Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.14 | 21.16 | 20.18 | 20.26 | 3,185,518 | -0.97(-4.59%) |
Apr 28, 2022 | 21.58 | 21.71 | 20.84 | 21.24 | 3,179,696 | -0.33(-1.53%) |
Apr 27, 2022 | 22.05 | 22.05 | 21.46 | 21.57 | 1,673,313 | -0.45(-2.05%) |
Apr 26, 2022 | 22.10 | 22.37 | 21.99 | 22.02 | 1,535,499 | -0.29(-1.29%) |
Apr 25, 2022 | 21.85 | 22.35 | 21.64 | 22.31 | 1,873,997 | +0.37(+1.71%) |
Apr 22, 2022 | 22.20 | 22.30 | 21.92 | 21.93 | 1,420,791 | -0.28(-1.25%) |
Apr 21, 2022 | 22.77 | 22.77 | 22.15 | 22.21 | 923,261 | -0.15(-0.66%) |
Apr 20, 2022 | 22.48 | 22.61 | 22.21 | 22.36 | 1,872,159 | +0.02(+0.08%) |
Apr 19, 2022 | 22.19 | 22.41 | 22.09 | 22.34 | 1,648,277 | +0.30(+1.34%) |
Apr 18, 2022 | 22.24 | 22.41 | 21.91 | 22.05 | 1,096,408 | -0.14(-0.63%) |
Apr 14, 2022 | 22.34 | 22.66 | 22.17 | 22.18 | 861,903 | -0.17(-0.78%) |
Apr 13, 2022 | 22.31 | 22.48 | 22.05 | 22.36 | 894,797 | +0.18(+0.82%) |
Apr 12, 2022 | 22.28 | 22.44 | 21.96 | 22.18 | 1,734,633 | +0.04(+0.20%) |
Apr 11, 2022 | 22.01 | 22.48 | 21.93 | 22.13 | 1,230,025 | -0.04(-0.20%) |
Apr 08, 2022 | 22.38 | 22.54 | 22.16 | 22.18 | 928,545 | -0.25(-1.13%) |
Apr 07, 2022 | 22.86 | 22.88 | 22.08 | 22.43 | 1,830,089 | -0.56(-2.42%) |
Apr 06, 2022 | 22.93 | 23.24 | 22.92 | 22.99 | 1,084,591 | -0.16(-0.68%) |
Apr 05, 2022 | 23.72 | 24.03 | 23.10 | 23.14 | 962,206 | -0.69(-2.89%) |
Apr 04, 2022 | 24.34 | 24.36 | 23.74 | 23.83 | 1,213,075 | -0.54(-2.21%) |
Apr 01, 2022 | 24.40 | 24.43 | 24.04 | 24.37 | 1,359,843 | +0.22(+0.90%) |
Mar 31, 2022 | 24.60 | 24.74 | 24.14 | 24.15 | 1,720,675 | -0.44(-1.77%) |
Mar 30, 2022 | 24.81 | 24.94 | 24.44 | 24.59 | 1,018,022 | -0.25(-1.02%) |
Mar 29, 2022 | 24.01 | 24.86 | 23.84 | 24.84 | 1,833,596 | +0.90(+3.74%) |
Mar 28, 2022 | 24.03 | 24.08 | 23.74 | 23.94 | 1,165,068 | -0.08(-0.33%) |
Mar 25, 2022 | 23.65 | 24.02 | 23.48 | 24.02 | 2,755,889 | +0.46(+1.96%) |
Mar 24, 2022 | 23.30 | 23.68 | 23.14 | 23.56 | 2,030,503 | +0.30(+1.27%) |
Mar 23, 2022 | 23.64 | 23.64 | 23.21 | 23.26 | 1,266,845 | -0.33(-1.40%) |
Mar 22, 2022 | 23.57 | 23.89 | 23.48 | 23.59 | 939,509 | +0.17(+0.74%) |
Mar 21, 2022 | 23.41 | 23.63 | 23.31 | 23.42 | 670,783 | +0.04(+0.19%) |
Mar 18, 2022 | 23.36 | 23.54 | 22.96 | 23.38 | 1,753,739 | -0.09(-0.37%) |
Mar 17, 2022 | 23.07 | 23.52 | 23.03 | 23.46 | 717,444 | +0.25(+1.08%) |
