Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.63 | 20.54 | 19.51 | 20.22 | 42,399,404 | +0.62(+3.16%) |
Mar 30, 2022 | 19.58 | 19.92 | 19.45 | 19.60 | 24,664,784 | -0.33(-1.66%) |
Mar 29, 2022 | 19.96 | 20.39 | 19.67 | 19.93 | 40,034,616 | +0.53(+2.73%) |
Mar 28, 2022 | 18.59 | 19.43 | 18.52 | 19.40 | 32,468,572 | +1.01(+5.49%) |
Mar 25, 2022 | 18.44 | 18.75 | 18.23 | 18.39 | 25,947,444 | -0.10(-0.54%) |
Mar 24, 2022 | 18.31 | 18.52 | 17.83 | 18.49 | 31,299,440 | +0.19(+1.04%) |
Mar 23, 2022 | 18.71 | 18.89 | 18.23 | 18.30 | 27,802,264 | -0.63(-3.33%) |
Mar 22, 2022 | 18.64 | 19.30 | 18.37 | 18.93 | 43,478,320 | -0.02(-0.11%) |
Mar 21, 2022 | 19.21 | 19.21 | 18.59 | 18.95 | 32,775,428 | -0.51(-2.62%) |
Mar 18, 2022 | 18.77 | 19.54 | 18.68 | 19.46 | 32,136,276 | +0.31(+1.62%) |
Mar 17, 2022 | 18.72 | 19.16 | 18.22 | 19.15 | 38,630,332 | -0.18(-0.93%) |
Mar 16, 2022 | 18.28 | 19.44 | 18.09 | 19.33 | 51,350,076 | +1.29(+7.15%) |
Mar 15, 2022 | 17.43 | 18.19 | 17.34 | 18.04 | 40,874,404 | +0.92(+5.37%) |
Mar 14, 2022 | 17.30 | 17.88 | 16.84 | 17.12 | 30,989,730 | -0.09(-0.52%) |
Mar 11, 2022 | 17.92 | 18.00 | 17.18 | 17.21 | 28,443,624 | -0.44(-2.49%) |
Mar 10, 2022 | 16.82 | 18.23 | 16.71 | 17.65 | 42,653,260 | +0.38(+2.20%) |
Mar 09, 2022 | 16.91 | 17.78 | 16.85 | 17.27 | 58,016,592 | +1.39(+8.75%) |
Mar 08, 2022 | 15.68 | 16.55 | 14.94 | 15.88 | 68,203,928 | +0.35(+2.25%) |
Mar 07, 2022 | 17.30 | 17.48 | 15.52 | 15.53 | 67,846,112 | -1.70(-9.87%) |
Mar 04, 2022 | 17.85 | 18.07 | 17.02 | 17.23 | 57,114,188 | -1.04(-5.69%) |
Mar 03, 2022 | 19.26 | 19.71 | 18.11 | 18.27 | 40,774,396 | -0.75(-3.94%) |
Mar 02, 2022 | 19.12 | 19.59 | 18.69 | 19.02 | 41,741,248 | +0.16(+0.85%) |
Mar 01, 2022 | 19.97 | 20.03 | 18.61 | 18.86 | 55,885,896 | -1.47(-7.23%) |
Feb 28, 2022 | 20.63 | 20.79 | 19.82 | 20.33 | 48,298,340 | -0.77(-3.65%) |
Feb 25, 2022 | 20.70 | 21.12 | 20.29 | 21.10 | 34,048,024 | +0.47(+2.28%) |
Feb 24, 2022 | 18.84 | 20.70 | 18.65 | 20.63 | 49,870,936 | +0.42(+2.08%) |
Feb 23, 2022 | 21.88 | 22.00 | 20.19 | 20.21 | 36,889,372 | -1.30(-6.04%) |
Feb 22, 2022 | 21.55 | 22.19 | 21.35 | 21.51 | 34,836,048 | -0.66(-2.98%) |
Feb 18, 2022 | 22.17 | 0 | -0.25(-1.12%) | |||
Feb 17, 2022 | 22.90 | 23.18 | 22.27 | 22.42 | 25,389,076 | -0.89(-3.82%) |
Feb 16, 2022 | 22.78 | 23.64 | 22.63 | 23.31 | 40,536,392 | +0.53(+2.33%) |
