Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.32 | 27.58 | 26.30 | 26.47 | 8,316,133 | +0.01(+0.03%) |
Apr 28, 2022 | 26.23 | 26.57 | 25.97 | 26.47 | 4,491,059 | +0.48(+1.84%) |
Apr 27, 2022 | 26.06 | 26.16 | 25.83 | 25.99 | 5,027,566 | +0.51(+2.01%) |
Apr 26, 2022 | 26.16 | 26.22 | 25.48 | 25.48 | 5,250,484 | -2.17(-7.84%) |
Apr 25, 2022 | 27.61 | 27.69 | 27.12 | 27.64 | 6,139,356 | -0.90(-3.17%) |
Apr 22, 2022 | 28.93 | 28.95 | 28.53 | 28.55 | 3,846,486 | -0.91(-3.10%) |
Apr 21, 2022 | 29.87 | 29.93 | 29.39 | 29.46 | 3,142,297 | -0.39(-1.32%) |
Apr 20, 2022 | 29.95 | 30.09 | 29.76 | 29.86 | 2,805,039 | +0.52(+1.78%) |
Apr 19, 2022 | 29.12 | 29.35 | 29.10 | 29.34 | 2,282,800 | +0.40(+1.39%) |
Apr 18, 2022 | 28.90 | 29.13 | 28.86 | 28.93 | 2,141,048 | -0.04(-0.15%) |
Apr 14, 2022 | 29.00 | 29.14 | 28.90 | 28.98 | 2,241,404 | -0.02(-0.06%) |
Apr 13, 2022 | 28.89 | 29.00 | 28.76 | 28.99 | 2,838,072 | +0.38(+1.34%) |
Apr 12, 2022 | 28.95 | 29.13 | 28.54 | 28.61 | 3,272,232 | -0.95(-3.21%) |
Apr 11, 2022 | 29.67 | 29.82 | 29.49 | 29.56 | 2,385,970 | +0.08(+0.26%) |
Apr 08, 2022 | 29.23 | 29.56 | 29.22 | 29.48 | 2,706,384 | +0.14(+0.47%) |
Apr 07, 2022 | 29.29 | 29.41 | 28.98 | 29.34 | 3,259,237 | +0.13(+0.44%) |
Apr 06, 2022 | 29.01 | 29.39 | 28.92 | 29.22 | 3,137,450 | -0.11(-0.38%) |
Apr 05, 2022 | 29.40 | 29.61 | 29.25 | 29.33 | 2,757,959 | -0.12(-0.41%) |
Apr 04, 2022 | 29.31 | 29.60 | 29.21 | 29.45 | 3,394,666 | -0.13(-0.43%) |
Apr 01, 2022 | 29.49 | 29.58 | 29.32 | 29.57 | 3,853,349 | +0.36(+1.23%) |
Mar 31, 2022 | 29.56 | 29.61 | 29.21 | 29.22 | 3,464,050 | -0.22(-0.75%) |
Mar 30, 2022 | 29.65 | 29.70 | 29.37 | 29.44 | 3,599,179 | +0.03(+0.12%) |
Mar 29, 2022 | 29.63 | 29.65 | 29.22 | 29.40 | 4,685,014 | +0.38(+1.29%) |
Mar 28, 2022 | 29.23 | 29.24 | 28.85 | 29.03 | 3,719,352 | -0.18(-0.61%) |
Mar 25, 2022 | 29.16 | 29.35 | 29.09 | 29.21 | 2,977,409 | +0.10(+0.35%) |
Mar 24, 2022 | 29.05 | 29.22 | 28.91 | 29.10 | 3,620,237 | +0.48(+1.67%) |
Mar 23, 2022 | 28.73 | 28.93 | 28.61 | 28.63 | 2,934,501 | -0.50(-1.70%) |
Mar 22, 2022 | 29.45 | 29.46 | 29.08 | 29.12 | 4,124,732 | +0.95(+3.36%) |
Mar 21, 2022 | 28.27 | 28.35 | 28.12 | 28.17 | 3,004,890 | -0.17(-0.60%) |
Mar 18, 2022 | 27.98 | 28.39 | 27.88 | 28.34 | 3,256,259 | -0.01(-0.03%) |
Mar 17, 2022 | 27.94 | 28.40 | 27.80 | 28.35 | 4,175,126 | +0.45(+1.62%) |
Mar 16, 2022 | 27.44 | 27.91 | 27.36 | 27.90 | 6,226,258 | +0.96(+3.58%) |
Mar 15, 2022 | 26.94 | 26.99 | 26.68 | 26.94 | 4,691,788 | -0.24(-0.88%) |
Mar 14, 2022 | 27.05 | 27.57 | 27.00 | 27.18 | 4,587,570 | +0.61(+2.28%) |
