65%) |
Oct 29, 2021 | 22.69 | 22.88 | 22.64 | 22.76 | 3,786,809 | -0.01(-0.04%) |
Oct 28, 2021 | 22.76 | 22.79 | 22.65 | 22.77 | 3,372,731 | +0.06(+0.24%) |
Oct 27, 2021 | 22.86 | 22.90 | 22.65 | 22.72 | 3,204,657 | -0.11(-0.48%) |
Oct 26, 2021 | 22.86 | 22.83 | 3,499,719 | -0.01(-0.04%) | ||
Oct 25, 2021 | 22.86 | 22.95 | 22.71 | 22.84 | 2,442,222 | -0.07(-0.32%) |
Oct 22, 2021 | 22.78 | 22.99 | 22.75 | 22.91 | 3,444,177 | +0.14(+0.60%) |
Oct 21, 2021 | 22.77 | 22.87 | 22.70 | 22.77 | 4,321,826 | -0.01(-0.04%) |
Oct 20, 2021 | 22.62 | 22.90 | 22.58 | 22.78 | 3,253,850 | +0.25(+1.10%) |
Oct 19, 2021 | 22.51 | 22.55 | 22.38 | 22.54 | 2,253,766 | +0.12(+0.53%) |
Oct 18, 2021 | 22.65 | 22.67 | 22.35 | 22.42 | 3,345,211 | -0.34(-1.49%) |
Oct 15, 2021 | 22.77 | 22.87 | 22.64 | 22.76 | 3,270,984 | -0.02(-0.08%) |
Oct 14, 2021 | 22.65 | 22.92 | 22.61 | 22.77 | 4,956,634 | +0.19(+0.85%) |
Oct 13, 2021 | 22.50 | 22.69 | 22.41 | 22.58 | 5,239,746 | +0.30(+1.35%) |
Oct 12, 2021 | 22.22 | 22.42 | 22.17 | 22.28 | 4,280,357 | +0.02(+0.08%) |
Oct 11, 2021 | 22.34 | 22.44 | 22.19 | 22.26 | 2,388,492 | -0.08(-0.37%) |
Oct 08, 2021 | 22.42 | 22.53 | 22.33 | 22.34 | 2,932,137 | -0.12(-0.53%) |
Oct 07, 2021 | 22.56 | 22.71 | 22.41 | 22.46 | 3,746,556 | -0.08(-0.37%) |
Oct 06, 2021 | 22.19 | 22.59 | 21.97 | 22.54 | 3,635,467 | +0.24(+1.07%) |
Oct 05, 2021 | 22.47 | 22.53 | 22.19 | 22.31 | 5,205,021 | -0.18(-0.81%) |
Oct 04, 2021 | 22.26 | 22.62 | 22.20 | 22.49 | 5,522,367 | +0.27(+1.19%) |
Oct 01, 2021 | 22.33 | 22.39 | 22.11 | 22.22 | 5,201,160 | +0.06(+0.29%) |
Sep 30, 2021 | 22.23 | 22.30 | 22.01 | 22.16 | 4,600,192 | +0.00(+0.00%) |
Sep 29, 2021 | 21.84 | 22.25 | 21.74 | 22.16 | 3,693,859 | +0.36(+1.64%) |
Sep 28, 2021 | 21.85 | 21.99 | 21.63 | 21.80 | 4,444,149 | -0.04(-0.17%) |
Sep 27, 2021 | 22.06 | 22.33 | 21.78 | 21.84 | 5,303,832 | -0.12(-0.54%) |
Sep 24, 2021 | 21.90 | 22.07 | 21.78 | 21.96 | 3,734,796 | +0.09(+0.42%) |
Sep 23, 2021 | 22.11 | 22.22 | 21.84 | 21.87 | 3,376,781 | -0.20(-0.91%) |
Sep 22, 2021 | 22.04 | 22.22 | 21.89 | 22.07 | 4,111,391 | +0.12(+0.54%) |
Sep 21, 2021 | 21.96 | 22.15 | 21.86 | 21.95 | 3,923,733 | +0.06(+0.29%) |
Sep 20, 2021 | 21.88 | 22.15 | 21.64 | 21.89 | 3,477,510 | -0.09(-0.42%) |
Sep 17, 2021 | 22.05 | 22.12 | 21.92 | 21.98 | 6,962,120 | -0.02(-0.08%) |
Sep 16, 2021 | 22.22 | 22.38 | 21.97 | 22.00 | 3,445,912 | -0.13(-0.58%) |