Feb 15, 2022 | 22.22 | 22.87 | 22.05 | 22.78 | 31,684,658 | +1.42(+6.65%) |
Feb 14, 2022 | 22.00 | 22.52 | 21.27 | 21.36 | 36,539,952 | -0.68(-3.09%) |
Feb 11, 2022 | 23.18 | 23.64 | 21.99 | 22.04 | 51,041,688 | -1.08(-4.67%) |
Feb 10, 2022 | 22.87 | 23.86 | 22.60 | 23.12 | 42,429,888 | -0.07(-0.30%) |
Feb 09, 2022 | 22.83 | 23.36 | 22.76 | 23.19 | 39,247,044 | +0.64(+2.84%) |
Feb 08, 2022 | 21.72 | 22.58 | 21.47 | 22.55 | 41,588,572 | +1.03(+4.79%) |
Feb 07, 2022 | 20.14 | 21.74 | 20.14 | 21.52 | 41,019,108 | +1.56(+7.82%) |
Feb 04, 2022 | 20.02 | 20.23 | 19.56 | 19.96 | 33,287,020 | -0.38(-1.87%) |
Feb 03, 2022 | 20.53 | 20.96 | 20.33 | 20.34 | 27,556,268 | -0.51(-2.45%) |
Feb 02, 2022 | 20.72 | 21.24 | 20.43 | 20.85 | 30,679,564 | -0.08(-0.38%) |
Feb 01, 2022 | 19.94 | 21.07 | 19.86 | 20.93 | 38,904,356 | +1.12(+5.65%) |
Jan 31, 2022 | 18.78 | 19.87 | 19.81 | 50,916,624 | +0.84(+4.43%) | |
Jan 28, 2022 | 19.20 | 19.28 | 18.28 | 18.97 | 50,183,576 | -0.14(-0.73%) |
Jan 27, 2022 | 20.46 | 20.71 | 18.94 | 19.11 | 42,639,708 | -1.18(-5.82%) |
Jan 26, 2022 | 20.54 | 21.10 | 20.04 | 20.29 | 40,679,696 | +0.09(+0.45%) |
Jan 25, 2022 | 19.25 | 20.40 | 19.09 | 20.20 | 36,417,020 | +0.46(+2.33%) |
Jan 24, 2022 | 19.08 | 19.75 | 18.25 | 19.74 | 52,169,076 | -0.25(-1.25%) |
Jan 21, 2022 | 20.68 | 20.69 | 19.78 | 19.99 | 41,381,048 | -0.81(-3.89%) |
Jan 20, 2022 | 21.31 | 21.98 | 20.73 | 20.80 | 25,397,066 | -0.42(-1.98%) |
Jan 19, 2022 | 21.93 | 21.96 | 21.18 | 21.22 | 27,864,856 | -0.76(-3.46%) |
Jan 18, 2022 | 22.52 | 22.76 | 21.91 | 21.98 | 29,784,808 | -0.97(-4.23%) |
Jan 14, 2022 | 22.95 | 0 | +0.05(+0.22%) | |||
Jan 13, 2022 | 22.42 | 23.30 | 22.37 | 22.90 | 43,179,952 | +0.59(+2.64%) |
Jan 12, 2022 | 22.18 | 22.46 | 21.80 | 22.31 | 33,614,644 | +0.33(+1.50%) |
Jan 11, 2022 | 21.38 | 22.22 | 21.11 | 21.98 | 29,592,140 | +0.58(+2.71%) |
Jan 10, 2022 | 22.00 | 22.13 | 20.96 | 21.40 | 32,808,516 | -0.50(-2.28%) |
Jan 07, 2022 | 21.35 | 22.29 | 21.12 | 21.90 | 37,140,632 | +0.83(+3.94%) |
Jan 06, 2022 | 21.62 | 21.98 | 21.02 | 21.07 | 31,428,518 | -0.10(-0.47%) |
Jan 05, 2022 | 21.79 | 22.17 | 21.06 | 21.17 | 31,787,444 | -0.56(-2.58%) |
Jan 04, 2022 | 22.06 | 22.38 | 21.51 | 21.73 | 44,688,276 | +0.32(+1.49%) |
Jan 03, 2022 | 20.56 | 21.74 | 20.43 | 21.41 | 38,836,800 | +1.29(+6.41%) |
Dec 31, 2021 | 20.51 | 20.77 | 20.02 | 20.12 | 29,363,682 | -0.41(-2.00%) |
