Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.09 | 26.38 | 25.28 | 25.37 | 2,305,256 | -0.81(-3.09%) |
Apr 28, 2022 | 26.26 | 26.32 | 25.73 | 26.18 | 1,756,142 | -0.04(-0.15%) |
Apr 27, 2022 | 26.43 | 27.37 | 26.19 | 26.22 | 4,217,162 | -0.02(-0.08%) |
Apr 26, 2022 | 25.99 | 26.84 | 25.99 | 26.24 | 5,291,774 | +1.12(+4.46%) |
Apr 25, 2022 | 24.74 | 25.23 | 24.20 | 25.12 | 2,779,010 | +0.25(+1.01%) |
Apr 22, 2022 | 25.25 | 25.56 | 24.77 | 24.87 | 3,661,734 | -0.45(-1.78%) |
Apr 21, 2022 | 25.98 | 26.02 | 25.22 | 25.32 | 3,196,858 | +0.04(+0.16%) |
Apr 20, 2022 | 25.36 | 25.62 | 25.08 | 25.28 | 5,467,348 | +0.12(+0.48%) |
Apr 19, 2022 | 24.86 | 25.34 | 24.72 | 25.16 | 2,476,059 | +0.26(+1.04%) |
Apr 18, 2022 | 24.46 | 25.17 | 24.46 | 24.90 | 2,130,033 | -0.23(-0.92%) |
Apr 14, 2022 | 25.60 | 25.91 | 25.09 | 25.13 | 2,176,933 | -0.37(-1.45%) |
Apr 13, 2022 | 25.15 | 25.54 | 25.15 | 25.50 | 1,672,517 | +0.41(+1.63%) |
Apr 12, 2022 | 25.43 | 25.77 | 24.91 | 25.09 | 2,684,307 | -0.25(-0.99%) |
Apr 11, 2022 | 24.91 | 25.53 | 24.86 | 25.34 | 2,618,903 | +0.29(+1.16%) |
Apr 08, 2022 | 24.96 | 25.39 | 24.90 | 25.05 | 2,323,128 | +0.21(+0.85%) |
Apr 07, 2022 | 24.49 | 25.02 | 24.07 | 24.84 | 2,158,502 | +0.27(+1.10%) |
Apr 06, 2022 | 24.42 | 24.66 | 24.18 | 24.57 | 2,050,788 | -0.13(-0.53%) |
Apr 05, 2022 | 24.86 | 24.93 | 24.57 | 24.70 | 1,790,911 | -0.26(-1.04%) |
Apr 04, 2022 | 24.88 | 25.06 | 24.64 | 24.96 | 1,200,096 | -0.07(-0.28%) |
Apr 01, 2022 | 24.77 | 25.05 | 24.64 | 25.03 | 1,513,829 | +0.45(+1.83%) |
Mar 31, 2022 | 24.99 | 25.06 | 24.57 | 24.58 | 1,754,302 | -0.51(-2.03%) |
Mar 30, 2022 | 25.44 | 25.59 | 25.06 | 25.09 | 2,150,318 | -0.54(-2.11%) |
Mar 29, 2022 | 25.25 | 26.11 | 25.06 | 25.63 | 2,856,563 | +1.27(+5.21%) |
Mar 28, 2022 | 24.13 | 24.39 | 23.90 | 24.36 | 1,796,759 | +0.22(+0.91%) |
Mar 25, 2022 | 23.74 | 24.30 | 23.71 | 24.14 | 2,675,778 | -0.38(-1.55%) |
Mar 24, 2022 | 24.59 | 24.64 | 24.30 | 24.52 | 2,089,017 | +0.01(+0.04%) |
Mar 23, 2022 | 24.67 | 24.88 | 24.42 | 24.51 | 1,731,462 | -0.27(-1.09%) |
Mar 22, 2022 | 24.93 | 25.27 | 24.71 | 24.78 | 2,292,007 | +0.09(+0.36%) |
Mar 21, 2022 | 24.72 | 24.90 | 24.36 | 24.69 | 3,422,249 | +0.05(+0.20%) |
Mar 18, 2022 | 24.24 | 24.80 | 24.02 | 24.64 | 2,412,733 | +0.16(+0.65%) |
Mar 17, 2022 | 24.21 | 24.56 | 24.21 | 24.48 | 2,139,683 | -0.05(-0.20%) |
