Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.14 | 26.66 | 25.53 | 25.94 | 2,837,736 | -0.45(-1.70%) |
Apr 28, 2022 | 29.95 | 30.04 | 25.90 | 26.39 | 4,365,082 | -3.98(-13.10%) |
Apr 27, 2022 | 30.54 | 30.90 | 30.31 | 30.37 | 2,090,144 | +0.02(+0.06%) |
Apr 26, 2022 | 30.92 | 31.05 | 30.34 | 30.35 | 1,707,494 | -0.54(-1.74%) |
Apr 25, 2022 | 30.91 | 31.43 | 30.41 | 30.89 | 1,961,171 | +0.15(+0.50%) |
Apr 22, 2022 | 31.69 | 32.07 | 30.72 | 30.73 | 1,778,185 | -0.75(-2.37%) |
Apr 21, 2022 | 32.38 | 32.46 | 31.30 | 31.48 | 1,839,952 | -0.84(-2.61%) |
Apr 20, 2022 | 32.40 | 32.57 | 32.13 | 32.32 | 1,341,020 | +0.04(+0.14%) |
Apr 19, 2022 | 32.65 | 32.74 | 31.96 | 32.28 | 1,362,041 | -0.40(-1.24%) |
Apr 18, 2022 | 33.10 | 33.25 | 32.19 | 32.68 | 1,421,291 | -0.67(-2.02%) |
Apr 14, 2022 | 33.41 | 33.65 | 33.24 | 33.36 | 940,689 | +0.13(+0.38%) |
Apr 13, 2022 | 32.84 | 33.48 | 32.79 | 33.23 | 1,129,236 | +0.50(+1.54%) |
Apr 12, 2022 | 33.23 | 33.58 | 32.60 | 32.73 | 993,533 | -0.56(-1.67%) |
Apr 11, 2022 | 33.45 | 33.72 | 33.18 | 33.28 | 1,172,813 | -0.11(-0.32%) |
Apr 08, 2022 | 33.45 | 33.58 | 33.10 | 33.39 | 1,321,418 | +0.13(+0.38%) |
Apr 07, 2022 | 33.80 | 33.82 | 33.06 | 33.27 | 1,525,744 | -0.35(-1.04%) |
Apr 06, 2022 | 34.18 | 34.69 | 33.51 | 33.62 | 1,446,404 | -0.59(-1.73%) |
Apr 05, 2022 | 33.69 | 34.55 | 33.61 | 34.21 | 2,061,183 | +0.62(+1.84%) |
Apr 04, 2022 | 34.29 | 34.29 | 33.44 | 33.59 | 1,390,482 | -0.57(-1.66%) |
Apr 01, 2022 | 33.94 | 34.33 | 33.73 | 34.16 | 1,323,029 | +0.73(+2.18%) |
Mar 31, 2022 | 33.96 | 34.39 | 33.41 | 33.43 | 1,273,932 | -0.35(-1.04%) |
Mar 30, 2022 | 33.49 | 34.61 | 33.34 | 33.78 | 2,057,223 | +0.55(+1.65%) |
Mar 29, 2022 | 33.63 | 33.86 | 32.76 | 33.23 | 1,637,967 | -0.41(-1.23%) |
Mar 28, 2022 | 33.52 | 33.84 | 33.27 | 33.64 | 1,207,976 | +0.26(+0.78%) |
Mar 25, 2022 | 32.45 | 33.47 | 32.30 | 33.38 | 1,794,084 | +0.67(+2.06%) |
Mar 24, 2022 | 31.51 | 32.76 | 31.32 | 32.71 | 1,420,449 | +1.24(+3.94%) |
Mar 23, 2022 | 31.85 | 31.85 | 31.45 | 31.47 | 884,930 | -0.45(-1.41%) |
Mar 22, 2022 | 31.53 | 32.00 | 31.48 | 31.92 | 891,404 | +0.39(+1.22%) |
Mar 21, 2022 | 32.33 | 32.40 | 31.45 | 31.53 | 964,894 | -0.66(-2.06%) |
Mar 18, 2022 | 31.66 | 32.31 | 31.53 | 32.20 | 1,989,331 | +0.59(+1.88%) |
Mar 17, 2022 | 31.57 | 31.71 | 31.25 | 31.61 | 1,181,164 | -0.04(-0.14%) |