Dec 30, 2021 | 20.76 | 21.51 | 20.27 | 20.53 | 49,016,952 | -0.26(-1.25%) |
Dec 29, 2021 | 20.66 | 20.90 | 20.28 | 20.79 | 30,278,078 | -0.11(-0.53%) |
Dec 28, 2021 | 20.64 | 21.80 | 20.51 | 20.90 | 39,683,328 | -0.05(-0.24%) |
Dec 27, 2021 | 20.34 | 21.13 | 20.03 | 20.95 | 37,243,680 | -0.25(-1.18%) |
Dec 23, 2021 | 21.54 | 21.78 | 20.88 | 21.20 | 39,191,124 | -0.05(-0.24%) |
Dec 22, 2021 | 20.55 | 21.50 | 20.03 | 21.25 | 62,826,488 | +0.71(+3.46%) |
Dec 21, 2021 | 19.33 | 20.73 | 19.26 | 20.54 | 69,108,432 | +1.64(+8.68%) |
Dec 20, 2021 | 17.67 | 19.29 | 17.61 | 18.90 | 59,217,720 | +0.62(+3.39%) |
Dec 17, 2021 | 17.70 | 18.47 | 17.41 | 18.28 | 49,147,580 | +0.71(+4.04%) |
Dec 16, 2021 | 18.00 | 18.25 | 17.45 | 17.57 | 45,526,004 | -0.32(-1.79%) |
Dec 15, 2021 | 17.99 | 18.08 | 17.24 | 17.89 | 45,906,680 | -0.26(-1.43%) |
Dec 14, 2021 | 18.02 | 18.84 | 18.01 | 18.15 | 38,194,608 | -0.19(-1.04%) |
Dec 13, 2021 | 18.67 | 18.84 | 17.91 | 18.34 | 39,616,320 | -0.94(-4.88%) |
Dec 10, 2021 | 19.18 | 19.36 | 18.68 | 19.28 | 33,181,476 | +0.09(+0.47%) |
Dec 09, 2021 | 19.02 | 19.60 | 18.89 | 19.19 | 38,139,584 | -0.33(-1.69%) |
Dec 08, 2021 | 18.70 | 20.04 | 18.54 | 19.52 | 69,703,688 | +1.02(+5.51%) |
Dec 07, 2021 | 18.98 | 19.28 | 18.32 | 18.50 | 62,681,008 | -0.16(-0.84%) |
Dec 06, 2021 | 17.56 | 19.19 | 17.40 | 18.66 | 78,053,344 | +1.46(+8.47%) |
Dec 03, 2021 | 17.78 | 17.80 | 16.84 | 17.20 | 59,376,800 | -0.69(-3.86%) |
Dec 02, 2021 | 16.73 | 17.99 | 16.35 | 17.89 | 76,463,120 | +1.51(+9.22%) |
Dec 01, 2021 | 18.12 | 18.49 | 16.32 | 16.38 | 82,490,232 | -1.24(-7.04%) |
Nov 30, 2021 | 17.79 | 17.90 | 17.11 | 17.62 | 60,013,092 | -0.54(-2.97%) |
Nov 29, 2021 | 18.81 | 19.24 | 17.69 | 18.16 | 57,998,224 | +0.21(+1.17%) |
Nov 26, 2021 | 18.07 | 18.28 | 17.20 | 17.95 | 84,158,496 | -2.21(-10.96%) |
Nov 24, 2021 | 19.96 | 20.65 | 19.76 | 20.16 | 30,483,244 | +0.01(+0.05%) |
Nov 23, 2021 | 20.54 | 20.83 | 20.01 | 20.15 | 26,232,808 | -0.18(-0.89%) |
Nov 22, 2021 | 20.50 | 20.91 | 20.15 | 20.33 | 29,765,706 | -0.16(-0.78%) |
Nov 19, 2021 | 20.36 | 20.90 | 19.86 | 20.49 | 49,148,688 | -0.46(-2.20%) |
Nov 18, 2021 | 21.45 | 21.02 | 20.84 | 20.95 | 26,803,380 | -0.38(-1.78%) |
Nov 17, 2021 | 21.67 | 21.84 | 20.98 | 21.33 | 30,042,370 | -0.26(-1.20%) |
Nov 16, 2021 | 22.14 | 22.14 | 21.33 | 21.59 | 39,925,120 | -0.71(-3.18%) |
Nov 15, 2021 | 22.50 | 22.72 | 22.14 | 22.30 | 22,482,488 | -0.06(-0.27%) |