Mar 16, 2022 | 24.01 | 24.87 | 23.90 | 24.53 | 2,492,240 | +0.78(+3.28%) |
Mar 15, 2022 | 23.74 | 24.09 | 23.50 | 23.75 | 2,240,987 | +0.08(+0.34%) |
Mar 14, 2022 | 24.06 | 24.23 | 23.57 | 23.67 | 2,877,632 | +0.06(+0.25%) |
Mar 11, 2022 | 23.76 | 23.93 | 23.40 | 23.61 | 3,649,559 | +0.01(+0.04%) |
Mar 10, 2022 | 23.33 | 23.69 | 23.60 | 3,504,653 | -0.20(-0.84%) | |
Mar 09, 2022 | 23.76 | 24.30 | 23.41 | 23.80 | 5,064,440 | +0.96(+4.20%) |
Mar 08, 2022 | 22.55 | 23.73 | 21.67 | 22.84 | 7,186,551 | +0.27(+1.20%) |
Mar 07, 2022 | 24.32 | 24.39 | 22.52 | 22.57 | 7,617,095 | -2.04(-8.29%) |
Mar 04, 2022 | 25.22 | 25.33 | 24.35 | 24.61 | 3,434,880 | -1.17(-4.54%) |
Mar 03, 2022 | 26.27 | 26.45 | 25.68 | 25.78 | 2,804,355 | -0.39(-1.49%) |
Mar 02, 2022 | 25.87 | 26.50 | 25.82 | 26.17 | 2,652,369 | +0.42(+1.63%) |
Mar 01, 2022 | 26.85 | 27.00 | 25.59 | 25.75 | 3,712,556 | -1.29(-4.77%) |
Feb 28, 2022 | 27.27 | 27.38 | 26.59 | 27.04 | 2,414,693 | -0.74(-2.66%) |
Feb 25, 2022 | 26.98 | 27.84 | 26.89 | 27.78 | 2,496,420 | +1.01(+3.77%) |
Feb 24, 2022 | 27.00 | 27.22 | 26.29 | 26.77 | 5,482,368 | -0.89(-3.22%) |
Feb 23, 2022 | 28.53 | 28.57 | 27.58 | 27.66 | 1,948,138 | -0.66(-2.33%) |
Feb 22, 2022 | 28.76 | 28.90 | 28.04 | 28.32 | 1,807,939 | -0.59(-2.04%) |
Feb 18, 2022 | 28.91 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 28.84 | 29.03 | 28.54 | 28.63 | 1,580,410 | -0.28(-0.97%) |
Feb 16, 2022 | 28.85 | 29.05 | 28.41 | 28.91 | 1,171,977 | +0.09(+0.31%) |
Feb 15, 2022 | 28.50 | 28.99 | 28.50 | 28.82 | 2,513,407 | +0.71(+2.53%) |
Feb 14, 2022 | 28.29 | 28.55 | 27.89 | 28.11 | 2,658,024 | -0.09(-0.32%) |
Feb 11, 2022 | 29.31 | 29.52 | 28.13 | 28.20 | 3,131,643 | -1.21(-4.11%) |
Feb 10, 2022 | 29.52 | 30.31 | 29.32 | 29.41 | 2,535,573 | -0.49(-1.64%) |
Feb 09, 2022 | 29.42 | 30.18 | 29.37 | 29.90 | 3,514,043 | +1.00(+3.46%) |
Feb 08, 2022 | 28.50 | 28.98 | 28.42 | 28.90 | 2,461,911 | +0.48(+1.69%) |
Feb 07, 2022 | 28.57 | 28.77 | 28.38 | 28.42 | 2,582,353 | -0.03(-0.11%) |
Feb 04, 2022 | 28.72 | 29.07 | 28.44 | 28.45 | 3,433,725 | -0.60(-2.07%) |
Feb 03, 2022 | 29.12 | 28.98 | 29.05 | 2,778,605 | -0.33(-1.12%) | |
Feb 02, 2022 | 28.84 | 29.69 | 28.49 | 29.38 | 3,630,318 | +0.27(+0.93%) |
Feb 01, 2022 | 28.78 | 29.65 | 28.36 | 29.11 | 7,049,165 | -0.50(-1.69%) |