Mar 16, 2022 | 31.08 | 31.78 | 31.08 | 31.65 | 1,290,403 | +0.71(+2.29%) |
Mar 15, 2022 | 30.47 | 31.12 | 29.98 | 30.94 | 1,218,375 | +0.66(+2.20%) |
Mar 14, 2022 | 30.09 | 30.48 | 29.77 | 30.28 | 754,262 | +0.13(+0.45%) |
Mar 11, 2022 | 30.28 | 30.40 | 29.87 | 30.14 | 756,112 | -0.12(-0.39%) |
Mar 10, 2022 | 29.94 | 30.36 | 29.62 | 30.26 | 863,571 | +0.17(+0.57%) |
Mar 09, 2022 | 29.88 | 30.38 | 29.53 | 30.09 | 1,059,872 | +0.39(+1.30%) |
Mar 08, 2022 | 30.07 | 30.14 | 29.49 | 29.70 | 1,529,487 | -0.32(-1.08%) |
Mar 07, 2022 | 31.33 | 31.33 | 29.89 | 30.02 | 1,756,614 | -1.51(-4.78%) |
Mar 04, 2022 | 31.96 | 31.99 | 31.34 | 31.53 | 826,307 | -0.66(-2.04%) |
Mar 03, 2022 | 32.58 | 32.96 | 32.04 | 32.19 | 708,030 | -0.31(-0.97%) |
Mar 02, 2022 | 32.05 | 32.75 | 31.61 | 32.50 | 1,053,656 | +0.23(+0.72%) |
Mar 01, 2022 | 31.52 | 32.56 | 31.44 | 32.27 | 1,469,356 | +0.76(+2.42%) |
Feb 28, 2022 | 31.24 | 31.79 | 31.03 | 31.51 | 1,467,537 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.25 | 30.31 | 31.22 | 1,420,062 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.87 | 1,771,429 | +0.26(+0.85%) |
Feb 23, 2022 | 31.22 | 31.53 | 30.43 | 30.61 | 1,508,770 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.31 | 30.87 | 31.17 | 943,085 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.34 | 31.57 | 31.10 | 31.25 | 946,013 | -0.19(-0.60%) |
Feb 16, 2022 | 30.78 | 31.55 | 30.53 | 31.43 | 1,308,598 | +0.61(+1.97%) |
Feb 15, 2022 | 31.18 | 31.75 | 30.76 | 30.83 | 1,337,711 | -0.34(-1.09%) |
Feb 14, 2022 | 31.66 | 31.93 | 31.02 | 31.17 | 1,376,868 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 31.99 | 31.02 | 31.83 | 1,623,944 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.79 | 30.86 | 31.24 | 2,028,214 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.28 | 30.67 | 31.09 | 2,170,342 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.13 | 28.84 | 30.72 | 2,817,765 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.62 | 1,748,175 | +0.39(+1.39%) |
Feb 04, 2022 | 27.63 | 28.32 | 27.30 | 28.23 | 1,424,583 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,437 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.21 | 27.72 | 27.06 | 27.70 | 1,182,357 | +0.52(+1.90%) |
Feb 01, 2022 | 27.49 | 27.72 | 26.94 | 27.18 | 913,554 | -0.41(-1.49%) |