Sep 15, 2021 | 22.23 | 22.43 | 22.11 | 22.12 | 4,826,027 | -0.11(-0.49%) |
Sep 14, 2021 | 22.67 | 22.75 | 22.13 | 22.23 | 3,929,617 | -0.37(-1.62%) |
Sep 13, 2021 | 22.63 | 22.93 | 22.49 | 22.60 | 4,358,349 | +0.09(+0.41%) |
Sep 10, 2021 | 22.90 | 22.90 | 22.49 | 22.51 | 3,599,046 | -0.39(-1.72%) |
Sep 09, 2021 | 22.97 | 23.02 | 22.88 | 22.90 | 3,854,428 | -0.05(-0.24%) |
Sep 08, 2021 | 22.52 | 23.07 | 22.50 | 22.96 | 2,937,530 | +0.35(+1.54%) |
Sep 07, 2021 | 22.83 | 22.88 | 22.55 | 22.61 | 3,884,048 | -0.31(-1.36%) |
Sep 03, 2021 | 23.15 | 23.15 | 22.92 | 22.92 | 2,381,069 | -0.29(-1.26%) |
Sep 02, 2021 | 23.10 | 23.24 | 23.08 | 23.21 | 2,537,108 | +0.16(+0.67%) |
Sep 01, 2021 | 22.65 | 23.06 | 22.56 | 23.06 | 3,522,060 | +0.51(+2.27%) |
Aug 31, 2021 | 22.60 | 22.76 | 22.44 | 22.54 | 5,140,216 | -0.10(-0.44%) |
Aug 30, 2021 | 22.69 | 22.76 | 22.54 | 22.65 | 2,989,507 | -0.05(-0.24%) |
Aug 27, 2021 | 22.70 | 22.80 | 22.64 | 22.70 | 2,744,950 | +0.05(+0.20%) |
Aug 26, 2021 | 22.85 | 22.96 | 22.56 | 22.65 | 4,421,011 | -0.24(-1.04%) |
Aug 25, 2021 | 22.96 | 23.00 | 22.76 | 22.89 | 3,236,666 | -0.14(-0.60%) |
Aug 24, 2021 | 23.12 | 23.13 | 22.77 | 23.03 | 4,131,741 | -0.15(-0.63%) |
Aug 23, 2021 | 23.51 | 23.54 | 23.18 | 23.18 | 2,762,565 | -0.34(-1.44%) |
Aug 20, 2021 | 23.30 | 23.56 | 23.17 | 23.51 | 2,419,523 | +0.19(+0.82%) |
Aug 19, 2021 | 23.29 | 23.64 | 23.25 | 23.32 | 5,071,462 | +0.03(+0.12%) |
Aug 18, 2021 | 23.55 | 23.55 | 23.24 | 23.29 | 3,279,560 | -0.20(-0.86%) |
Aug 17, 2021 | 23.36 | 23.56 | 23.33 | 23.50 | 3,488,086 | +0.05(+0.19%) |
Aug 16, 2021 | 23.33 | 23.56 | 23.21 | 23.45 | 2,536,605 | +0.16(+0.67%) |
Aug 13, 2021 | 23.14 | 23.37 | 23.10 | 23.29 | 1,422,691 | +0.16(+0.71%) |
Aug 12, 2021 | 23.23 | 23.29 | 23.06 | 23.13 | 1,880,172 | -0.06(-0.28%) |
Aug 11, 2021 | 22.93 | 23.25 | 22.92 | 23.19 | 2,490,637 | +0.27(+1.16%) |
Aug 10, 2021 | 23.06 | 23.08 | 22.88 | 22.93 | 2,631,531 | -0.16(-0.67%) |
Aug 09, 2021 | 23.28 | 23.34 | 22.94 | 23.08 | 2,045,158 | -0.15(-0.63%) |
Aug 06, 2021 | 23.32 | 23.51 | 23.22 | 23.23 | 1,716,654 | -0.04(-0.16%) |
Aug 05, 2021 | 23.01 | 23.30 | 22.98 | 23.27 | 2,164,714 | +0.17(+0.75%) |
Aug 04, 2021 | 23.05 | 23.15 | 22.71 | 23.09 | 2,962,089 | -0.05(-0.24%) |
Aug 03, 2021 | 23.10 | 23.30 | 22.90 | 23.15 | 3,128,433 | +0.16(+0.72%) |