Jan 31, 2022 | 28.71 | 29.64 | 29.61 | 2,717,975 | +0.71(+2.46%) | |
Jan 28, 2022 | 28.70 | 28.88 | 27.94 | 28.90 | 2,262,748 | +0.16(+0.56%) |
Jan 27, 2022 | 29.55 | 29.76 | 28.12 | 28.74 | 4,369,588 | -0.54(-1.84%) |
Jan 26, 2022 | 29.81 | 30.11 | 29.11 | 29.28 | 2,459,387 | -0.16(-0.54%) |
Jan 25, 2022 | 29.45 | 29.66 | 28.52 | 29.44 | 2,779,164 | -0.58(-1.93%) |
Jan 24, 2022 | 29.70 | 30.16 | 29.15 | 30.02 | 2,386,201 | -0.28(-0.92%) |
Jan 21, 2022 | 30.42 | 30.89 | 30.19 | 30.30 | 2,759,704 | -0.19(-0.62%) |
Jan 20, 2022 | 31.33 | 31.65 | 30.46 | 30.49 | 2,095,836 | -0.90(-2.87%) |
Jan 19, 2022 | 32.04 | 32.07 | 31.39 | 31.39 | 1,243,182 | -0.52(-1.63%) |
Jan 18, 2022 | 32.00 | 32.12 | 31.13 | 31.91 | 3,942,305 | -0.83(-2.54%) |
Jan 14, 2022 | 32.74 | 0 | -0.48(-1.44%) | |||
Jan 13, 2022 | 33.00 | 33.41 | 32.93 | 33.22 | 1,777,869 | +0.32(+0.97%) |
Jan 12, 2022 | 32.72 | 32.99 | 32.40 | 32.90 | 2,203,111 | +0.31(+0.95%) |
Jan 11, 2022 | 32.00 | 32.60 | 31.73 | 32.59 | 1,350,844 | +0.62(+1.94%) |
Jan 10, 2022 | 32.35 | 32.49 | 31.52 | 31.97 | 1,698,701 | -0.53(-1.63%) |
Jan 07, 2022 | 33.24 | 33.31 | 32.49 | 32.50 | 1,164,973 | -0.61(-1.84%) |
Jan 06, 2022 | 33.48 | 33.68 | 33.00 | 33.11 | 1,765,668 | -0.31(-0.93%) |
Jan 05, 2022 | 33.68 | 34.12 | 33.38 | 33.42 | 2,036,093 | -0.10(-0.30%) |
Jan 04, 2022 | 33.09 | 33.89 | 33.01 | 33.52 | 1,960,334 | +0.69(+2.10%) |
Jan 03, 2022 | 33.17 | 33.41 | 32.53 | 32.83 | 1,758,693 | -0.29(-0.88%) |
Dec 31, 2021 | 32.55 | 33.28 | 32.55 | 33.12 | 839,350 | +0.44(+1.35%) |
Dec 30, 2021 | 32.89 | 33.00 | 32.65 | 32.68 | 952,616 | -0.14(-0.43%) |
Dec 29, 2021 | 32.87 | 33.04 | 32.76 | 32.82 | 898,612 | +0.02(+0.06%) |
Dec 28, 2021 | 32.39 | 32.83 | 32.34 | 32.80 | 745,409 | +0.38(+1.17%) |
Dec 27, 2021 | 31.86 | 32.44 | 31.77 | 32.42 | 685,399 | +0.60(+1.89%) |
Dec 23, 2021 | 31.71 | 31.98 | 31.56 | 31.82 | 646,123 | +0.29(+0.92%) |
Dec 22, 2021 | 31.14 | 31.66 | 31.06 | 31.53 | 1,074,328 | +0.22(+0.70%) |
Dec 21, 2021 | 30.87 | 31.35 | 30.74 | 31.31 | 1,636,707 | +0.79(+2.59%) |
Dec 20, 2021 | 31.05 | 31.18 | 30.16 | 30.52 | 2,121,419 | -1.16(-3.66%) |
Dec 17, 2021 | 32.35 | 32.41 | 31.54 | 31.68 | 2,209,807 | -0.83(-2.55%) |
Dec 16, 2021 | 32.37 | 32.97 | 32.31 | 32.51 | 1,342,019 | +0.28(+0.87%) |
Dec 15, 2021 | 32.07 | 32.29 | 31.57 | 32.23 | 1,260,969 | +0.11(+0.34%) |