Mar 11, 2022 | 26.87 | 27.00 | 26.56 | 26.57 | 4,471,854 | -0.13(-0.48%) |
Mar 10, 2022 | 26.76 | 26.87 | 26.42 | 26.70 | 5,347,423 | -0.01(-0.03%) |
Mar 09, 2022 | 26.77 | 26.93 | 26.53 | 26.71 | 6,956,631 | +0.67(+2.58%) |
Mar 08, 2022 | 26.21 | 26.57 | 25.64 | 26.03 | 10,849,654 | +0.65(+2.55%) |
Mar 07, 2022 | 25.99 | 26.08 | 25.27 | 25.39 | 9,002,383 | -0.53(-2.05%) |
Mar 04, 2022 | 26.17 | 26.24 | 25.63 | 25.92 | 9,801,950 | -1.68(-6.08%) |
Mar 03, 2022 | 28.00 | 28.11 | 27.45 | 27.59 | 6,220,851 | -0.66(-2.35%) |
Mar 02, 2022 | 27.98 | 28.41 | 27.89 | 28.26 | 5,737,197 | +0.74(+2.68%) |
Mar 01, 2022 | 28.06 | 28.17 | 27.24 | 27.52 | 7,142,058 | -1.15(-4.00%) |
Feb 28, 2022 | 28.11 | 28.72 | 28.11 | 28.66 | 6,464,814 | -1.44(-4.77%) |
Feb 25, 2022 | 29.63 | 30.13 | 29.90 | 30.10 | 5,548,932 | +1.15(+3.96%) |
Feb 24, 2022 | 28.64 | 28.97 | 28.11 | 28.95 | 8,197,194 | -1.71(-5.57%) |
Feb 23, 2022 | 30.98 | 31.15 | 30.56 | 30.66 | 3,701,287 | -0.12(-0.38%) |
Feb 22, 2022 | 30.71 | 31.00 | 30.57 | 30.78 | 4,604,020 | +0.23(+0.76%) |
Feb 18, 2022 | 30.55 | 0 | +0.26(+0.85%) | |||
Feb 17, 2022 | 30.36 | 30.50 | 30.15 | 30.29 | 3,343,759 | -0.55(-1.78%) |
Feb 16, 2022 | 30.63 | 30.98 | 30.62 | 30.84 | 3,779,168 | -0.22(-0.69%) |
Feb 15, 2022 | 31.11 | 31.23 | 30.95 | 31.05 | 3,615,509 | -0.09(-0.29%) |
Feb 14, 2022 | 31.41 | 31.45 | 30.95 | 31.15 | 5,653,586 | -0.23(-0.74%) |
Feb 11, 2022 | 31.61 | 32.04 | 31.30 | 31.38 | 5,964,632 | -0.04(-0.13%) |
Feb 10, 2022 | 31.43 | 31.73 | 31.34 | 31.42 | 3,445,264 | +0.05(+0.16%) |
Feb 09, 2022 | 31.51 | 31.60 | 31.35 | 31.37 | 3,493,861 | -0.37(-1.18%) |
Feb 08, 2022 | 31.68 | 31.79 | 31.56 | 31.74 | 3,784,838 | +0.58(+1.86%) |
Feb 07, 2022 | 31.05 | 31.30 | 30.93 | 31.16 | 3,674,855 | +0.37(+1.21%) |
Feb 04, 2022 | 30.49 | 30.87 | 30.44 | 30.79 | 3,368,229 | +0.13(+0.43%) |
Feb 03, 2022 | 31.02 | 30.59 | 30.66 | 3,380,041 | -0.24(-0.78%) | |
Feb 02, 2022 | 30.72 | 30.95 | 30.65 | 30.90 | 2,806,355 | +0.29(+0.95%) |
Feb 01, 2022 | 30.23 | 30.65 | 30.21 | 30.61 | 4,010,417 | +1.09(+3.68%) |
Jan 31, 2022 | 29.61 | 29.29 | 29.52 | 2,710,853 | +0.10(+0.34%) | |
Jan 28, 2022 | 29.46 | 29.48 | 29.08 | 29.42 | 3,433,287 | -0.25(-0.84%) |
Jan 27, 2022 | 30.20 | 30.37 | 29.51 | 29.67 | 5,906,498 | +0.57(+1.97%) |
Jan 26, 2022 | 29.38 | 29.42 | 28.88 | 29.10 | 4,208,970 | +0.46(+1.62%) |
Jan 25, 2022 | 28.32 | 28.78 | 28.01 | 28.63 | 5,547,221 | +0.80(+2.89%) |
Jan 24, 2022 | 27.75 | 27.83 | 27.23 | 27.83 | 5,558,571 | -0.28(-1.00%) |
Jan 21, 2022 | 28.33 | 28.41 | 28.04 | 28.11 | 4,041,221 | -0.37(-1.28%) |