Mar 16, 2022 | 23.45 | 23.62 | 22.63 | 23.21 | 1,245,978 | +0.12(+0.52%) |
Mar 15, 2022 | 23.16 | 23.40 | 22.81 | 23.09 | 1,185,872 | -0.01(-0.04%) |
Mar 14, 2022 | 23.68 | 23.81 | 22.94 | 23.10 | 1,518,311 | -0.42(-1.80%) |
Mar 11, 2022 | 23.89 | 24.13 | 23.46 | 23.52 | 927,475 | -0.09(-0.40%) |
Mar 10, 2022 | 23.20 | 23.65 | 23.01 | 23.62 | 1,073,787 | +0.06(+0.26%) |
Mar 09, 2022 | 23.27 | 23.83 | 23.20 | 23.56 | 1,105,326 | +0.62(+2.71%) |
Mar 08, 2022 | 23.00 | 23.30 | 22.65 | 22.94 | 1,518,247 | +0.07(+0.30%) |
Mar 07, 2022 | 22.85 | 23.22 | 22.65 | 22.87 | 1,609,456 | -0.07(-0.30%) |
Mar 04, 2022 | 22.69 | 23.07 | 22.52 | 22.94 | 1,643,888 | -0.16(-0.67%) |
Mar 03, 2022 | 22.99 | 23.21 | 22.65 | 23.09 | 1,393,585 | +0.24(+1.06%) |
Mar 02, 2022 | 22.84 | 23.03 | 22.76 | 22.85 | 1,722,397 | +0.24(+1.07%) |
Mar 01, 2022 | 22.62 | 23.09 | 22.44 | 22.61 | 1,957,079 | -0.16(-0.68%) |
Feb 28, 2022 | 21.77 | 22.99 | 21.74 | 22.77 | 3,522,331 | +0.66(+2.96%) |
Feb 25, 2022 | 21.48 | 22.18 | 21.74 | 22.11 | 1,253,699 | +0.89(+4.19%) |
Feb 24, 2022 | 20.57 | 21.24 | 20.31 | 21.22 | 1,839,640 | +0.06(+0.29%) |
Feb 23, 2022 | 21.77 | 22.04 | 21.15 | 21.16 | 801,158 | -0.53(-2.46%) |
Feb 22, 2022 | 21.89 | 21.97 | 21.43 | 21.70 | 984,422 | -0.28(-1.26%) |
Feb 18, 2022 | 21.97 | 0 | -0.39(-1.74%) | |||
Feb 17, 2022 | 21.70 | 22.49 | 21.45 | 22.36 | 1,564,929 | +0.39(+1.77%) |
Feb 16, 2022 | 21.55 | 22.26 | 21.32 | 21.97 | 2,262,294 | +0.46(+2.12%) |
Feb 15, 2022 | 20.88 | 21.57 | 20.81 | 21.52 | 2,287,319 | +0.84(+4.05%) |
Feb 14, 2022 | 20.82 | 20.96 | 20.51 | 20.68 | 1,968,040 | -0.09(-0.42%) |
Feb 11, 2022 | 20.70 | 21.26 | 20.60 | 20.77 | 1,415,416 | +0.06(+0.29%) |
Feb 10, 2022 | 20.49 | 21.13 | 20.45 | 20.70 | 834,863 | -0.05(-0.25%) |
Feb 09, 2022 | 20.53 | 20.76 | 20.53 | 20.76 | 950,355 | +0.43(+2.12%) |
Feb 08, 2022 | 20.52 | 20.69 | 20.23 | 20.33 | 845,963 | -0.12(-0.59%) |
Feb 07, 2022 | 20.43 | 20.59 | 20.25 | 20.45 | 941,042 | +0.09(+0.42%) |
Feb 04, 2022 | 20.23 | 20.60 | 19.92 | 20.36 | 827,442 | +0.07(+0.34%) |
Feb 03, 2022 | 20.49 | 20.29 | 20.29 | 866,866 | -0.30(-1.47%) | |
Feb 02, 2022 | 20.70 | 20.98 | 20.58 | 20.59 | 894,870 | -0.09(-0.46%) |
Feb 01, 2022 | 20.31 | 20.78 | 20.12 | 20.69 | 904,952 | +0.31(+1.52%) |