Jan 31, 2022 | 27.16 | 27.59 | 1,355,967 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.67 | 27.25 | 26.38 | 27.23 | 1,346,227 | +0.57(+2.14%) |
Jan 27, 2022 | 26.16 | 26.96 | 26.16 | 26.66 | 1,757,080 | +0.57(+2.19%) |
Jan 26, 2022 | 25.83 | 26.38 | 25.80 | 26.09 | 1,427,346 | +0.21(+0.83%) |
Jan 25, 2022 | 25.68 | 26.13 | 25.17 | 25.88 | 1,636,526 | +0.22(+0.87%) |
Jan 24, 2022 | 25.28 | 25.67 | 24.82 | 25.65 | 1,416,184 | +0.20(+0.77%) |
Jan 21, 2022 | 25.88 | 25.89 | 25.30 | 25.46 | 1,094,748 | -0.29(-1.14%) |
Jan 20, 2022 | 26.34 | 26.74 | 25.69 | 25.75 | 1,102,863 | -0.57(-2.17%) |
Jan 19, 2022 | 26.45 | 26.73 | 26.17 | 26.32 | 1,114,468 | +0.02(+0.07%) |
Jan 18, 2022 | 25.93 | 26.38 | 25.51 | 26.30 | 1,819,312 | +0.37(+1.44%) |
Jan 14, 2022 | 25.93 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.50 | 27.64 | 26.29 | 26.36 | 1,275,873 | -1.12(-4.09%) |
Jan 12, 2022 | 27.71 | 27.71 | 27.29 | 27.48 | 1,015,625 | -0.13(-0.48%) |
Jan 11, 2022 | 27.12 | 27.74 | 27.06 | 27.62 | 1,506,442 | +0.56(+2.08%) |
Jan 10, 2022 | 26.48 | 27.10 | 26.47 | 27.05 | 972,873 | +0.65(+2.47%) |
Jan 07, 2022 | 26.38 | 26.65 | 26.17 | 26.40 | 1,406,868 | +0.09(+0.34%) |
Jan 06, 2022 | 25.89 | 26.46 | 25.85 | 26.31 | 904,281 | +0.72(+2.82%) |
Jan 05, 2022 | 25.70 | 26.05 | 25.52 | 25.59 | 810,115 | +0.03(+0.10%) |
Jan 04, 2022 | 25.78 | 25.84 | 25.05 | 25.56 | 1,117,560 | +0.23(+0.92%) |
Jan 03, 2022 | 25.64 | 25.71 | 25.17 | 25.33 | 789,596 | -0.38(-1.49%) |
Dec 31, 2021 | 25.64 | 25.89 | 25.50 | 25.72 | 960,955 | +0.13(+0.52%) |
Dec 30, 2021 | 25.50 | 25.78 | 25.39 | 25.58 | 538,214 | +0.03(+0.10%) |
Dec 29, 2021 | 25.54 | 25.71 | 25.39 | 25.55 | 468,455 | +0.10(+0.39%) |
Dec 28, 2021 | 25.36 | 25.70 | 25.31 | 25.46 | 840,681 | +0.04(+0.14%) |
Dec 27, 2021 | 25.35 | 25.47 | 25.20 | 25.42 | 804,525 | +0.10(+0.39%) |
Dec 23, 2021 | 25.16 | 25.47 | 25.06 | 25.32 | 651,465 | +0.18(+0.71%) |
Dec 22, 2021 | 25.09 | 25.19 | 24.83 | 25.14 | 658,659 | +0.15(+0.61%) |
Dec 21, 2021 | 25.14 | 25.60 | 24.98 | 24.99 | 1,104,261 | -0.14(-0.57%) |
Dec 20, 2021 | 25.15 | 25.74 | 24.75 | 25.14 | 1,241,885 | -0.50(-1.95%) |
Dec 17, 2021 | 24.44 | 25.76 | 24.44 | 25.64 | 2,869,599 | +1.03(+4.21%) |
Dec 16, 2021 | 24.54 | 24.79 | 24.44 | 24.60 | 925,378 | +0.21(+0.88%) |