Nov 12, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 37,320,300 | -0.66(-2.87%) |
Nov 11, 2021 | 23.34 | 23.63 | 22.97 | 23.02 | 19,631,190 | -1.21(-4.99%) |
Nov 10, 2021 | 23.73 | 24.23 | 21,455,076 | +0.06(+0.25%) | ||
Nov 09, 2021 | 24.50 | 24.54 | 23.71 | 24.17 | 22,647,936 | -0.42(-1.71%) |
Nov 08, 2021 | 24.89 | 25.07 | 24.45 | 24.59 | 33,268,620 | -0.20(-0.81%) |
Nov 05, 2021 | 24.40 | 25.29 | 24.10 | 24.79 | 67,588,336 | +1.91(+8.35%) |
Nov 04, 2021 | 23.33 | 23.49 | 22.73 | 22.88 | 20,181,812 | -0.29(-1.25%) |
Nov 03, 2021 | 22.71 | 23.33 | 22.57 | 23.17 | 22,971,592 | +0.26(+1.13%) |
Nov 02, 2021 | 22.98 | 23.07 | 22.55 | 22.91 | 21,561,344 | -0.16(-0.69%) |
Nov 01, 2021 | 22.30 | 23.10 | 22.51 | 23.07 | 27,295,144 | +0.91(+4.11%) |
Oct 29, 2021 | 21.88 | 22.47 | 21.77 | 22.16 | 26,720,364 | +0.19(+0.86%) |
Oct 28, 2021 | 21.64 | 22.08 | 21.31 | 21.97 | 23,023,644 | +0.33(+1.52%) |
Oct 27, 2021 | 21.90 | 22.00 | 21.61 | 21.64 | 20,805,212 | -0.18(-0.82%) |
Oct 26, 2021 | 22.17 | 21.82 | 25,584,942 | -0.23(-1.04%) | ||
Oct 25, 2021 | 21.79 | 22.17 | 21.71 | 22.05 | 26,106,150 | -0.24(-1.08%) |
Oct 22, 2021 | 22.20 | 22.34 | 21.85 | 22.29 | 29,155,780 | -0.04(-0.18%) |
Oct 21, 2021 | 22.51 | 22.89 | 22.21 | 22.33 | 26,769,420 | -0.11(-0.49%) |
Oct 20, 2021 | 22.36 | 22.77 | 22.14 | 22.44 | 26,995,922 | +0.10(+0.45%) |
Oct 19, 2021 | 23.06 | 23.06 | 22.27 | 22.34 | 50,769,448 | -0.79(-3.42%) |
Oct 18, 2021 | 23.45 | 23.60 | 22.82 | 23.13 | 37,036,904 | -0.54(-2.28%) |
Oct 15, 2021 | 24.06 | 24.41 | 23.62 | 23.67 | 22,362,916 | -0.06(-0.25%) |
Oct 14, 2021 | 23.94 | 24.00 | 23.57 | 23.73 | 19,395,338 | +0.08(+0.34%) |
Oct 13, 2021 | 24.40 | 24.40 | 23.61 | 23.65 | 28,586,126 | -0.68(-2.79%) |
Oct 12, 2021 | 23.94 | 24.36 | 23.81 | 24.33 | 25,805,504 | +0.45(+1.88%) |
Oct 11, 2021 | 23.71 | 24.44 | 23.42 | 23.88 | 26,598,440 | +0.05(+0.21%) |
Oct 08, 2021 | 24.54 | 24.70 | 23.76 | 23.83 | 32,061,922 | -0.66(-2.69%) |
Oct 07, 2021 | 25.22 | 25.28 | 24.40 | 24.49 | 26,205,508 | -0.41(-1.65%) |
Oct 06, 2021 | 25.02 | 25.14 | 24.36 | 24.90 | 36,915,428 | -0.52(-2.05%) |
Oct 05, 2021 | 25.53 | 26.01 | 25.27 | 25.42 | 26,145,156 | +0.08(+0.32%) |
Oct 04, 2021 | 26.20 | 26.42 | 25.23 | 25.34 | 33,426,028 | -0.75(-2.87%) |
Oct 01, 2021 | 26.07 | 26.57 | 25.67 | 26.09 | 36,843,232 | +1.08(+4.32%) |