Jan 31, 2022 | 19.76 | 20.39 | 20.38 | 1,382,648 | +0.41(+2.03%) | |
Jan 28, 2022 | 19.38 | 19.98 | 18.95 | 19.97 | 1,304,708 | +0.53(+2.75%) |
Jan 27, 2022 | 20.07 | 20.36 | 19.23 | 19.44 | 1,060,465 | -0.44(-2.21%) |
Jan 26, 2022 | 20.44 | 20.67 | 19.82 | 19.88 | 1,107,106 | -0.24(-1.20%) |
Jan 25, 2022 | 19.92 | 20.37 | 19.54 | 20.12 | 1,341,402 | -0.18(-0.89%) |
Jan 24, 2022 | 20.07 | 20.33 | 19.33 | 20.30 | 2,180,227 | -0.18(-0.88%) |
Jan 21, 2022 | 21.00 | 21.01 | 20.45 | 20.48 | 1,533,298 | -0.57(-2.70%) |
Jan 20, 2022 | 21.34 | 21.83 | 21.03 | 21.05 | 1,299,674 | -0.53(-2.44%) |
Jan 19, 2022 | 22.19 | 22.19 | 21.53 | 21.58 | 1,049,552 | -0.41(-1.88%) |
Jan 18, 2022 | 22.51 | 22.53 | 21.95 | 21.99 | 982,534 | -0.64(-2.82%) |
Jan 14, 2022 | 22.63 | 0 | -0.37(-1.61%) | |||
Jan 13, 2022 | 22.59 | 23.18 | 22.49 | 23.00 | 1,071,850 | +0.38(+1.68%) |
Jan 12, 2022 | 22.07 | 22.77 | 22.07 | 22.62 | 1,216,505 | -0.22(-0.94%) |
Jan 11, 2022 | 22.98 | 23.03 | 22.52 | 22.83 | 656,891 | -0.15(-0.64%) |
Jan 10, 2022 | 23.47 | 23.49 | 22.84 | 22.98 | 1,236,392 | -0.37(-1.59%) |
Jan 07, 2022 | 22.92 | 23.71 | 22.92 | 23.35 | 1,503,650 | +0.29(+1.27%) |
Jan 06, 2022 | 22.82 | 23.10 | 22.51 | 23.06 | 1,826,716 | +0.54(+2.41%) |
Jan 05, 2022 | 23.04 | 23.19 | 22.47 | 22.52 | 1,253,872 | -0.45(-1.95%) |
Jan 04, 2022 | 22.25 | 23.07 | 22.25 | 22.96 | 1,403,314 | +0.86(+3.90%) |
Jan 03, 2022 | 21.40 | 22.11 | 21.26 | 22.10 | 1,096,743 | +0.79(+3.72%) |
Dec 31, 2021 | 21.38 | 21.58 | 21.25 | 21.31 | 701,368 | -0.09(-0.44%) |
Dec 30, 2021 | 21.23 | 21.67 | 21.23 | 21.40 | 563,730 | +0.12(+0.57%) |
Dec 29, 2021 | 21.26 | 21.34 | 21.06 | 21.28 | 1,128,789 | +0.01(+0.04%) |
Dec 28, 2021 | 21.27 | 21.52 | 21.14 | 21.27 | 961,987 | -0.10(-0.48%) |
Dec 27, 2021 | 21.21 | 21.38 | 20.90 | 21.38 | 843,334 | +0.12(+0.57%) |
Dec 23, 2021 | 21.39 | 21.48 | 21.08 | 21.26 | 697,364 | +0.09(+0.41%) |
Dec 22, 2021 | 20.92 | 21.21 | 20.92 | 21.17 | 2,022,159 | +0.17(+0.82%) |
Dec 21, 2021 | 20.20 | 21.02 | 20.00 | 21.00 | 1,464,564 | +1.05(+5.27%) |
Dec 20, 2021 | 20.35 | 20.46 | 19.66 | 19.95 | 2,440,138 | -0.78(-3.79%) |
Dec 17, 2021 | 20.60 | 20.93 | 20.51 | 20.73 | 2,824,205 | +0.03(+0.17%) |
Dec 16, 2021 | 21.08 | 21.20 | 20.59 | 20.70 | 1,645,934 | -0.31(-1.46%) |
Dec 15, 2021 | 20.86 | 21.03 | 20.52 | 21.00 | 1,133,360 | +0.06(+0.29%) |