Dec 15, 2021 | 24.52 | 24.54 | 24.15 | 24.39 | 943,590 | -0.12(-0.47%) |
Dec 14, 2021 | 23.41 | 24.58 | 23.31 | 24.50 | 2,120,555 | +1.15(+4.93%) |
Dec 13, 2021 | 24.28 | 24.33 | 23.28 | 23.35 | 1,046,931 | -0.94(-3.86%) |
Dec 10, 2021 | 24.45 | 24.69 | 24.23 | 24.29 | 642,097 | -0.17(-0.69%) |
Dec 09, 2021 | 24.83 | 24.92 | 24.41 | 24.46 | 923,217 | -0.49(-1.97%) |
Dec 08, 2021 | 25.03 | 25.08 | 24.83 | 24.95 | 655,347 | -0.08(-0.32%) |
Dec 07, 2021 | 25.06 | 25.29 | 24.79 | 25.03 | 863,220 | +0.04(+0.14%) |
Dec 06, 2021 | 24.84 | 25.06 | 24.37 | 24.99 | 852,418 | +0.15(+0.61%) |
Dec 03, 2021 | 24.85 | 24.89 | 24.45 | 24.84 | 1,082,605 | +0.03(+0.11%) |
Dec 02, 2021 | 24.65 | 25.18 | 24.53 | 24.81 | 773,712 | +0.11(+0.43%) |
Dec 01, 2021 | 25.02 | 25.22 | 24.61 | 24.71 | 940,541 | -0.43(-1.70%) |
Nov 30, 2021 | 25.25 | 25.39 | 24.98 | 25.14 | 1,066,638 | -0.12(-0.46%) |
Nov 29, 2021 | 25.59 | 25.64 | 25.08 | 25.25 | 1,222,566 | -0.50(-1.92%) |
Nov 26, 2021 | 25.34 | 25.99 | 25.34 | 25.75 | 875,522 | +0.23(+0.90%) |
Nov 24, 2021 | 25.40 | 25.59 | 25.17 | 25.52 | 622,354 | +0.15(+0.59%) |
Nov 23, 2021 | 25.02 | 25.40 | 24.87 | 25.37 | 412,153 | +0.42(+1.70%) |
Nov 22, 2021 | 25.27 | 25.38 | 24.91 | 24.94 | 701,474 | -0.33(-1.30%) |
Nov 19, 2021 | 25.33 | 25.62 | 25.25 | 25.27 | 657,639 | -0.06(-0.24%) |
Nov 18, 2021 | 25.61 | 25.52 | 25.33 | 25.33 | 825,439 | -0.33(-1.28%) |
Nov 17, 2021 | 25.37 | 25.70 | 25.23 | 25.66 | 776,484 | +0.18(+0.69%) |
Nov 16, 2021 | 25.56 | 25.72 | 25.30 | 25.48 | 804,839 | +0.13(+0.52%) |
Nov 15, 2021 | 25.09 | 25.49 | 24.98 | 25.35 | 577,598 | +0.35(+1.42%) |
Nov 12, 2021 | 24.59 | 25.04 | 24.57 | 25.00 | 859,081 | +0.46(+1.87%) |
Nov 11, 2021 | 24.32 | 24.67 | 24.31 | 24.54 | 487,284 | +0.40(+1.65%) |
Nov 10, 2021 | 24.07 | 24.14 | 784,594 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.41 | 24.44 | 23.81 | 24.12 | 1,080,865 | -0.44(-1.80%) |
Nov 08, 2021 | 24.77 | 24.81 | 24.37 | 24.56 | 812,430 | -0.12(-0.50%) |
Nov 05, 2021 | 24.83 | 25.10 | 24.32 | 24.69 | 1,335,193 | -0.14(-0.57%) |
Nov 04, 2021 | 25.46 | 25.65 | 24.68 | 24.83 | 1,239,143 | -0.68(-2.67%) |
Nov 03, 2021 | 23.44 | 25.72 | 23.44 | 25.51 | 2,722,381 | +2.34(+10.12%) |
Nov 02, 2021 | 22.34 | 23.31 | 22.31 | 23.16 | 1,653,154 | +0.78(+3.48%) |
Nov 01, 2021 | 22.20 | 22.44 | 22.32 | 22.39 | 911,240 | +0.38(+1.73%) |