Sep 30, 2021 | 25.44 | 25.50 | 24.73 | 25.01 | 28,664,428 | -0.51(-2.00%) |
Sep 29, 2021 | 26.46 | 26.49 | 25.48 | 25.52 | 27,353,696 | -0.65(-2.48%) |
Sep 28, 2021 | 26.44 | 26.99 | 26.11 | 26.17 | 34,586,256 | -0.21(-0.80%) |
Sep 27, 2021 | 25.96 | 27.39 | 25.92 | 26.38 | 57,990,936 | +0.94(+3.69%) |
Sep 24, 2021 | 24.80 | 25.95 | 24.60 | 25.44 | 48,644,568 | +0.75(+3.04%) |
Sep 23, 2021 | 24.01 | 25.06 | 23.91 | 24.69 | 48,818,772 | +1.08(+4.57%) |
Sep 22, 2021 | 23.17 | 23.93 | 23.17 | 23.61 | 32,207,966 | +0.65(+2.83%) |
Sep 21, 2021 | 23.43 | 23.68 | 22.86 | 22.96 | 25,595,490 | -0.28(-1.20%) |
Sep 20, 2021 | 23.18 | 23.40 | 22.62 | 23.24 | 32,154,644 | -0.31(-1.32%) |
Sep 17, 2021 | 23.21 | 23.84 | 23.14 | 23.55 | 33,607,796 | +0.46(+1.99%) |
Sep 16, 2021 | 23.11 | 23.43 | 22.91 | 23.09 | 19,287,656 | -0.08(-0.35%) |
Sep 15, 2021 | 22.75 | 23.18 | 22.36 | 23.17 | 21,558,208 | +0.31(+1.36%) |
Sep 14, 2021 | 23.20 | 23.50 | 22.70 | 22.86 | 24,558,380 | -0.45(-1.93%) |
Sep 13, 2021 | 23.03 | 23.48 | 22.24 | 23.31 | 36,353,452 | +0.56(+2.46%) |
Sep 10, 2021 | 23.40 | 23.50 | 22.72 | 22.75 | 25,477,094 | -0.53(-2.28%) |
Sep 09, 2021 | 22.77 | 23.72 | 22.62 | 23.28 | 27,168,822 | +0.50(+2.19%) |
Sep 08, 2021 | 23.57 | 23.81 | 22.76 | 22.78 | 24,670,888 | -0.78(-3.31%) |
Sep 07, 2021 | 22.70 | 23.60 | 22.56 | 23.56 | 33,567,264 | +0.60(+2.61%) |
Sep 03, 2021 | 23.92 | 24.14 | 22.64 | 22.96 | 44,236,592 | -1.06(-4.41%) |
Sep 02, 2021 | 23.58 | 24.46 | 23.12 | 24.02 | 36,556,488 | +0.51(+2.17%) |
Sep 01, 2021 | 24.22 | 24.41 | 23.31 | 23.51 | 31,854,360 | -0.63(-2.61%) |
Aug 31, 2021 | 23.53 | 24.19 | 23.50 | 24.14 | 28,505,568 | +0.51(+2.16%) |
Aug 30, 2021 | 24.63 | 24.64 | 23.60 | 23.63 | 27,620,160 | -0.72(-2.96%) |
Aug 27, 2021 | 23.57 | 24.57 | 23.54 | 24.35 | 36,693,824 | +0.88(+3.75%) |
Aug 26, 2021 | 23.83 | 24.32 | 23.24 | 23.47 | 28,737,656 | -0.64(-2.65%) |
Aug 25, 2021 | 23.98 | 24.32 | 23.41 | 24.11 | 30,551,580 | +0.27(+1.13%) |
Aug 24, 2021 | 23.24 | 24.07 | 23.20 | 23.84 | 32,783,046 | +1.01(+4.42%) |
Aug 23, 2021 | 22.26 | 22.99 | 22.24 | 22.83 | 23,941,424 | +0.87(+3.96%) |
Aug 20, 2021 | 21.51 | 22.02 | 21.33 | 21.96 | 22,632,852 | +0.30(+1.39%) |
Aug 19, 2021 | 22.00 | 22.27 | 21.34 | 21.66 | 27,922,564 | -0.82(-3.65%) |
Aug 18, 2021 | 22.02 | 22.98 | 21.68 | 22.48 | 31,039,500 | +0.44(+2.00%) |
Aug 17, 2021 | 22.24 | 22.50 | 21.66 | 22.04 | 26,314,400 | -0.75(-3.29%) |