Dec 14, 2021 | 20.56 | 21.22 | 20.44 | 20.94 | 1,399,564 | -0.32(-1.49%) |
Dec 13, 2021 | 21.42 | 21.46 | 20.95 | 21.26 | 1,156,290 | -0.34(-1.58%) |
Dec 10, 2021 | 21.96 | 22.02 | 21.39 | 21.60 | 982,469 | -0.20(-0.90%) |
Dec 09, 2021 | 22.16 | 22.28 | 21.75 | 21.80 | 763,087 | -0.55(-2.48%) |
Dec 08, 2021 | 22.00 | 22.48 | 21.97 | 22.35 | 884,151 | +0.46(+2.11%) |
Dec 07, 2021 | 21.81 | 22.09 | 21.76 | 21.89 | 1,215,500 | +0.16(+0.75%) |
Dec 06, 2021 | 21.18 | 22.11 | 21.00 | 21.73 | 1,269,996 | +0.90(+4.30%) |
Dec 03, 2021 | 21.04 | 21.29 | 20.66 | 20.83 | 1,083,534 | -0.27(-1.29%) |
Dec 02, 2021 | 20.13 | 21.32 | 20.12 | 21.11 | 1,423,162 | +1.09(+5.46%) |
Dec 01, 2021 | 21.18 | 21.45 | 20.01 | 20.01 | 1,627,897 | -0.76(-3.66%) |
Nov 30, 2021 | 20.84 | 20.97 | 20.57 | 20.77 | 1,543,579 | -0.31(-1.46%) |
Nov 29, 2021 | 21.04 | 21.50 | 20.88 | 21.08 | 2,068,887 | -0.54(-2.49%) |
Nov 26, 2021 | 22.22 | 22.36 | 21.19 | 21.62 | 913,505 | -1.32(-5.77%) |
Nov 24, 2021 | 22.77 | 23.04 | 22.65 | 22.94 | 696,513 | +0.11(+0.49%) |
Nov 23, 2021 | 23.00 | 23.10 | 22.83 | 22.83 | 1,040,067 | -0.08(-0.34%) |
Nov 22, 2021 | 22.82 | 23.20 | 22.68 | 22.91 | 706,064 | +0.03(+0.11%) |
Nov 19, 2021 | 23.15 | 23.15 | 22.66 | 22.88 | 1,315,877 | -0.43(-1.83%) |
Nov 18, 2021 | 23.46 | 23.41 | 23.26 | 23.31 | 1,023,949 | -0.18(-0.76%) |
Nov 17, 2021 | 23.15 | 23.53 | 22.80 | 23.49 | 2,082,587 | +0.21(+0.92%) |
Nov 16, 2021 | 23.62 | 23.62 | 22.96 | 23.27 | 1,230,424 | -0.24(-1.02%) |
Nov 15, 2021 | 22.97 | 23.53 | 22.89 | 23.51 | 1,035,663 | +0.62(+2.72%) |
Nov 12, 2021 | 22.87 | 22.98 | 22.65 | 22.89 | 1,066,115 | +0.08(+0.34%) |
Nov 11, 2021 | 22.63 | 22.84 | 22.49 | 22.81 | 701,097 | +0.17(+0.75%) |
Nov 10, 2021 | 22.52 | 22.64 | 1,081,524 | -0.03(-0.15%) | ||
Nov 09, 2021 | 22.78 | 22.83 | 22.54 | 22.68 | 772,544 | -0.09(-0.41%) |
Nov 08, 2021 | 22.70 | 22.84 | 22.51 | 22.77 | 976,871 | +0.09(+0.38%) |
Nov 05, 2021 | 22.23 | 22.87 | 22.23 | 22.68 | 1,132,581 | +0.83(+3.79%) |
Nov 04, 2021 | 22.32 | 22.37 | 21.72 | 21.86 | 1,012,194 | -0.46(-2.06%) |
Nov 03, 2021 | 21.64 | 22.44 | 21.64 | 22.32 | 1,064,403 | +0.61(+2.79%) |
Nov 02, 2021 | 22.29 | 22.29 | 21.69 | 21.71 | 1,273,664 | -0.41(-1.85%) |
Nov 01, 2021 | 22.01 | 22.19 | 21.91 | 22.12 | 1,576,419 | +0.14(+0.66%) |