Dec 14, 2021 | 32.27 | 32.63 | 32.02 | 32.12 | 821,658 | -0.28(-0.86%) |
Dec 13, 2021 | 32.72 | 32.78 | 32.23 | 32.40 | 1,554,725 | -0.30(-0.92%) |
Dec 10, 2021 | 32.61 | 32.80 | 32.16 | 32.70 | 1,561,139 | +0.46(+1.43%) |
Dec 09, 2021 | 32.06 | 32.30 | 31.92 | 32.24 | 1,465,753 | -0.01(-0.03%) |
Dec 08, 2021 | 32.36 | 32.36 | 32.06 | 32.25 | 1,589,430 | +0.04(+0.12%) |
Dec 07, 2021 | 31.86 | 32.51 | 31.77 | 32.21 | 1,032,939 | +0.62(+1.96%) |
Dec 06, 2021 | 31.49 | 31.94 | 31.26 | 31.59 | 1,316,851 | +0.58(+1.87%) |
Dec 03, 2021 | 30.99 | 31.10 | 30.46 | 31.01 | 2,261,614 | +0.13(+0.42%) |
Dec 02, 2021 | 30.26 | 31.09 | 30.22 | 30.88 | 1,504,257 | +0.76(+2.52%) |
Dec 01, 2021 | 30.80 | 31.28 | 30.11 | 30.12 | 2,062,579 | -0.20(-0.66%) |
Nov 30, 2021 | 31.03 | 31.22 | 30.27 | 30.32 | 3,175,489 | -0.97(-3.10%) |
Nov 29, 2021 | 31.49 | 31.61 | 30.89 | 31.29 | 1,631,494 | -0.04(-0.13%) |
Nov 26, 2021 | 31.62 | 31.74 | 30.97 | 31.33 | 1,080,935 | -1.23(-3.78%) |
Nov 24, 2021 | 32.70 | 32.83 | 32.54 | 32.56 | 959,574 | -0.29(-0.88%) |
Nov 23, 2021 | 33.18 | 33.40 | 32.80 | 32.85 | 1,258,315 | -0.36(-1.08%) |
Nov 22, 2021 | 33.43 | 33.50 | 33.05 | 33.21 | 1,782,964 | -0.09(-0.27%) |
Nov 19, 2021 | 33.34 | 33.63 | 32.98 | 33.30 | 3,111,777 | -0.04(-0.12%) |
Nov 18, 2021 | 33.30 | 33.40 | 33.29 | 33.34 | 1,790,752 | +0.11(+0.33%) |
Nov 17, 2021 | 33.13 | 33.31 | 32.80 | 33.23 | 1,458,942 | +0.15(+0.45%) |
Nov 16, 2021 | 32.77 | 33.42 | 32.68 | 33.08 | 1,976,866 | +0.28(+0.85%) |
Nov 15, 2021 | 32.90 | 32.90 | 32.55 | 32.80 | 933,007 | -0.15(-0.46%) |
Nov 12, 2021 | 32.60 | 33.10 | 32.53 | 32.95 | 1,887,529 | +0.54(+1.67%) |
Nov 11, 2021 | 32.26 | 32.41 | 32.18 | 32.41 | 1,310,416 | +0.27(+0.84%) |
Nov 10, 2021 | 32.19 | 32.14 | 1,294,492 | -0.11(-0.34%) | ||
Nov 09, 2021 | 32.11 | 32.37 | 32.08 | 32.25 | 1,246,085 | +0.06(+0.19%) |
Nov 08, 2021 | 32.56 | 32.60 | 31.95 | 32.19 | 2,499,360 | -0.14(-0.43%) |
Nov 05, 2021 | 32.35 | 32.75 | 32.17 | 32.33 | 2,760,949 | +0.21(+0.65%) |
Nov 04, 2021 | 31.98 | 32.28 | 31.73 | 32.12 | 2,032,923 | +0.27(+0.85%) |
Nov 03, 2021 | 31.72 | 32.08 | 31.62 | 31.85 | 1,759,146 | +0.11(+0.35%) |
Nov 02, 2021 | 31.17 | 31.85 | 31.17 | 31.74 | 2,145,763 | +0.61(+1.96%) |
Nov 01, 2021 | 31.22 | 31.41 | 31.18 | 31.13 | 1,902,458 | -0.06(-0.19%) |
Oct 29, 2021 | 31.43 | 31.60 | 30.89 | 31.19 | 2,390,018 | -0.32(-1.02%) |