Aug 16, 2021 | 22.43 | 22.93 | 21.94 | 22.79 | 25,773,388 | -0.07(-0.31%) |
Aug 13, 2021 | 23.30 | 23.38 | 22.74 | 22.86 | 21,235,904 | -0.50(-2.14%) |
Aug 12, 2021 | 23.78 | 23.88 | 22.96 | 23.36 | 29,167,964 | -0.63(-2.63%) |
Aug 11, 2021 | 23.59 | 24.01 | 23.07 | 23.99 | 29,469,536 | +0.34(+1.44%) |
Aug 10, 2021 | 22.82 | 23.85 | 22.72 | 23.65 | 34,858,420 | +0.94(+4.14%) |
Aug 09, 2021 | 22.87 | 22.87 | 21.99 | 22.71 | 29,919,954 | -0.37(-1.60%) |
Aug 06, 2021 | 22.85 | 23.10 | 22.41 | 23.08 | 30,748,208 | +0.53(+2.35%) |
Aug 05, 2021 | 21.16 | 22.65 | 21.14 | 22.55 | 32,918,676 | +1.51(+7.18%) |
Aug 04, 2021 | 21.07 | 21.69 | 20.82 | 21.04 | 33,195,352 | -0.39(-1.82%) |
Aug 03, 2021 | 21.57 | 21.59 | 20.52 | 21.43 | 33,244,234 | -0.03(-0.14%) |
Aug 02, 2021 | 21.83 | 22.55 | 21.36 | 21.46 | 34,018,932 | -0.19(-0.88%) |
Jul 30, 2021 | 22.22 | 22.68 | 21.49 | 21.65 | 36,760,844 | -1.06(-4.67%) |
Jul 29, 2021 | 23.08 | 23.34 | 22.70 | 22.71 | 26,420,692 | -0.11(-0.48%) |
Jul 28, 2021 | 23.19 | 23.39 | 22.20 | 22.82 | 27,094,014 | +0.02(+0.09%) |
Jul 27, 2021 | 22.95 | 23.33 | 22.49 | 22.80 | 26,455,092 | -0.36(-1.55%) |
Jul 26, 2021 | 21.75 | 23.20 | 21.71 | 23.16 | 36,987,628 | +1.20(+5.46%) |
Jul 23, 2021 | 22.71 | 22.80 | 21.89 | 21.96 | 32,632,904 | -0.75(-3.30%) |
Jul 22, 2021 | 22.76 | 22.88 | 22.19 | 22.71 | 40,845,448 | -0.48(-2.07%) |
Jul 21, 2021 | 21.74 | 23.36 | 21.67 | 23.19 | 76,731,776 | +2.00(+9.44%) |
Jul 20, 2021 | 19.92 | 21.38 | 19.62 | 21.19 | 68,333,720 | +1.47(+7.45%) |
Jul 19, 2021 | 19.72 | 20.30 | 19.19 | 19.72 | 84,921,504 | -1.20(-5.74%) |
Jul 16, 2021 | 22.26 | 22.36 | 20.80 | 20.92 | 41,516,044 | -1.03(-4.69%) |
Jul 15, 2021 | 22.30 | 22.45 | 21.37 | 21.95 | 43,218,292 | -0.63(-2.79%) |
Jul 14, 2021 | 23.01 | 23.36 | 22.48 | 22.58 | 26,591,464 | -0.27(-1.18%) |
Jul 13, 2021 | 23.56 | 23.56 | 22.82 | 22.85 | 27,157,456 | -1.01(-4.23%) |
Jul 12, 2021 | 23.97 | 24.01 | 23.55 | 23.86 | 23,000,124 | -0.40(-1.65%) |
Jul 09, 2021 | 24.07 | 24.34 | 23.62 | 24.26 | 23,124,472 | +0.54(+2.28%) |
Jul 08, 2021 | 23.14 | 24.16 | 22.84 | 23.72 | 37,031,760 | -0.36(-1.50%) |
Jul 07, 2021 | 24.86 | 25.29 | 23.87 | 24.08 | 36,362,728 | -0.94(-3.76%) |
Jul 06, 2021 | 26.08 | 26.28 | 24.93 | 25.02 | 30,616,210 | -1.04(-3.99%) |
Jul 02, 2021 | 26.26 | 26.30 | 25.70 | 26.06 | 20,508,976 | -0.30(-1.14%) |