Oct 29, 2021 | 22.00 | 22.20 | 21.93 | 21.98 | 1,599,343 | -0.02(-0.08%) |
Oct 28, 2021 | 22.34 | 22.50 | 21.72 | 21.99 | 1,531,415 | -0.30(-1.34%) |
Oct 27, 2021 | 22.68 | 22.96 | 22.05 | 22.29 | 2,359,185 | -1.05(-4.50%) |
Oct 26, 2021 | 23.29 | 23.34 | 654,523 | +0.10(+0.44%) | ||
Oct 25, 2021 | 23.26 | 23.30 | 23.03 | 23.24 | 563,125 | -0.03(-0.15%) |
Oct 22, 2021 | 23.45 | 23.67 | 23.27 | 23.27 | 493,064 | -0.18(-0.76%) |
Oct 21, 2021 | 23.75 | 23.87 | 23.32 | 23.45 | 878,592 | -0.27(-1.15%) |
Oct 20, 2021 | 23.27 | 23.73 | 23.20 | 23.73 | 876,114 | +0.44(+1.91%) |
Oct 19, 2021 | 23.32 | 23.46 | 23.03 | 23.28 | 906,524 | -0.01(-0.04%) |
Oct 18, 2021 | 23.59 | 23.65 | 23.24 | 23.29 | 964,893 | -0.46(-1.94%) |
Oct 15, 2021 | 23.56 | 23.84 | 23.48 | 23.75 | 1,045,657 | +0.34(+1.46%) |
Oct 14, 2021 | 23.38 | 23.54 | 23.30 | 23.41 | 1,298,624 | +0.21(+0.92%) |
Oct 13, 2021 | 23.16 | 23.27 | 22.98 | 23.20 | 669,734 | +0.00(+0.00%) |
Oct 12, 2021 | 22.78 | 23.23 | 22.71 | 23.20 | 1,235,295 | +0.36(+1.57%) |
Oct 11, 2021 | 22.89 | 23.09 | 22.63 | 22.84 | 835,328 | -0.03(-0.11%) |
Oct 08, 2021 | 23.05 | 23.26 | 22.86 | 22.86 | 1,566,496 | -0.21(-0.92%) |
Oct 07, 2021 | 23.27 | 23.39 | 22.98 | 23.08 | 1,485,871 | -0.06(-0.26%) |
Oct 06, 2021 | 22.92 | 23.18 | 22.50 | 23.14 | 929,280 | +0.03(+0.11%) |
Oct 05, 2021 | 23.32 | 23.32 | 22.90 | 23.11 | 915,211 | -0.11(-0.48%) |
Oct 04, 2021 | 23.14 | 23.36 | 23.05 | 23.22 | 696,144 | +0.13(+0.55%) |
Oct 01, 2021 | 22.51 | 23.24 | 22.51 | 23.09 | 611,161 | +0.67(+3.01%) |
Sep 30, 2021 | 23.08 | 23.08 | 22.42 | 22.42 | 1,153,099 | -0.68(-2.96%) |
Sep 29, 2021 | 23.18 | 23.27 | 22.97 | 23.10 | 918,061 | +0.02(+0.07%) |
Sep 28, 2021 | 23.03 | 23.33 | 22.95 | 23.09 | 890,095 | -0.05(-0.22%) |
Sep 27, 2021 | 23.03 | 23.50 | 23.02 | 23.14 | 1,246,981 | +0.20(+0.86%) |
Sep 24, 2021 | 22.83 | 23.17 | 22.83 | 22.94 | 711,004 | +0.03(+0.11%) |
Sep 23, 2021 | 22.92 | 23.18 | 22.86 | 22.92 | 766,286 | +0.07(+0.30%) |
Sep 22, 2021 | 22.55 | 22.95 | 22.48 | 22.85 | 919,665 | +0.45(+2.02%) |
Sep 21, 2021 | 22.43 | 22.62 | 22.34 | 22.39 | 543,828 | +0.12(+0.54%) |
Sep 20, 2021 | 21.98 | 22.39 | 21.84 | 22.28 | 1,006,450 | +0.08(+0.35%) |
Sep 17, 2021 | 22.44 | 22.80 | 22.17 | 22.20 | 2,008,031 | -0.19(-0.84%) |
Sep 16, 2021 | 22.41 | 22.59 | 22.26 | 22.39 | 659,293 | -0.03(-0.11%) |