Oct 28, 2021 | 31.20 | 31.89 | 31.20 | 31.51 | 2,561,031 | +0.33(+1.06%) |
Oct 27, 2021 | 31.55 | 31.71 | 31.05 | 31.18 | 3,104,242 | -0.48(-1.52%) |
Oct 26, 2021 | 32.50 | 31.66 | 4,264,127 | -0.76(-2.34%) | ||
Oct 25, 2021 | 32.85 | 33.14 | 32.41 | 32.42 | 4,049,054 | -0.27(-0.83%) |
Oct 22, 2021 | 32.85 | 33.05 | 32.63 | 32.69 | 2,424,672 | -0.13(-0.40%) |
Oct 21, 2021 | 31.75 | 32.82 | 31.61 | 32.82 | 3,920,403 | +0.99(+3.11%) |
Oct 20, 2021 | 31.20 | 31.89 | 31.05 | 31.83 | 2,676,776 | +0.62(+1.99%) |
Oct 19, 2021 | 31.19 | 31.34 | 30.86 | 31.21 | 2,570,747 | +0.09(+0.29%) |
Oct 18, 2021 | 31.04 | 31.23 | 30.80 | 31.12 | 2,335,282 | -0.19(-0.61%) |
Oct 15, 2021 | 31.45 | 31.61 | 31.20 | 31.31 | 2,215,075 | +0.18(+0.58%) |
Oct 14, 2021 | 31.00 | 31.20 | 30.86 | 31.13 | 2,246,941 | +0.30(+0.97%) |
Oct 13, 2021 | 30.84 | 30.97 | 30.61 | 30.83 | 2,393,308 | +0.25(+0.82%) |
Oct 12, 2021 | 30.46 | 30.80 | 30.44 | 30.58 | 2,505,928 | +0.04(+0.13%) |
Oct 11, 2021 | 30.75 | 30.96 | 30.51 | 30.54 | 1,327,505 | -0.08(-0.26%) |
Oct 08, 2021 | 30.16 | 30.77 | 30.07 | 30.62 | 1,763,606 | +0.51(+1.69%) |
Oct 07, 2021 | 29.46 | 30.33 | 29.35 | 30.11 | 2,528,127 | +0.94(+3.22%) |
Oct 06, 2021 | 28.96 | 29.21 | 28.64 | 29.17 | 1,874,701 | -0.06(-0.21%) |
Oct 05, 2021 | 29.03 | 29.34 | 28.82 | 29.23 | 2,834,562 | +0.18(+0.62%) |
Oct 04, 2021 | 29.22 | 29.76 | 29.03 | 29.05 | 1,791,380 | -0.20(-0.68%) |
Oct 01, 2021 | 29.34 | 29.55 | 28.65 | 29.25 | 2,249,669 | +0.06(+0.21%) |
Sep 30, 2021 | 29.88 | 30.02 | 29.18 | 29.19 | 3,054,866 | -0.74(-2.47%) |
Sep 29, 2021 | 29.92 | 30.20 | 29.79 | 29.93 | 3,065,581 | -0.07(-0.23%) |
Sep 28, 2021 | 30.29 | 30.46 | 29.88 | 30.00 | 3,853,561 | -0.17(-0.56%) |
Sep 27, 2021 | 29.96 | 30.34 | 29.85 | 30.17 | 3,004,450 | +0.37(+1.24%) |
Sep 24, 2021 | 29.40 | 30.20 | 29.32 | 29.80 | 3,388,517 | +0.38(+1.29%) |
Sep 23, 2021 | 28.80 | 29.53 | 28.71 | 29.42 | 2,799,970 | +0.74(+2.58%) |
Sep 22, 2021 | 28.82 | 29.01 | 28.45 | 28.68 | 3,826,732 | +0.09(+0.31%) |
Sep 21, 2021 | 28.50 | 28.63 | 27.88 | 28.59 | 4,563,183 | +0.63(+2.25%) |
Sep 20, 2021 | 28.09 | 28.38 | 27.71 | 27.96 | 2,848,030 | -0.61(-2.14%) |
Sep 17, 2021 | 28.76 | 28.87 | 28.36 | 28.57 | 2,577,751 | -0.29(-1.00%) |
Sep 16, 2021 | 29.12 | 29.12 | 28.54 | 28.86 | 2,001,362 | -0.29(-0.99%) |