Oct 29, 2021 | 22.80 | 22.98 | 21.67 | 22.01 | 1,485,500 | -0.83(-3.64%) |
Oct 28, 2021 | 22.70 | 23.01 | 22.63 | 22.84 | 955,118 | +0.00(+0.00%) |
Oct 27, 2021 | 23.10 | 23.16 | 22.73 | 22.84 | 660,694 | -0.38(-1.64%) |
Oct 26, 2021 | 23.31 | 23.22 | 23.22 | 559,231 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.38 | 23.46 | 23.19 | 23.35 | 556,210 | -0.05(-0.23%) |
Oct 22, 2021 | 22.98 | 23.56 | 22.79 | 23.40 | 538,368 | +0.32(+1.38%) |
Oct 21, 2021 | 23.34 | 23.42 | 22.86 | 23.08 | 1,000,365 | -0.27(-1.17%) |
Oct 20, 2021 | 23.23 | 23.54 | 23.08 | 23.36 | 949,507 | +0.07(+0.30%) |
Oct 19, 2021 | 22.70 | 23.31 | 22.70 | 23.29 | 758,895 | +0.64(+2.81%) |
Oct 18, 2021 | 22.31 | 22.66 | 22.22 | 22.65 | 1,062,882 | +0.34(+1.55%) |
Oct 15, 2021 | 22.61 | 22.67 | 22.27 | 22.31 | 737,210 | -0.01(-0.04%) |
Oct 14, 2021 | 22.55 | 22.61 | 22.25 | 22.32 | 776,928 | -0.23(-1.02%) |
Oct 13, 2021 | 22.70 | 22.84 | 22.46 | 22.55 | 890,472 | -0.24(-1.05%) |
Oct 12, 2021 | 22.73 | 22.98 | 22.67 | 22.78 | 687,583 | +0.04(+0.19%) |
Oct 11, 2021 | 22.81 | 23.02 | 22.72 | 22.74 | 474,179 | +0.08(+0.35%) |
Oct 08, 2021 | 22.78 | 23.08 | 22.63 | 22.66 | 897,081 | +0.02(+0.08%) |
Oct 07, 2021 | 23.04 | 23.18 | 22.61 | 22.64 | 1,073,070 | -0.33(-1.42%) |
Oct 06, 2021 | 22.00 | 23.03 | 21.95 | 22.97 | 1,676,937 | +1.02(+4.63%) |
Oct 05, 2021 | 22.06 | 22.32 | 21.89 | 21.95 | 1,100,544 | -0.21(-0.96%) |
Oct 04, 2021 | 21.96 | 22.25 | 21.96 | 22.16 | 1,043,920 | +0.27(+1.21%) |
Oct 01, 2021 | 21.65 | 22.09 | 21.65 | 21.90 | 1,021,008 | +0.29(+1.35%) |
Sep 30, 2021 | 21.66 | 21.90 | 21.46 | 21.61 | 1,056,492 | -0.08(-0.37%) |
Sep 29, 2021 | 21.50 | 21.87 | 21.40 | 21.69 | 562,677 | +0.16(+0.74%) |
Sep 28, 2021 | 21.49 | 21.70 | 21.41 | 21.53 | 954,941 | -0.04(-0.16%) |
Sep 27, 2021 | 21.37 | 21.76 | 21.25 | 21.56 | 1,337,479 | +0.31(+1.46%) |
Sep 24, 2021 | 21.08 | 21.36 | 21.06 | 21.25 | 935,198 | +0.17(+0.80%) |
Sep 23, 2021 | 21.46 | 21.57 | 21.05 | 21.09 | 900,216 | -0.33(-1.53%) |
Sep 22, 2021 | 21.58 | 21.67 | 21.27 | 21.41 | 857,730 | -0.07(-0.33%) |
Sep 21, 2021 | 21.51 | 21.74 | 21.40 | 21.48 | 1,416,699 | -0.03(-0.12%) |
Sep 20, 2021 | 21.36 | 21.57 | 21.23 | 21.51 | 2,067,482 | +0.06(+0.29%) |
Sep 17, 2021 | 21.47 | 21.57 | 21.24 | 21.45 | 2,391,835 | -0.07(-0.33%) |