Jan 20, 2022 | 28.62 | 28.90 | 28.44 | 28.47 | 2,865,948 | -0.38(-1.32%) |
Jan 19, 2022 | 29.06 | 29.14 | 28.79 | 28.85 | 3,228,537 | -0.22(-0.74%) |
Jan 18, 2022 | 29.06 | 29.17 | 28.97 | 29.07 | 4,024,968 | -0.27(-0.91%) |
Jan 14, 2022 | 29.34 | 0 | +0.29(+1.00%) | |||
Jan 13, 2022 | 28.95 | 29.27 | 28.91 | 29.05 | 4,511,298 | +0.60(+2.10%) |
Jan 12, 2022 | 28.34 | 28.50 | 28.30 | 28.45 | 3,386,459 | +0.46(+1.63%) |
Jan 11, 2022 | 27.82 | 28.01 | 27.74 | 27.99 | 3,499,957 | +0.33(+1.20%) |
Jan 10, 2022 | 27.69 | 27.72 | 27.55 | 27.66 | 3,525,837 | +0.49(+1.80%) |
Jan 07, 2022 | 27.01 | 27.25 | 26.99 | 27.17 | 3,468,309 | +0.24(+0.89%) |
Jan 06, 2022 | 26.83 | 26.95 | 26.74 | 26.93 | 4,826,492 | +0.75(+2.85%) |
Jan 05, 2022 | 26.30 | 26.47 | 26.17 | 26.18 | 5,172,861 | -0.22(-0.85%) |
Jan 04, 2022 | 26.31 | 26.54 | 26.29 | 26.41 | 5,148,142 | +1.14(+4.50%) |
Jan 03, 2022 | 25.21 | 25.39 | 25.17 | 25.27 | 2,055,715 | +0.25(+0.99%) |
Dec 31, 2021 | 25.04 | 25.11 | 24.94 | 25.02 | 834,846 | -0.02(-0.07%) |
Dec 30, 2021 | 25.13 | 25.23 | 25.01 | 25.04 | 2,406,854 | -0.04(-0.17%) |
Dec 29, 2021 | 25.12 | 25.19 | 25.01 | 25.08 | 2,732,323 | +0.06(+0.23%) |
Dec 28, 2021 | 24.80 | 25.16 | 24.80 | 25.02 | 2,528,536 | +0.07(+0.27%) |
Dec 27, 2021 | 24.84 | 24.99 | 24.69 | 24.95 | 1,587,190 | +0.17(+0.67%) |
Dec 23, 2021 | 24.80 | 24.98 | 24.77 | 24.79 | 2,133,615 | +0.22(+0.91%) |
Dec 22, 2021 | 24.46 | 24.60 | 24.41 | 24.56 | 2,324,647 | +0.20(+0.82%) |
Dec 21, 2021 | 24.36 | 24.47 | 24.34 | 24.37 | 2,305,387 | +0.06(+0.24%) |
Dec 20, 2021 | 24.37 | 24.39 | 24.12 | 24.31 | 3,156,597 | -0.01(-0.03%) |
Dec 17, 2021 | 24.61 | 24.61 | 24.29 | 24.32 | 3,138,633 | -0.31(-1.25%) |
Dec 16, 2021 | 24.71 | 24.81 | 24.55 | 24.62 | 3,692,118 | +0.74(+3.09%) |
Dec 15, 2021 | 24.03 | 24.03 | 23.68 | 23.88 | 2,266,846 | +0.04(+0.17%) |
Dec 14, 2021 | 23.75 | 24.02 | 23.75 | 23.84 | 2,428,464 | +0.27(+1.13%) |
Dec 13, 2021 | 23.85 | 23.87 | 23.55 | 23.58 | 2,410,646 | -0.56(-2.34%) |
Dec 10, 2021 | 24.14 | 24.17 | 24.00 | 24.14 | 1,325,633 | +0.01(+0.03%) |
Dec 09, 2021 | 24.06 | 24.17 | 23.96 | 24.13 | 1,657,061 | +0.02(+0.10%) |
Dec 08, 2021 | 24.16 | 24.28 | 24.07 | 24.11 | 1,618,953 | -0.22(-0.89%) |
Dec 07, 2021 | 24.21 | 24.39 | 24.17 | 24.32 | 2,482,616 | +0.40(+1.67%) |
Dec 06, 2021 | 23.94 | 24.06 | 23.87 | 23.93 | 2,784,390 | +0.34(+1.44%) |
Dec 03, 2021 | 23.79 | 23.86 | 23.43 | 23.59 | 4,118,916 | -0.20(-0.84%) |
Dec 02, 2021 | 23.60 | 23.92 | 23.58 | 23.78 | 3,241,706 | +0.67(+2.91%) |
Dec 01, 2021 | 23.54 | 23.68 | 23.10 | 23.11 | 3,181,535 | +0.14(+0.61%) |