Sep 15, 2021 | 28.95 | 29.22 | 28.82 | 29.15 | 2,633,102 | +0.19(+0.66%) |
Sep 14, 2021 | 29.30 | 29.30 | 28.68 | 28.96 | 2,335,429 | -0.32(-1.09%) |
Sep 13, 2021 | 29.21 | 29.44 | 29.05 | 29.28 | 1,860,854 | +0.32(+1.10%) |
Sep 10, 2021 | 29.54 | 29.64 | 28.95 | 28.96 | 1,757,223 | -0.56(-1.90%) |
Sep 09, 2021 | 28.55 | 29.83 | 28.51 | 29.52 | 3,585,773 | +0.45(+1.55%) |
Sep 08, 2021 | 29.24 | 29.29 | 28.92 | 29.07 | 2,796,085 | -0.24(-0.82%) |
Sep 07, 2021 | 29.08 | 29.41 | 29.06 | 29.31 | 3,795,745 | -0.55(-1.84%) |
Sep 03, 2021 | 29.99 | 30.14 | 29.64 | 29.86 | 2,002,539 | -0.20(-0.67%) |
Sep 02, 2021 | 30.26 | 30.41 | 29.96 | 30.06 | 2,662,596 | -0.19(-0.63%) |
Sep 01, 2021 | 30.48 | 30.57 | 30.10 | 30.25 | 2,131,401 | -0.29(-0.95%) |
Aug 31, 2021 | 30.92 | 31.06 | 30.51 | 30.54 | 1,740,552 | -0.46(-1.48%) |
Aug 30, 2021 | 31.51 | 31.51 | 30.98 | 31.00 | 1,736,672 | -0.30(-0.96%) |
Aug 27, 2021 | 31.00 | 31.43 | 31.00 | 31.30 | 1,228,583 | +0.38(+1.23%) |
Aug 26, 2021 | 31.14 | 31.34 | 30.90 | 30.92 | 1,023,148 | -0.33(-1.06%) |
Aug 25, 2021 | 30.87 | 31.35 | 30.71 | 31.25 | 1,338,389 | +0.28(+0.90%) |
Aug 24, 2021 | 30.71 | 31.15 | 30.53 | 30.97 | 1,426,871 | +0.43(+1.41%) |
Aug 23, 2021 | 30.84 | 30.94 | 30.43 | 30.54 | 1,511,511 | -0.14(-0.46%) |
Aug 20, 2021 | 30.28 | 30.71 | 30.23 | 30.68 | 2,344,677 | +0.27(+0.89%) |
Aug 19, 2021 | 30.42 | 30.68 | 30.22 | 30.41 | 2,543,289 | -0.43(-1.39%) |
Aug 18, 2021 | 31.06 | 31.14 | 30.81 | 30.84 | 1,625,401 | -0.25(-0.80%) |
Aug 17, 2021 | 31.14 | 31.26 | 30.73 | 31.09 | 2,211,737 | -0.33(-1.05%) |
Aug 16, 2021 | 31.79 | 31.79 | 31.38 | 31.42 | 1,823,327 | -0.47(-1.47%) |
Aug 13, 2021 | 31.55 | 31.94 | 31.45 | 31.89 | 2,785,406 | +0.39(+1.24%) |
Aug 12, 2021 | 31.40 | 31.57 | 31.04 | 31.50 | 1,690,855 | +0.25(+0.80%) |
Aug 11, 2021 | 30.86 | 31.31 | 30.64 | 31.25 | 2,064,324 | +0.49(+1.59%) |
Aug 10, 2021 | 30.38 | 30.81 | 30.24 | 30.76 | 4,137,202 | +0.43(+1.42%) |
Aug 09, 2021 | 30.15 | 30.39 | 29.92 | 30.33 | 1,827,312 | +0.16(+0.53%) |
Aug 06, 2021 | 29.94 | 30.21 | 29.79 | 30.17 | 1,416,987 | +0.45(+1.51%) |
Aug 05, 2021 | 29.91 | 30.09 | 29.62 | 29.72 | 1,964,613 | -0.06(-0.20%) |
Aug 04, 2021 | 30.12 | 30.20 | 29.75 | 29.78 | 2,326,315 | -0.46(-1.52%) |
Aug 03, 2021 | 29.89 | 30.27 | 29.73 | 30.24 | 3,467,669 | +0.27(+0.90%) |
Aug 02, 2021 | 30.17 | 30.46 | 29.85 | 29.97 | 2,130,853 | -0.13(-0.43%) |