Sep 16, 2021 | 21.64 | 21.76 | 21.43 | 21.52 | 1,559,568 | +0.14(+0.66%) |
Sep 15, 2021 | 21.37 | 21.84 | 21.34 | 21.38 | 1,921,423 | +0.06(+0.29%) |
Sep 14, 2021 | 20.97 | 21.46 | 20.77 | 21.32 | 1,807,512 | +0.40(+1.90%) |
Sep 13, 2021 | 20.94 | 21.03 | 20.65 | 20.92 | 1,790,403 | +0.15(+0.72%) |
Sep 10, 2021 | 21.16 | 21.29 | 20.75 | 20.77 | 1,441,952 | -0.41(-1.92%) |
Sep 09, 2021 | 21.05 | 21.85 | 20.91 | 21.17 | 1,861,519 | +0.04(+0.21%) |
Sep 08, 2021 | 21.31 | 21.50 | 21.06 | 21.13 | 1,353,080 | -0.15(-0.71%) |
Sep 07, 2021 | 21.74 | 21.89 | 21.26 | 21.28 | 1,690,460 | -0.35(-1.64%) |
Sep 03, 2021 | 21.56 | 21.77 | 21.50 | 21.63 | 1,028,328 | +0.05(+0.25%) |
Sep 02, 2021 | 21.76 | 21.80 | 21.47 | 21.58 | 1,219,148 | -0.19(-0.85%) |
Sep 01, 2021 | 21.66 | 21.91 | 21.40 | 21.77 | 1,633,062 | +0.11(+0.53%) |
Aug 31, 2021 | 22.00 | 22.02 | 21.56 | 21.65 | 2,559,964 | -0.27(-1.25%) |
Aug 30, 2021 | 22.80 | 22.96 | 21.53 | 21.93 | 3,881,636 | -0.88(-3.84%) |
Aug 27, 2021 | 22.43 | 22.95 | 22.43 | 22.80 | 854,485 | +0.39(+1.72%) |
Aug 26, 2021 | 22.57 | 22.82 | 22.40 | 22.42 | 701,489 | -0.10(-0.43%) |
Aug 25, 2021 | 22.67 | 22.67 | 22.22 | 22.51 | 956,556 | -0.10(-0.43%) |
Aug 24, 2021 | 22.31 | 22.66 | 22.31 | 22.61 | 781,787 | +0.24(+1.06%) |
Aug 23, 2021 | 22.42 | 22.56 | 22.18 | 22.37 | 790,823 | +0.06(+0.28%) |
Aug 20, 2021 | 22.10 | 22.31 | 22.10 | 22.31 | 683,929 | +0.18(+0.79%) |
Aug 19, 2021 | 22.10 | 22.36 | 21.96 | 22.14 | 653,182 | -0.04(-0.16%) |
Aug 18, 2021 | 22.41 | 22.57 | 22.13 | 22.17 | 976,250 | -0.29(-1.29%) |
Aug 17, 2021 | 22.53 | 22.71 | 22.29 | 22.46 | 1,099,665 | -0.32(-1.38%) |
Aug 16, 2021 | 22.75 | 22.79 | 22.41 | 22.78 | 1,363,675 | -0.07(-0.31%) |
Aug 13, 2021 | 22.82 | 23.62 | 22.31 | 22.85 | 2,937,280 | +0.00(+0.00%) |
Aug 12, 2021 | 22.99 | 23.04 | 22.60 | 22.85 | 979,851 | -0.10(-0.42%) |
Aug 11, 2021 | 22.64 | 23.05 | 22.56 | 22.94 | 863,480 | +0.31(+1.35%) |
Aug 10, 2021 | 23.06 | 23.24 | 22.54 | 22.64 | 1,666,845 | -0.50(-2.16%) |
Aug 09, 2021 | 23.05 | 23.43 | 22.92 | 23.13 | 1,233,118 | +0.18(+0.80%) |
Aug 06, 2021 | 22.64 | 23.15 | 22.63 | 22.95 | 2,116,688 | +0.32(+1.43%) |
Aug 05, 2021 | 21.31 | 22.73 | 21.21 | 22.63 | 2,309,337 | +1.20(+5.60%) |
Aug 04, 2021 | 21.45 | 21.55 | 20.31 | 21.43 | 7,103,089 | -1.18(-5.23%) |