Nov 30, 2021 | 23.10 | 23.13 | 22.86 | 22.97 | 3,387,014 | -0.13(-0.57%) |
Nov 29, 2021 | 23.29 | 23.34 | 22.92 | 23.10 | 2,628,975 | +0.06(+0.25%) |
Nov 26, 2021 | 23.21 | 23.24 | 22.83 | 23.05 | 2,760,024 | -1.53(-6.21%) |
Nov 24, 2021 | 24.46 | 24.61 | 24.45 | 24.57 | 1,424,474 | -0.01(-0.03%) |
Nov 23, 2021 | 24.61 | 24.73 | 24.49 | 24.58 | 2,310,575 | +0.43(+1.79%) |
Nov 22, 2021 | 24.14 | 24.33 | 24.12 | 24.15 | 2,172,898 | +0.00(+0.00%) |
Nov 19, 2021 | 24.04 | 24.19 | 23.88 | 24.15 | 2,054,712 | -0.37(-1.49%) |
Nov 18, 2021 | 24.55 | 24.52 | 24.48 | 24.51 | 1,744,891 | -0.01(-0.03%) |
Nov 17, 2021 | 24.71 | 24.73 | 24.48 | 24.52 | 1,780,218 | +0.05(+0.20%) |
Nov 16, 2021 | 24.49 | 24.61 | 24.41 | 24.47 | 2,345,310 | +0.17(+0.72%) |
Nov 15, 2021 | 24.27 | 24.36 | 24.22 | 24.30 | 2,643,333 | +0.23(+0.97%) |
Nov 12, 2021 | 24.01 | 24.12 | 23.98 | 24.07 | 1,937,048 | +0.01(+0.03%) |
Nov 11, 2021 | 24.07 | 24.14 | 24.01 | 24.06 | 1,417,583 | +0.07(+0.31%) |
Nov 10, 2021 | 24.15 | 23.98 | 1,647,382 | -0.11(-0.45%) | ||
Nov 09, 2021 | 24.17 | 24.22 | 24.02 | 24.09 | 1,654,378 | -0.18(-0.75%) |
Nov 08, 2021 | 24.45 | 24.58 | 24.27 | 24.27 | 2,080,639 | -0.06(-0.24%) |
Nov 05, 2021 | 24.54 | 24.63 | 24.29 | 24.33 | 2,301,572 | +0.06(+0.24%) |
Nov 04, 2021 | 24.48 | 24.50 | 24.08 | 24.27 | 3,150,143 | -0.87(-3.47%) |
Nov 03, 2021 | 24.94 | 25.27 | 24.94 | 25.15 | 1,825,646 | +0.08(+0.33%) |
Nov 02, 2021 | 24.87 | 25.09 | 24.76 | 25.06 | 2,097,749 | -0.30(-1.18%) |
Nov 01, 2021 | 25.23 | 25.37 | 25.28 | 25.36 | 1,902,607 | +0.41(+1.63%) |
Oct 29, 2021 | 25.18 | 25.23 | 24.88 | 24.95 | 2,307,583 | -0.28(-1.12%) |
Oct 28, 2021 | 25.20 | 25.34 | 25.12 | 25.24 | 1,662,509 | -0.01(-0.03%) |
Oct 27, 2021 | 25.33 | 25.54 | 25.18 | 25.24 | 1,768,269 | -0.25(-0.98%) |
Oct 26, 2021 | 25.44 | 25.49 | 3,273,418 | +0.18(+0.72%) | ||
Oct 25, 2021 | 25.13 | 25.34 | 25.08 | 25.31 | 2,403,645 | +0.40(+1.60%) |
Oct 22, 2021 | 24.85 | 25.01 | 24.77 | 24.91 | 2,068,021 | +0.02(+0.07%) |
Oct 21, 2021 | 24.90 | 24.98 | 24.80 | 24.90 | 2,192,441 | +0.05(+0.20%) |
Oct 20, 2021 | 24.56 | 24.91 | 24.54 | 24.85 | 1,667,991 | +0.07(+0.27%) |
Oct 19, 2021 | 24.76 | 24.80 | 24.69 | 24.78 | 1,461,017 | +0.17(+0.67%) |
Oct 18, 2021 | 24.63 | 24.72 | 24.57 | 24.61 | 1,863,641 | -0.26(-1.03%) |
Oct 15, 2021 | 24.78 | 24.95 | 24.55 | 24.87 | 3,145,579 | +0.65(+2.67%) |
Oct 14, 2021 | 24.34 | 24.40 | 24.12 | 24.22 | 1,798,605 | +0.14(+0.59%) |
Oct 13, 2021 | 24.06 | 24.17 | 23.84 | 24.08 | 2,997,913 | -0.01(-0.03%) |
Oct 12, 2021 | 24.05 | 24.19 | 23.97 | 24.09 | 3,243,467 | +0.19(+0.80%) |