Jul 30, 2021 | 30.20 | 30.35 | 29.96 | 30.10 | 1,939,441 | -0.03(-0.10%) |
Jul 29, 2021 | 30.08 | 30.36 | 30.02 | 30.13 | 3,138,167 | +0.16(+0.53%) |
Jul 28, 2021 | 30.02 | 30.31 | 29.51 | 29.97 | 4,521,930 | -0.27(-0.89%) |
Jul 27, 2021 | 29.56 | 30.36 | 29.22 | 30.24 | 8,775,160 | +0.86(+2.93%) |
Jul 26, 2021 | 29.06 | 29.50 | 28.68 | 29.38 | 4,493,908 | +0.40(+1.38%) |
Jul 23, 2021 | 28.61 | 29.06 | 28.52 | 28.98 | 4,231,512 | +0.55(+1.93%) |
Jul 22, 2021 | 28.59 | 28.68 | 28.35 | 28.43 | 3,405,618 | -0.08(-0.28%) |
Jul 21, 2021 | 28.16 | 28.55 | 28.16 | 28.51 | 3,108,970 | +0.60(+2.15%) |
Jul 20, 2021 | 26.96 | 28.05 | 26.42 | 27.91 | 6,818,440 | -0.08(-0.29%) |
Jul 19, 2021 | 28.09 | 28.43 | 27.82 | 27.99 | 3,037,781 | -0.75(-2.61%) |
Jul 16, 2021 | 29.74 | 29.88 | 28.72 | 28.74 | 4,218,108 | -0.92(-3.10%) |
Jul 15, 2021 | 29.75 | 30.07 | 29.50 | 29.66 | 1,944,634 | -0.31(-1.03%) |
Jul 14, 2021 | 29.83 | 30.18 | 29.70 | 29.97 | 1,530,705 | +0.16(+0.54%) |
Jul 13, 2021 | 30.23 | 30.27 | 29.70 | 29.81 | 2,318,037 | -0.62(-2.04%) |
Jul 12, 2021 | 30.11 | 30.56 | 30.00 | 30.43 | 2,040,180 | +0.06(+0.20%) |
Jul 09, 2021 | 30.42 | 30.55 | 30.11 | 30.37 | 2,092,357 | +0.34(+1.13%) |
Jul 08, 2021 | 30.27 | 30.32 | 29.86 | 30.03 | 2,628,295 | -0.47(-1.54%) |
Jul 07, 2021 | 29.95 | 30.65 | 29.95 | 30.50 | 2,529,288 | +0.36(+1.19%) |
Jul 06, 2021 | 30.85 | 30.85 | 29.80 | 30.14 | 3,344,740 | -0.73(-2.36%) |
Jul 02, 2021 | 30.62 | 30.91 | 30.39 | 30.87 | 2,024,583 | +0.25(+0.82%) |
Jul 01, 2021 | 30.65 | 30.85 | 30.51 | 30.62 | 1,989,058 | +0.13(+0.43%) |
Jun 30, 2021 | 30.23 | 30.52 | 30.23 | 30.49 | 2,448,698 | +0.11(+0.36%) |
Jun 29, 2021 | 30.82 | 31.04 | 30.36 | 30.38 | 2,231,017 | -0.20(-0.65%) |
Jun 28, 2021 | 30.82 | 30.91 | 30.31 | 30.58 | 1,946,476 | -0.33(-1.07%) |
Jun 25, 2021 | 30.81 | 31.05 | 30.78 | 30.91 | 3,210,152 | +0.13(+0.42%) |
Jun 24, 2021 | 31.05 | 31.05 | 30.54 | 30.78 | 1,933,363 | -0.15(-0.48%) |
Jun 23, 2021 | 31.34 | 31.49 | 30.92 | 30.93 | 2,046,676 | -0.47(-1.50%) |
Jun 22, 2021 | 31.61 | 31.63 | 31.23 | 31.40 | 2,392,050 | -0.13(-0.41%) |
Jun 21, 2021 | 31.29 | 31.62 | 31.21 | 31.53 | 2,732,448 | +0.55(+1.78%) |
Jun 18, 2021 | 30.68 | 31.11 | 30.63 | 30.98 | 4,414,333 | -0.07(-0.23%) |
Jun 17, 2021 | 31.48 | 31.57 | 30.86 | 31.05 | 4,380,552 | -0.28(-0.89%) |