Jul 01, 2021 | 26.58 | 26.85 | 26.12 | 26.36 | 19,327,204 | +0.00(+0.00%) |
Jun 30, 2021 | 25.79 | 26.48 | 25.70 | 26.36 | 22,803,022 | +0.58(+2.25%) |
Jun 29, 2021 | 26.16 | 26.49 | 25.76 | 25.78 | 33,238,168 | -0.37(-1.41%) |
Jun 28, 2021 | 27.42 | 27.53 | 26.00 | 26.15 | 63,728,096 | -1.98(-7.04%) |
Jun 25, 2021 | 27.53 | 28.23 | 27.52 | 28.13 | 31,580,704 | +0.67(+2.44%) |
Jun 24, 2021 | 28.13 | 28.54 | 27.39 | 27.46 | 31,233,758 | -0.69(-2.45%) |
Jun 23, 2021 | 28.11 | 28.49 | 28.02 | 28.15 | 17,898,672 | +0.09(+0.32%) |
Jun 22, 2021 | 28.65 | 28.69 | 27.80 | 28.06 | 18,372,416 | -0.61(-2.13%) |
Jun 21, 2021 | 28.30 | 28.70 | 27.91 | 28.67 | 21,888,626 | +0.49(+1.74%) |
Jun 18, 2021 | 28.12 | 28.52 | 27.73 | 28.18 | 26,749,944 | -0.24(-0.84%) |
Jun 17, 2021 | 29.20 | 29.72 | 28.41 | 28.42 | 26,030,360 | -0.86(-2.94%) |
Jun 16, 2021 | 28.98 | 29.48 | 28.69 | 29.28 | 25,394,322 | +0.67(+2.34%) |
Jun 15, 2021 | 28.82 | 29.39 | 28.41 | 28.61 | 19,032,484 | -0.14(-0.49%) |
Jun 14, 2021 | 29.87 | 29.98 | 28.63 | 28.75 | 24,493,190 | -1.18(-3.94%) |
Jun 11, 2021 | 29.50 | 30.04 | 29.29 | 29.93 | 20,215,044 | +0.10(+0.34%) |
Jun 10, 2021 | 30.64 | 30.77 | 29.41 | 29.83 | 30,432,230 | -0.62(-2.04%) |
Jun 09, 2021 | 31.30 | 31.35 | 30.43 | 30.45 | 18,449,440 | -0.63(-2.03%) |
Jun 08, 2021 | 31.11 | 31.52 | 30.62 | 31.08 | 25,048,364 | +0.19(+0.62%) |
Jun 07, 2021 | 30.75 | 31.45 | 30.65 | 30.89 | 24,143,688 | +0.35(+1.15%) |
Jun 04, 2021 | 30.92 | 31.11 | 30.25 | 30.54 | 19,384,140 | -0.13(-0.42%) |
Jun 03, 2021 | 31.14 | 31.20 | 30.35 | 30.67 | 24,239,154 | -0.64(-2.04%) |
Jun 02, 2021 | 30.31 | 31.50 | 29.94 | 31.31 | 36,022,052 | +1.16(+3.85%) |
Jun 01, 2021 | 30.19 | 30.75 | 29.91 | 30.15 | 36,795,932 | +0.59(+2.00%) |
May 28, 2021 | 29.96 | 30.07 | 29.41 | 29.56 | 25,635,764 | -0.44(-1.47%) |
May 27, 2021 | 29.57 | 30.00 | 29.22 | 30.00 | 30,184,480 | +0.63(+2.15%) |
May 26, 2021 | 28.84 | 29.42 | 28.62 | 29.37 | 24,490,528 | +0.79(+2.76%) |
May 25, 2021 | 28.25 | 29.37 | 28.23 | 28.58 | 38,620,064 | +0.68(+2.44%) |
May 24, 2021 | 27.38 | 28.15 | 26.90 | 27.90 | 26,441,492 | +0.73(+2.69%) |
May 21, 2021 | 27.89 | 28.04 | 27.16 | 27.17 | 20,551,508 | -0.36(-1.31%) |
May 20, 2021 | 27.65 | 27.68 | 26.97 | 27.53 | 23,975,872 | -0.15(-0.54%) |
May 19, 2021 | 27.01 | 27.80 | 26.75 | 27.68 | 26,306,002 | -0.32(-1.14%) |
May 18, 2021 | 27.65 | 28.62 | 27.42 | 28.00 | 33,387,768 | +0.48(+1.74%) |