Oct 11, 2021 | 24.20 | 24.38 | 23.89 | 23.90 | 5,656,184 | +0.27(+1.16%) |
Oct 08, 2021 | 23.58 | 23.75 | 23.54 | 23.63 | 2,499,405 | +0.24(+1.03%) |
Oct 07, 2021 | 23.54 | 23.62 | 23.36 | 23.39 | 4,083,329 | +0.39(+1.70%) |
Oct 06, 2021 | 22.95 | 23.06 | 22.76 | 23.00 | 5,197,198 | +0.69(+3.09%) |
Oct 05, 2021 | 22.04 | 22.37 | 21.94 | 22.31 | 3,390,306 | +0.65(+2.99%) |
Oct 04, 2021 | 21.82 | 22.02 | 21.62 | 21.66 | 2,562,264 | -0.23(-1.06%) |
Oct 01, 2021 | 21.75 | 22.01 | 21.66 | 21.89 | 1,936,144 | +0.19(+0.88%) |
Sep 30, 2021 | 21.93 | 21.98 | 21.64 | 21.70 | 2,280,932 | -0.16(-0.72%) |
Sep 29, 2021 | 21.92 | 21.98 | 21.68 | 21.86 | 2,243,459 | +0.32(+1.46%) |
Sep 28, 2021 | 21.87 | 21.95 | 21.45 | 21.54 | 2,913,720 | -0.45(-2.04%) |
Sep 27, 2021 | 21.79 | 22.06 | 21.78 | 21.99 | 2,919,902 | +0.61(+2.87%) |
Sep 24, 2021 | 21.29 | 21.40 | 21.21 | 21.38 | 3,246,975 | -0.07(-0.31%) |
Sep 23, 2021 | 21.25 | 21.54 | 21.25 | 21.44 | 3,308,475 | +0.39(+1.85%) |
Sep 22, 2021 | 21.10 | 21.32 | 21.05 | 21.05 | 4,071,602 | +0.70(+3.42%) |
Sep 21, 2021 | 20.64 | 20.66 | 20.24 | 20.36 | 4,271,090 | -0.07(-0.33%) |
Sep 20, 2021 | 20.88 | 20.88 | 20.17 | 20.42 | 6,240,764 | -0.95(-4.43%) |
Sep 17, 2021 | 21.71 | 21.74 | 21.34 | 21.37 | 3,985,347 | +0.22(+1.02%) |
Sep 16, 2021 | 21.38 | 21.41 | 21.07 | 21.15 | 2,506,617 | -0.22(-1.01%) |
Sep 15, 2021 | 21.36 | 21.50 | 21.31 | 21.37 | 2,372,935 | +0.09(+0.43%) |
Sep 14, 2021 | 21.78 | 21.79 | 21.25 | 21.28 | 2,870,574 | -0.57(-2.62%) |
Sep 13, 2021 | 21.78 | 21.93 | 21.72 | 21.85 | 1,583,567 | +0.29(+1.35%) |
Sep 10, 2021 | 21.73 | 21.73 | 21.51 | 21.56 | 2,144,545 | -0.01(-0.04%) |
Sep 09, 2021 | 21.54 | 21.77 | 21.48 | 21.57 | 1,952,029 | -0.08(-0.38%) |
Sep 08, 2021 | 21.79 | 21.83 | 21.63 | 21.65 | 2,350,103 | -0.13(-0.61%) |
Sep 07, 2021 | 21.84 | 22.05 | 21.78 | 21.78 | 2,533,652 | -0.30(-1.35%) |
Sep 03, 2021 | 22.07 | 22.19 | 22.04 | 22.08 | 2,009,237 | -0.01(-0.04%) |
Sep 02, 2021 | 22.01 | 22.25 | 21.98 | 22.09 | 1,795,761 | -0.04(-0.19%) |
Sep 01, 2021 | 22.21 | 22.23 | 22.07 | 22.13 | 1,845,277 | +0.19(+0.87%) |
Aug 31, 2021 | 21.93 | 22.19 | 21.90 | 21.94 | 2,656,435 | -0.20(-0.90%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.14 | 1,695,728 | -0.39(-1.73%) |
Aug 27, 2021 | 22.37 | 22.56 | 22.35 | 22.53 | 1,677,322 | +0.15(+0.67%) |
Aug 26, 2021 | 22.68 | 22.71 | 22.36 | 22.38 | 1,857,493 | -0.35(-1.53%) |
Aug 25, 2021 | 22.60 | 22.82 | 22.47 | 22.73 | 1,959,538 | +0.42(+1.90%) |
Aug 24, 2021 | 22.12 | 22.35 | 22.12 | 22.31 | 3,133,652 | -0.24(-1.07%) |