Sep 15, 2021 | 22.34 | 22.42 | 22.17 | 22.41 | 683,658 | +0.06(+0.26%) |
Sep 14, 2021 | 22.58 | 22.61 | 22.18 | 22.35 | 587,540 | -0.06(-0.26%) |
Sep 13, 2021 | 22.22 | 22.59 | 22.09 | 22.41 | 936,708 | +0.36(+1.65%) |
Sep 10, 2021 | 22.88 | 22.88 | 22.04 | 22.05 | 999,609 | -0.75(-3.30%) |
Sep 09, 2021 | 23.19 | 23.43 | 22.79 | 22.80 | 1,254,890 | -0.61(-2.60%) |
Sep 08, 2021 | 23.21 | 23.74 | 23.05 | 23.41 | 1,520,829 | +0.10(+0.44%) |
Sep 07, 2021 | 23.29 | 23.38 | 22.94 | 23.31 | 1,263,922 | +0.19(+0.80%) |
Sep 03, 2021 | 23.02 | 23.21 | 22.68 | 23.12 | 1,086,186 | +0.03(+0.11%) |
Sep 02, 2021 | 22.99 | 23.12 | 22.64 | 23.10 | 1,144,577 | +0.27(+1.19%) |
Sep 01, 2021 | 22.50 | 22.92 | 22.41 | 22.83 | 1,087,228 | +0.52(+2.35%) |
Aug 31, 2021 | 22.16 | 22.53 | 22.12 | 22.30 | 1,105,183 | +0.05(+0.23%) |
Aug 30, 2021 | 22.29 | 22.29 | 21.92 | 22.25 | 819,281 | -0.08(-0.38%) |
Aug 27, 2021 | 21.97 | 22.47 | 21.93 | 22.34 | 675,422 | +0.47(+2.17%) |
Aug 26, 2021 | 22.02 | 22.09 | 21.80 | 21.86 | 946,197 | -0.23(-1.03%) |
Aug 25, 2021 | 22.09 | 22.33 | 21.85 | 22.09 | 709,525 | -0.05(-0.23%) |
Aug 24, 2021 | 21.99 | 22.19 | 21.84 | 22.14 | 729,983 | +0.09(+0.42%) |
Aug 23, 2021 | 22.01 | 22.09 | 21.82 | 22.05 | 787,765 | +0.25(+1.16%) |
Aug 20, 2021 | 21.62 | 21.92 | 21.41 | 21.79 | 460,563 | +0.07(+0.31%) |
Aug 19, 2021 | 21.71 | 22.07 | 21.58 | 21.73 | 777,018 | -0.17(-0.77%) |
Aug 18, 2021 | 22.22 | 22.22 | 21.82 | 21.90 | 700,979 | -0.44(-1.97%) |
Aug 17, 2021 | 22.23 | 22.46 | 21.96 | 22.34 | 1,058,395 | -0.12(-0.53%) |
Aug 16, 2021 | 22.58 | 22.79 | 22.45 | 22.45 | 670,345 | -0.07(-0.30%) |
Aug 13, 2021 | 22.56 | 22.65 | 22.39 | 22.52 | 537,601 | -0.02(-0.07%) |
Aug 12, 2021 | 22.83 | 22.85 | 22.36 | 22.54 | 568,227 | -0.19(-0.82%) |
Aug 11, 2021 | 22.57 | 22.72 | 22.25 | 22.72 | 1,050,551 | +0.36(+1.59%) |
Aug 10, 2021 | 22.77 | 22.77 | 22.28 | 22.37 | 602,174 | -0.37(-1.64%) |
Aug 09, 2021 | 22.83 | 22.91 | 22.50 | 22.74 | 552,251 | -0.13(-0.55%) |
Aug 06, 2021 | 22.95 | 23.13 | 22.81 | 22.87 | 555,799 | +0.07(+0.30%) |
Aug 05, 2021 | 22.38 | 22.83 | 22.38 | 22.80 | 1,375,455 | +0.58(+2.63%) |
Aug 04, 2021 | 21.99 | 22.37 | 21.87 | 22.22 | 1,460,175 | -0.09(-0.42%) |
Aug 03, 2021 | 22.83 | 22.83 | 22.16 | 22.31 | 879,819 | -0.56(-2.44%) |
Aug 02, 2021 | 23.27 | 23.76 | 22.83 | 22.87 | 698,605 | -0.18(-0.77%) |