Jun 16, 2021 | 31.31 | 31.52 | 30.99 | 31.33 | 4,669,983 | -0.02(-0.06%) |
Jun 15, 2021 | 31.42 | 31.52 | 31.08 | 31.35 | 2,072,059 | +0.02(+0.06%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.99 | 31.33 | 2,687,937 | -0.28(-0.89%) |
Jun 11, 2021 | 31.67 | 31.83 | 31.41 | 31.61 | 1,619,365 | +0.23(+0.73%) |
Jun 10, 2021 | 31.82 | 31.87 | 31.20 | 31.38 | 2,069,861 | -0.31(-0.98%) |
Jun 09, 2021 | 31.76 | 32.01 | 31.60 | 31.69 | 2,205,523 | -0.28(-0.88%) |
Jun 08, 2021 | 31.93 | 32.10 | 31.64 | 31.97 | 1,706,291 | -0.13(-0.40%) |
Jun 07, 2021 | 32.63 | 32.76 | 32.10 | 32.10 | 1,239,736 | -0.50(-1.53%) |
Jun 04, 2021 | 32.90 | 32.93 | 32.37 | 32.60 | 2,380,647 | -0.16(-0.49%) |
Jun 03, 2021 | 32.55 | 32.89 | 32.38 | 32.76 | 4,790,266 | -0.02(-0.06%) |
Jun 02, 2021 | 32.69 | 32.86 | 32.49 | 32.78 | 3,336,631 | +0.12(+0.37%) |
Jun 01, 2021 | 32.98 | 33.04 | 32.55 | 32.66 | 3,512,035 | +0.22(+0.68%) |
May 28, 2021 | 32.37 | 32.59 | 32.19 | 32.44 | 3,176,442 | +0.30(+0.93%) |
May 27, 2021 | 31.87 | 32.41 | 31.68 | 32.14 | 18,965,900 | +0.59(+1.87%) |
May 26, 2021 | 31.44 | 31.66 | 31.28 | 31.55 | 4,585,034 | +0.16(+0.51%) |
May 25, 2021 | 31.54 | 31.73 | 31.22 | 31.39 | 5,276,347 | -0.20(-0.63%) |
May 24, 2021 | 31.64 | 31.64 | 31.19 | 31.59 | 3,566,983 | +0.13(+0.41%) |
May 21, 2021 | 31.88 | 32.05 | 31.44 | 31.46 | 3,699,250 | -0.16(-0.51%) |
May 20, 2021 | 32.03 | 32.03 | 31.40 | 31.62 | 5,005,237 | -0.37(-1.16%) |
May 19, 2021 | 32.04 | 32.26 | 31.77 | 31.99 | 3,880,809 | -0.46(-1.42%) |
May 18, 2021 | 32.54 | 32.75 | 32.35 | 32.45 | 3,904,614 | -0.43(-1.31%) |
May 17, 2021 | 32.62 | 33.09 | 32.23 | 32.88 | 2,498,124 | +0.24(+0.74%) |
May 14, 2021 | 32.85 | 32.85 | 32.45 | 32.64 | 2,480,875 | -0.10(-0.31%) |
May 13, 2021 | 31.89 | 32.92 | 31.80 | 32.74 | 4,648,262 | +1.05(+3.31%) |
May 12, 2021 | 33.24 | 33.45 | 31.50 | 31.69 | 6,731,142 | -1.82(-5.43%) |
May 11, 2021 | 33.47 | 33.79 | 33.25 | 33.51 | 2,843,038 | -0.17(-0.50%) |
May 10, 2021 | 34.00 | 34.20 | 33.69 | 33.68 | 2,285,157 | -0.03(-0.09%) |
May 07, 2021 | 33.50 | 33.81 | 33.22 | 33.71 | 1,906,881 | +0.21(+0.63%) |
May 06, 2021 | 33.22 | 33.51 | 32.96 | 33.50 | 2,084,392 | +0.27(+0.81%) |
May 05, 2021 | 33.25 | 33.56 | 32.94 | 33.23 | 2,697,427 | +0.16(+0.48%) |
May 04, 2021 | 32.23 | 33.10 | 32.16 | 33.07 | 2,699,585 | +0.72(+2.23%) |