Aug 02, 2021 | 22.70 | 23.10 | 22.67 | 22.98 | 3,518,712 | +0.33(+1.45%) |
Jul 30, 2021 | 23.05 | 23.19 | 22.52 | 22.65 | 11,233,219 | -0.39(-1.71%) |
Jul 29, 2021 | 23.22 | 23.28 | 22.99 | 23.05 | 2,321,971 | -0.07(-0.32%) |
Jul 28, 2021 | 23.22 | 23.27 | 22.90 | 23.12 | 2,314,175 | -0.09(-0.39%) |
Jul 27, 2021 | 22.86 | 23.28 | 22.76 | 23.21 | 2,788,731 | +0.33(+1.43%) |
Jul 26, 2021 | 22.80 | 22.95 | 22.74 | 22.89 | 2,824,300 | +0.03(+0.12%) |
Jul 23, 2021 | 22.63 | 22.92 | 22.58 | 22.86 | 2,649,858 | +0.30(+1.33%) |
Jul 22, 2021 | 22.43 | 22.64 | 22.43 | 22.56 | 2,922,237 | +0.08(+0.36%) |
Jul 21, 2021 | 22.84 | 22.93 | 22.47 | 22.48 | 2,540,275 | -0.34(-1.51%) |
Jul 20, 2021 | 22.68 | 23.07 | 22.66 | 22.82 | 4,520,695 | +0.19(+0.84%) |
Jul 19, 2021 | 23.22 | 23.37 | 22.32 | 22.63 | 3,817,830 | -0.72(-3.07%) |
Jul 16, 2021 | 23.25 | 23.51 | 23.15 | 23.35 | 3,458,447 | +0.17(+0.74%) |
Jul 15, 2021 | 22.75 | 23.21 | 22.69 | 23.18 | 3,519,863 | +0.34(+1.51%) |
Jul 14, 2021 | 22.63 | 22.90 | 22.43 | 22.83 | 2,182,727 | +0.19(+0.84%) |
Jul 13, 2021 | 22.84 | 22.89 | 22.62 | 22.64 | 2,637,415 | -0.24(-1.07%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.60 | 22.89 | 2,145,823 | +0.09(+0.40%) |
Jul 09, 2021 | 22.77 | 22.82 | 22.51 | 22.79 | 2,990,597 | +0.17(+0.76%) |
Jul 08, 2021 | 22.60 | 22.73 | 22.51 | 22.62 | 3,474,309 | -0.07(-0.32%) |
Jul 07, 2021 | 22.47 | 22.74 | 22.36 | 22.69 | 2,601,799 | +0.14(+0.64%) |
Jul 06, 2021 | 22.47 | 22.60 | 22.13 | 22.55 | 2,848,784 | +0.04(+0.16%) |
Jul 02, 2021 | 22.52 | 22.54 | 22.29 | 22.51 | 2,312,846 | +0.03(+0.12%) |
Jul 01, 2021 | 22.25 | 22.64 | 22.16 | 22.49 | 3,451,906 | +0.27(+1.22%) |
Jun 30, 2021 | 22.36 | 22.41 | 22.07 | 22.21 | 4,062,447 | -0.13(-0.57%) |
Jun 29, 2021 | 22.82 | 22.87 | 22.24 | 22.34 | 3,040,403 | -0.47(-2.07%) |
Jun 28, 2021 | 22.83 | 22.93 | 22.71 | 22.81 | 2,085,067 | +0.05(+0.24%) |
Jun 25, 2021 | 22.51 | 22.78 | 22.49 | 22.76 | 4,475,099 | +0.24(+1.05%) |
Jun 24, 2021 | 22.54 | 22.62 | 22.36 | 22.52 | 2,964,132 | -0.02(-0.08%) |
Jun 23, 2021 | 22.81 | 22.85 | 22.53 | 22.54 | 3,141,130 | -0.26(-1.15%) |
Jun 22, 2021 | 23.02 | 23.10 | 22.78 | 22.80 | 3,201,960 | -0.22(-0.95%) |
Jun 21, 2021 | 22.72 | 23.07 | 22.59 | 23.02 | 5,015,931 | +0.34(+1.48%) |
Jun 18, 2021 | 23.23 | 23.32 | 22.63 | 22.69 | 5,533,541 | -0.78(-3.32%) |
Jun 17, 2021 | 23.40 | 23.57 | 23.30 | 23.47 | 2,912,029 | +0.06(+0.27%) |