Jul 30, 2021 | 23.35 | 23.70 | 23.05 | 23.05 | 681,137 | -0.29(-1.23%) |
Jul 29, 2021 | 23.23 | 23.68 | 23.23 | 23.33 | 458,745 | +0.14(+0.62%) |
Jul 28, 2021 | 23.32 | 23.43 | 22.86 | 23.19 | 684,574 | -0.03(-0.15%) |
Jul 27, 2021 | 23.02 | 23.31 | 22.91 | 23.22 | 625,985 | +0.02(+0.07%) |
Jul 26, 2021 | 23.28 | 23.48 | 23.28 | 23.21 | 737,960 | -0.03(-0.15%) |
Jul 23, 2021 | 23.30 | 23.34 | 22.92 | 23.24 | 597,878 | +0.10(+0.44%) |
Jul 22, 2021 | 23.64 | 23.69 | 23.08 | 23.14 | 569,888 | -0.70(-2.94%) |
Jul 21, 2021 | 23.63 | 24.14 | 23.61 | 23.84 | 1,036,940 | +0.30(+1.26%) |
Jul 20, 2021 | 22.79 | 23.72 | 22.72 | 23.54 | 1,488,351 | +0.75(+3.30%) |
Jul 19, 2021 | 22.86 | 23.10 | 22.45 | 22.79 | 2,256,120 | -0.63(-2.67%) |
Jul 16, 2021 | 23.69 | 23.74 | 23.40 | 23.42 | 877,800 | -0.11(-0.47%) |
Jul 15, 2021 | 23.41 | 23.61 | 23.30 | 23.53 | 651,059 | +0.05(+0.22%) |
Jul 14, 2021 | 23.20 | 23.60 | 23.20 | 23.48 | 584,022 | +0.10(+0.43%) |
Jul 13, 2021 | 23.91 | 23.99 | 23.35 | 23.38 | 1,038,677 | -0.61(-2.54%) |
Jul 12, 2021 | 23.60 | 24.03 | 23.39 | 23.98 | 1,051,797 | +0.38(+1.61%) |
Jul 09, 2021 | 23.26 | 23.66 | 23.13 | 23.60 | 837,298 | +0.64(+2.80%) |
Jul 08, 2021 | 22.93 | 23.19 | 22.65 | 22.96 | 762,145 | -0.22(-0.95%) |
Jul 07, 2021 | 23.43 | 23.53 | 23.14 | 23.18 | 1,411,823 | -0.33(-1.40%) |
Jul 06, 2021 | 23.54 | 23.59 | 23.08 | 23.51 | 1,214,940 | -0.09(-0.39%) |
Jul 02, 2021 | 23.65 | 23.75 | 23.46 | 23.60 | 730,909 | +0.07(+0.29%) |
Jul 01, 2021 | 23.54 | 23.86 | 23.38 | 23.54 | 1,355,718 | +0.02(+0.07%) |
Jun 30, 2021 | 23.01 | 23.61 | 22.95 | 23.52 | 3,190,973 | +0.50(+2.17%) |
Jun 29, 2021 | 23.35 | 23.51 | 23.00 | 23.02 | 1,916,640 | -0.32(-1.38%) |
Jun 28, 2021 | 24.34 | 24.34 | 23.25 | 23.34 | 2,646,722 | -1.05(-4.30%) |
Jun 25, 2021 | 23.76 | 24.40 | 23.67 | 24.39 | 4,421,898 | +0.62(+2.60%) |
Jun 24, 2021 | 23.76 | 23.86 | 23.54 | 23.77 | 1,587,822 | +0.05(+0.21%) |
Jun 23, 2021 | 23.95 | 23.95 | 23.72 | 23.72 | 1,031,707 | -0.23(-0.95%) |
Jun 22, 2021 | 24.40 | 24.51 | 23.87 | 23.95 | 2,216,414 | -0.49(-2.01%) |
Jun 21, 2021 | 23.93 | 24.60 | 23.83 | 24.44 | 1,124,647 | +0.63(+2.66%) |
Jun 18, 2021 | 24.13 | 24.15 | 23.74 | 23.81 | 2,281,316 | -0.53(-2.19%) |
Jun 17, 2021 | 24.41 | 24.54 | 24.12 | 24.34 | 1,201,671 | -0.05(-0.21%) |