Aug 23, 2021 | 22.43 | 22.61 | 22.43 | 22.55 | 2,063,398 | +0.02(+0.07%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.30 | 22.53 | 2,551,853 | +0.16(+0.70%) |
Aug 19, 2021 | 22.47 | 22.59 | 22.28 | 22.37 | 3,241,329 | -0.39(-1.71%) |
Aug 18, 2021 | 22.67 | 22.98 | 22.64 | 22.76 | 2,432,483 | -0.09(-0.39%) |
Aug 17, 2021 | 22.82 | 22.93 | 22.67 | 22.85 | 2,359,668 | -0.24(-1.03%) |
Aug 16, 2021 | 23.09 | 23.10 | 22.92 | 23.09 | 2,063,479 | -0.21(-0.91%) |
Aug 13, 2021 | 23.44 | 23.48 | 23.28 | 23.30 | 1,512,381 | -0.02(-0.11%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.14 | 23.33 | 1,812,573 | -0.13(-0.56%) |
Aug 11, 2021 | 23.39 | 23.49 | 23.34 | 23.46 | 2,178,857 | +0.24(+1.02%) |
Aug 10, 2021 | 23.01 | 23.29 | 22.97 | 23.22 | 2,585,230 | -0.04(-0.18%) |
Aug 09, 2021 | 23.25 | 23.38 | 23.17 | 23.26 | 1,417,386 | -0.02(-0.07%) |
Aug 06, 2021 | 23.15 | 23.34 | 23.11 | 23.28 | 2,283,897 | +0.25(+1.07%) |
Aug 05, 2021 | 22.84 | 23.04 | 22.79 | 23.03 | 1,530,849 | +0.25(+1.08%) |
Aug 04, 2021 | 22.71 | 22.89 | 22.66 | 22.79 | 2,671,592 | -0.04(-0.18%) |
Aug 03, 2021 | 22.68 | 22.86 | 22.39 | 22.83 | 2,506,488 | +0.35(+1.57%) |
Aug 02, 2021 | 22.57 | 22.73 | 22.39 | 22.48 | 3,563,882 | -0.11(-0.51%) |
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,264 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,786 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,763 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,325,941 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.92 | 22.64 | 22.79 | 2,938,758 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,798 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.51 | 22.55 | 2,429,761 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.76 | 22.47 | 22.67 | 2,508,111 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,388 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,372 | -0.75(-3.29%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,070,909 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,842 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,325 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,187 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,738 | -0.07(-0.31%) |
Jul 09, 2021 | 23.26 | 23.62 | 23.07 | 23.53 | 2,526,725 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,064 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,454 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.53 | 2,248,830 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,612 | -0.28(-1.17%) |
Jul 01, 2021 | 23.85 | 23.92 | 23.77 | 23.91 | 1,447,917 | +0.27(+1.14%) |
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,506,988 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,240 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,556 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,920 | +0.16(+0.64%) |
Jun 24, 2021 | 24.21 | 24.32 | 24.11 | 24.25 | 1,357,115 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,647 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.12 | 1,944,586 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,177 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,132,893 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,012 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,212 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,367 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,010 | +0.10(+0.39%) |
Jun 11, 2021 | 25.12 | 25.28 | 25.03 | 25.28 | 1,625,939 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,700 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,038 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,713 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,322 | +0.02(+0.09%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,646 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,578 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,201 | +0.34(+1.30%) |
Jun 01, 2021 | 25.97 | 26.11 | 25.90 | 25.93 | 3,636,848 | -0.60(-2.25%) |
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,784 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,354 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,848 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,593 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,045 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,903 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,189 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,601 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,566 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.46 | 25.73 | 2,294,226 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,787,992 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,184 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.21 | 25.25 | 3,436,705 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,513 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,311 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,177 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.96 | 25.68 | 25.91 | 1,796,001 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,272 | +0.66(+2.61%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,561 | +0.05(+0.20%) |