Jun 16, 2021 | 23.79 | 23.87 | 23.37 | 23.40 | 2,741,231 | -0.32(-1.34%) |
Jun 15, 2021 | 23.66 | 23.91 | 23.64 | 23.72 | 7,084,139 | +0.12(+0.50%) |
Jun 14, 2021 | 23.57 | 23.71 | 23.42 | 23.60 | 3,611,919 | +0.02(+0.08%) |
Jun 11, 2021 | 23.36 | 23.60 | 23.30 | 23.58 | 8,023,745 | +0.24(+1.01%) |
Jun 10, 2021 | 23.24 | 23.46 | 23.18 | 23.35 | 3,265,986 | +0.12(+0.51%) |
Jun 09, 2021 | 23.14 | 23.30 | 23.03 | 23.23 | 2,680,497 | +0.18(+0.79%) |
Jun 08, 2021 | 23.18 | 23.23 | 22.85 | 23.05 | 3,230,570 | -0.08(-0.35%) |
Jun 07, 2021 | 23.14 | 23.17 | 23.05 | 23.13 | 2,623,904 | +0.02(+0.08%) |
Jun 04, 2021 | 23.11 | 23.24 | 23.03 | 23.11 | 3,246,867 | +0.01(+0.04%) |
Jun 03, 2021 | 23.06 | 23.19 | 22.96 | 23.10 | 4,894,890 | -0.06(-0.27%) |
Jun 02, 2021 | 23.14 | 23.28 | 22.98 | 23.17 | 5,667,821 | +0.11(+0.47%) |
Jun 01, 2021 | 23.17 | 23.25 | 22.98 | 23.06 | 2,847,942 | -0.06(-0.27%) |
May 28, 2021 | 23.28 | 23.34 | 23.08 | 23.12 | 4,367,648 | -0.01(-0.04%) |
May 27, 2021 | 23.23 | 23.36 | 23.06 | 23.13 | 4,957,098 | +0.05(+0.20%) |
May 26, 2021 | 23.00 | 23.15 | 22.96 | 23.08 | 3,428,899 | +0.12(+0.51%) |
May 25, 2021 | 23.14 | 23.17 | 22.85 | 22.97 | 3,442,376 | -0.21(-0.90%) |
May 24, 2021 | 23.10 | 23.28 | 23.05 | 23.18 | 3,995,492 | +0.13(+0.55%) |
May 21, 2021 | 22.99 | 23.08 | 22.80 | 23.05 | 2,782,053 | +0.09(+0.40%) |
May 20, 2021 | 22.82 | 23.07 | 22.80 | 22.96 | 3,428,200 | +0.13(+0.56%) |
May 19, 2021 | 22.95 | 22.95 | 22.53 | 22.83 | 3,949,142 | -0.06(-0.28%) |
May 18, 2021 | 23.03 | 23.06 | 22.84 | 22.89 | 2,974,494 | -0.18(-0.79%) |
May 17, 2021 | 23.31 | 23.41 | 23.06 | 23.08 | 4,057,168 | -0.27(-1.16%) |
May 14, 2021 | 23.37 | 23.57 | 23.33 | 23.35 | 2,432,243 | -0.01(-0.04%) |
May 13, 2021 | 23.01 | 23.48 | 22.88 | 23.36 | 2,919,400 | +0.33(+1.42%) |
May 12, 2021 | 23.47 | 23.47 | 22.99 | 23.03 | 2,450,302 | -0.37(-1.59%) |
May 11, 2021 | 23.90 | 24.00 | 23.24 | 23.40 | 5,436,604 | -0.60(-2.49%) |
May 10, 2021 | 23.65 | 24.12 | 23.57 | 24.00 | 5,359,199 | +0.44(+1.89%) |
May 07, 2021 | 23.28 | 23.70 | 23.23 | 23.56 | 3,901,226 | +0.20(+0.85%) |
May 06, 2021 | 23.51 | 23.57 | 23.31 | 23.36 | 4,309,531 | -0.02(-0.08%) |
May 05, 2021 | 23.46 | 23.79 | 23.17 | 23.37 | 4,913,679 | -0.14(-0.62%) |
May 04, 2021 | 23.58 | 23.67 | 23.24 | 23.52 | 5,634,302 | +0.04(+0.15%) |