Jun 16, 2021 | 24.83 | 24.96 | 24.39 | 24.39 | 1,902,182 | -0.48(-1.92%) |
Jun 15, 2021 | 25.24 | 25.44 | 24.83 | 24.87 | 1,463,291 | -0.51(-2.01%) |
Jun 14, 2021 | 25.37 | 25.41 | 25.11 | 25.38 | 1,878,167 | +0.47(+1.88%) |
Jun 11, 2021 | 25.09 | 25.09 | 24.80 | 24.91 | 1,050,362 | -0.18(-0.70%) |
Jun 10, 2021 | 24.85 | 25.24 | 24.73 | 25.09 | 1,261,603 | +0.26(+1.05%) |
Jun 09, 2021 | 25.23 | 25.26 | 24.82 | 24.83 | 1,373,910 | -0.29(-1.17%) |
Jun 08, 2021 | 25.14 | 25.23 | 24.93 | 25.12 | 2,097,529 | +0.18(+0.74%) |
Jun 07, 2021 | 24.52 | 25.07 | 24.52 | 24.93 | 1,215,549 | +0.35(+1.43%) |
Jun 04, 2021 | 24.74 | 24.87 | 24.46 | 24.58 | 1,053,276 | -0.11(-0.44%) |
Jun 03, 2021 | 25.08 | 25.24 | 24.54 | 24.69 | 2,245,349 | -0.49(-1.93%) |
Jun 02, 2021 | 25.17 | 25.25 | 24.86 | 25.18 | 2,393,465 | +0.16(+0.64%) |
Jun 01, 2021 | 24.45 | 25.11 | 24.31 | 25.02 | 1,485,101 | +0.72(+2.97%) |
May 28, 2021 | 24.28 | 24.41 | 24.09 | 24.30 | 848,131 | +0.18(+0.73%) |
May 27, 2021 | 24.31 | 24.37 | 24.12 | 24.12 | 1,192,144 | -0.14(-0.59%) |
May 26, 2021 | 23.96 | 24.28 | 23.90 | 24.26 | 740,072 | +0.31(+1.29%) |
May 25, 2021 | 24.34 | 24.50 | 23.91 | 23.95 | 1,302,503 | -0.34(-1.41%) |
May 24, 2021 | 23.74 | 24.43 | 23.61 | 24.30 | 1,023,776 | +0.74(+3.13%) |
May 21, 2021 | 23.64 | 23.86 | 23.47 | 23.56 | 1,272,686 | +0.08(+0.32%) |
May 20, 2021 | 22.81 | 23.54 | 22.65 | 23.48 | 1,302,400 | +0.66(+2.90%) |
May 19, 2021 | 22.81 | 22.91 | 22.39 | 22.82 | 1,869,148 | -0.18(-0.77%) |
May 18, 2021 | 22.42 | 23.19 | 22.34 | 23.00 | 1,092,959 | +0.55(+2.46%) |
May 17, 2021 | 22.55 | 22.68 | 22.42 | 22.45 | 1,125,793 | -0.16(-0.70%) |
May 14, 2021 | 22.60 | 22.69 | 22.49 | 22.60 | 743,492 | +0.12(+0.52%) |
May 13, 2021 | 22.15 | 22.65 | 22.10 | 22.49 | 983,693 | +0.32(+1.44%) |
May 12, 2021 | 22.94 | 22.97 | 22.12 | 22.17 | 957,142 | -0.75(-3.29%) |
May 11, 2021 | 22.81 | 23.07 | 22.55 | 22.92 | 1,194,499 | -0.11(-0.47%) |
May 10, 2021 | 23.38 | 23.65 | 23.02 | 23.03 | 1,071,429 | -0.16(-0.69%) |
May 07, 2021 | 22.67 | 23.20 | 22.67 | 23.19 | 1,055,742 | +0.34(+1.47%) |
May 06, 2021 | 22.80 | 23.03 | 22.58 | 22.86 | 1,240,526 | +0.06(+0.26%) |
May 05, 2021 | 23.12 | 23.52 | 22.71 | 22.80 | 1,015,516 | -0.71(-3.03%) |
May 04, 2021 | 23.31 | 23.62 | 23.20 | 23.51 | 1,131,021 | +0.33(+1.41%) |