May 17, 2021 | 27.30 | 27.60 | 26.79 | 27.52 | 29,731,106 | +0.32(+1.18%) |
May 14, 2021 | 25.53 | 27.26 | 25.51 | 27.20 | 35,569,900 | +2.08(+8.28%) |
May 13, 2021 | 24.96 | 25.60 | 24.29 | 25.12 | 28,130,634 | +0.34(+1.37%) |
May 12, 2021 | 25.50 | 25.84 | 24.68 | 24.78 | 23,958,052 | -1.10(-4.25%) |
May 11, 2021 | 25.33 | 26.12 | 25.09 | 25.88 | 28,127,424 | -0.39(-1.48%) |
May 10, 2021 | 26.83 | 26.83 | 26.23 | 26.27 | 18,081,792 | -0.49(-1.83%) |
May 07, 2021 | 25.99 | 26.86 | 25.88 | 26.76 | 20,207,598 | +0.81(+3.12%) |
May 06, 2021 | 26.48 | 26.83 | 25.52 | 25.95 | 25,851,636 | -0.57(-2.15%) |
May 05, 2021 | 26.82 | 27.31 | 26.37 | 26.52 | 25,653,494 | -0.16(-0.60%) |
May 04, 2021 | 27.48 | 27.56 | 26.20 | 26.68 | 33,622,584 | -1.25(-4.48%) |
May 03, 2021 | 28.02 | 28.35 | 27.53 | 27.93 | 21,842,108 | -0.03(-0.11%) |
Apr 30, 2021 | 27.00 | 28.01 | 26.87 | 27.96 | 21,653,500 | +0.75(+2.76%) |
Apr 29, 2021 | 28.79 | 29.14 | 27.13 | 27.21 | 40,661,648 | -0.59(-2.12%) |
Apr 28, 2021 | 27.70 | 28.26 | 27.57 | 27.80 | 17,266,236 | -0.01(-0.04%) |
Apr 27, 2021 | 27.59 | 27.88 | 27.14 | 27.81 | 18,138,620 | +0.26(+0.94%) |
Apr 26, 2021 | 27.82 | 28.50 | 27.31 | 27.55 | 20,011,238 | +0.28(+1.03%) |
Apr 23, 2021 | 27.00 | 27.41 | 26.57 | 27.27 | 19,340,600 | +0.36(+1.34%) |
Apr 22, 2021 | 26.97 | 27.90 | 26.77 | 26.91 | 29,676,580 | -0.42(-1.54%) |
Apr 21, 2021 | 25.65 | 27.35 | 25.25 | 27.33 | 31,328,660 | +1.61(+6.26%) |
Apr 20, 2021 | 26.48 | 26.51 | 25.12 | 25.72 | 31,196,364 | -1.17(-4.35%) |
Apr 19, 2021 | 27.09 | 27.27 | 26.39 | 26.89 | 22,204,398 | -0.14(-0.52%) |
Apr 16, 2021 | 27.53 | 27.79 | 26.82 | 27.03 | 22,092,400 | -0.29(-1.06%) |
Apr 15, 2021 | 28.18 | 28.20 | 27.12 | 27.32 | 23,999,502 | -0.62(-2.22%) |
Apr 14, 2021 | 28.01 | 28.75 | 27.85 | 27.94 | 23,255,792 | +0.12(+0.43%) |
Apr 13, 2021 | 27.11 | 27.94 | 26.73 | 27.82 | 27,666,228 | +0.07(+0.25%) |
Apr 12, 2021 | 28.90 | 29.08 | 27.48 | 27.75 | 39,125,512 | -1.55(-5.29%) |
Apr 09, 2021 | 28.80 | 29.57 | 28.49 | 29.30 | 36,287,600 | +0.74(+2.59%) |
Apr 08, 2021 | 29.13 | 29.13 | 27.82 | 28.56 | 37,813,664 | -0.44(-1.52%) |
Apr 07, 2021 | 29.42 | 30.63 | 28.87 | 29.00 | 70,902,320 | +0.40(+1.40%) |
Apr 06, 2021 | 28.17 | 29.09 | 27.85 | 28.60 | 35,435,168 | +0.49(+1.74%) |
Apr 05, 2021 | 27.80 | 28.73 | 27.69 | 28.11 | 40,038,220 | +1.25(+4.65%) |