May 03, 2021 | 23.56 | 23.75 | 23.37 | 23.48 | 4,319,851 | -0.11(-0.46%) |
Apr 30, 2021 | 23.47 | 23.59 | 23.31 | 23.59 | 6,352,557 | +0.24(+1.01%) |
Apr 29, 2021 | 23.09 | 23.50 | 23.09 | 23.36 | 6,942,323 | +0.34(+1.46%) |
Apr 28, 2021 | 23.03 | 23.17 | 22.83 | 23.02 | 4,972,334 | +0.05(+0.20%) |
Apr 27, 2021 | 23.03 | 23.08 | 22.83 | 22.98 | 4,421,204 | -0.10(-0.43%) |
Apr 26, 2021 | 23.23 | 23.23 | 22.99 | 23.08 | 3,091,565 | -0.04(-0.19%) |
Apr 23, 2021 | 23.06 | 23.46 | 23.01 | 23.12 | 3,578,528 | -0.16(-0.69%) |
Apr 22, 2021 | 23.45 | 23.59 | 23.27 | 23.28 | 3,619,197 | -0.12(-0.50%) |
Apr 21, 2021 | 23.58 | 23.64 | 23.13 | 23.40 | 6,237,151 | -0.13(-0.57%) |
Apr 20, 2021 | 23.22 | 23.62 | 23.14 | 23.53 | 4,675,371 | +0.40(+1.71%) |
Apr 19, 2021 | 23.10 | 23.23 | 22.93 | 23.14 | 3,990,790 | +0.11(+0.47%) |
Apr 16, 2021 | 23.06 | 23.29 | 23.01 | 23.03 | 4,380,827 | +0.04(+0.16%) |
Apr 15, 2021 | 22.70 | 23.11 | 22.56 | 22.99 | 4,652,300 | +0.29(+1.27%) |
Apr 14, 2021 | 22.11 | 22.83 | 22.07 | 22.71 | 16,421,130 | +0.67(+3.06%) |
Apr 13, 2021 | 21.31 | 22.32 | 21.11 | 22.03 | 18,744,558 | -0.22(-0.97%) |
Apr 12, 2021 | 22.28 | 22.36 | 22.15 | 22.25 | 2,138,273 | +0.04(+0.16%) |
Apr 09, 2021 | 22.22 | 22.42 | 22.07 | 22.21 | 2,375,303 | +0.05(+0.24%) |
Apr 08, 2021 | 22.20 | 22.28 | 22.02 | 22.16 | 3,761,494 | +0.02(+0.08%) |
Apr 07, 2021 | 22.06 | 22.19 | 22.01 | 22.14 | 2,242,498 | +0.10(+0.45%) |
Apr 06, 2021 | 21.83 | 22.06 | 21.77 | 22.04 | 2,272,714 | +0.08(+0.37%) |
Apr 05, 2021 | 21.67 | 22.04 | 21.67 | 21.96 | 2,694,212 | +0.32(+1.50%) |
Apr 01, 2021 | 21.63 | 21.67 | 21.41 | 21.64 | 2,249,707 | -0.04(-0.17%) |
Mar 31, 2021 | 21.50 | 21.74 | 21.43 | 21.67 | 3,272,335 | +0.11(+0.50%) |
Mar 30, 2021 | 21.65 | 21.65 | 21.33 | 21.57 | 2,539,252 | -0.14(-0.66%) |
Mar 29, 2021 | 21.43 | 21.83 | 21.32 | 21.71 | 3,824,402 | +0.31(+1.47%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.17 | 21.39 | 5,145,637 | -0.50(-2.30%) |
Mar 25, 2021 | 21.57 | 21.99 | 21.45 | 21.90 | 4,388,661 | +0.43(+2.01%) |
Mar 24, 2021 | 21.06 | 21.65 | 21.01 | 21.47 | 7,505,273 | +0.32(+1.53%) |
Mar 23, 2021 | 21.03 | 21.31 | 20.84 | 21.14 | 6,464,121 | +0.09(+0.43%) |
Mar 22, 2021 | 21.61 | 21.61 | 20.80 | 21.05 | 5,172,614 | -0.24(-1.14%) |
Mar 19, 2021 | 21.21 | 21.57 | 21.07 | 21.30 | 11,470,359 | +0.11(+0.51%) |
Mar 18, 2021 | 21.06 | 21.40 | 20.92 | 21.19 | 7,204,797 | +0.11(+0.51%) |
Mar 17, 2021 | 21.08 | 21.41 | 20.94 | 21.08 | 9,176,132 | +0.00(+0.00%) |
Mar 16, 2021 | 20.66 | 21.12 | 20.63 | 21.08 | 6,187,790 | +0.38(+1.82%) |
Mar 15, 2021 | 20.37 | 20.94 | 20.30 | 20.70 | 4,522,233 | +0.43(+2.13%) |
Mar 12, 2021 | 20.07 | 20.44 | 20.03 | 20.27 | 4,365,364 | +0.31(+1.58%) |
Mar 11, 2021 | 19.82 | 20.21 | 19.79 | 19.96 | 3,996,151 | +0.06(+0.32%) |
Mar 10, 2021 | 19.75 | 20.05 | 19.72 | 19.89 | 5,732,223 | +0.09(+0.45%) |
Mar 09, 2021 | 19.82 | 19.88 | 19.65 | 19.80 | 6,266,805 | -0.01(-0.05%) |
Mar 08, 2021 | 19.76 | 19.92 | 19.59 | 19.81 | 7,551,582 | +0.16(+0.82%) |
Mar 05, 2021 | 19.42 | 19.76 | 19.34 | 19.65 | 5,514,191 | +0.32(+1.67%) |
Mar 04, 2021 | 19.45 | 19.73 | 19.19 | 19.33 | 6,052,581 | -0.06(-0.32%) |
Mar 03, 2021 | 19.48 | 19.52 | 18.98 | 19.39 | 6,002,612 | -0.18(-0.92%) |
Mar 02, 2021 | 19.79 | 19.80 | 19.46 | 19.57 | 4,394,384 | -0.21(-1.05%) |
Mar 01, 2021 | 19.72 | 19.99 | 19.56 | 19.78 | 4,465,543 | +0.36(+1.85%) |
Feb 26, 2021 | 20.01 | 20.01 | 19.36 | 19.42 | 5,580,382 | -0.46(-2.31%) |
Feb 25, 2021 | 19.95 | 20.16 | 19.81 | 19.88 | 3,896,946 | -0.06(-0.32%) |
Feb 24, 2021 | 20.32 | 20.35 | 19.93 | 19.94 | 3,585,614 | -0.39(-1.90%) |
Feb 23, 2021 | 20.28 | 20.50 | 20.01 | 20.32 | 2,625,267 | +0.21(+1.03%) |
Feb 22, 2021 | 20.50 | 20.59 | 19.79 | 20.12 | 2,962,150 | -0.41(-2.01%) |
Feb 19, 2021 | 20.57 | 20.88 | 20.38 | 20.53 | 3,778,769 | +0.00(+0.00%) |
Feb 18, 2021 | 20.40 | 20.71 | 20.24 | 20.53 | 2,872,324 | +0.15(+0.75%) |
Feb 17, 2021 | 20.33 | 20.48 | 19.84 | 20.38 | 2,220,621 | +0.26(+1.30%) |
Feb 16, 2021 | 20.17 | 20.39 | 20.07 | 20.12 | 3,362,257 | -0.13(-0.67%) |
Feb 12, 2021 | 20.42 | 20.58 | 20.14 | 20.25 | 2,199,869 | -0.20(-0.97%) |
Feb 11, 2021 | 20.14 | 20.47 | 20.14 | 20.45 | 3,111,083 | +0.25(+1.25%) |
Feb 10, 2021 | 20.25 | 20.31 | 20.04 | 20.20 | 2,350,355 | +0.10(+0.49%) |
Feb 09, 2021 | 20.14 | 20.17 | 19.81 | 20.10 | 2,096,067 | +0.04(+0.18%) |
Feb 08, 2021 | 20.32 | 20.38 | 19.96 | 20.06 | 2,297,374 | -0.23(-1.15%) |
Feb 05, 2021 | 20.34 | 20.43 | 20.16 | 20.30 | 3,224,624 | +0.04(+0.18%) |
Feb 04, 2021 | 19.75 | 20.27 | 19.59 | 20.26 | 3,581,207 | +0.45(+2.25%) |
Feb 03, 2021 | 19.97 | 20.02 | 19.68 | 19.82 | 2,378,182 | -0.19(-0.93%) |
Feb 02, 2021 | 19.83 | 20.24 | 19.66 | 20.00 | 3,728,007 | +0.22(+1.13%) |