Aug 03, 2021 | 22.48 | 22.79 | 22.47 | 22.61 | 1,257,441 | +0.08(+0.35%) |
Aug 02, 2021 | 22.58 | 22.75 | 22.53 | 22.53 | 832,865 | -0.02(-0.08%) |
Jul 30, 2021 | 22.32 | 22.93 | 22.32 | 22.55 | 1,290,604 | +0.04(+0.16%) |
Jul 29, 2021 | 22.43 | 22.75 | 22.35 | 22.51 | 739,370 | +0.07(+0.31%) |
Jul 28, 2021 | 22.42 | 22.62 | 22.16 | 22.44 | 1,458,819 | -0.04(-0.16%) |
Jul 27, 2021 | 22.32 | 22.51 | 21.65 | 22.48 | 1,521,572 | +0.08(+0.35%) |
Jul 26, 2021 | 22.21 | 22.55 | 22.16 | 22.40 | 1,275,133 | +0.25(+1.15%) |
Jul 23, 2021 | 22.37 | 22.58 | 22.13 | 22.14 | 1,125,685 | -0.18(-0.82%) |
Jul 22, 2021 | 22.75 | 22.79 | 22.26 | 22.33 | 1,684,094 | -0.43(-1.89%) |
Jul 21, 2021 | 22.73 | 23.04 | 22.66 | 22.76 | 1,011,027 | +0.03(+0.12%) |
Jul 20, 2021 | 22.63 | 22.96 | 22.63 | 22.73 | 1,232,368 | +0.05(+0.23%) |
Jul 19, 2021 | 22.55 | 22.71 | 22.29 | 22.68 | 1,541,230 | -0.11(-0.50%) |
Jul 16, 2021 | 22.86 | 23.08 | 22.69 | 22.79 | 1,048,807 | -0.07(-0.31%) |
Jul 15, 2021 | 22.71 | 23.01 | 22.71 | 22.86 | 968,796 | +0.01(+0.04%) |
Jul 14, 2021 | 22.84 | 23.20 | 22.73 | 22.85 | 870,772 | +0.00(+0.00%) |
Jul 13, 2021 | 23.43 | 23.50 | 22.81 | 22.85 | 1,859,951 | -0.64(-2.72%) |
Jul 12, 2021 | 23.73 | 23.78 | 23.42 | 23.49 | 1,602,240 | -0.43(-1.79%) |
Jul 09, 2021 | 23.83 | 23.92 | 23.47 | 23.92 | 2,725,236 | +0.25(+1.07%) |
Jul 08, 2021 | 24.04 | 24.09 | 23.56 | 23.67 | 2,442,625 | -0.41(-1.71%) |
Jul 07, 2021 | 24.83 | 24.89 | 24.08 | 24.08 | 1,549,718 | -0.69(-2.79%) |
Jul 06, 2021 | 25.04 | 25.09 | 24.27 | 24.77 | 2,053,076 | +0.34(+1.40%) |
Jul 02, 2021 | 24.54 | 24.59 | 24.27 | 24.43 | 791,643 | -0.09(-0.36%) |
Jul 01, 2021 | 24.36 | 24.58 | 24.24 | 24.52 | 1,347,778 | +0.32(+1.30%) |
Jun 30, 2021 | 24.41 | 24.44 | 24.07 | 24.20 | 1,627,802 | -0.17(-0.68%) |
Jun 29, 2021 | 24.30 | 24.52 | 24.19 | 24.37 | 831,523 | +0.14(+0.58%) |
Jun 28, 2021 | 24.29 | 24.40 | 23.91 | 24.23 | 1,124,103 | -0.08(-0.32%) |
Jun 25, 2021 | 24.08 | 24.57 | 23.96 | 24.31 | 4,712,550 | +0.32(+1.31%) |
Jun 24, 2021 | 24.40 | 24.49 | 23.80 | 23.99 | 2,810,517 | -0.45(-1.83%) |
Jun 23, 2021 | 25.20 | 25.32 | 24.36 | 24.44 | 2,710,546 | -0.79(-3.13%) |
Jun 22, 2021 | 25.28 | 25.38 | 25.03 | 25.23 | 934,627 | -0.05(-0.21%) |
Jun 21, 2021 | 25.25 | 25.47 | 25.16 | 25.28 | 1,160,585 | +0.12(+0.49%) |
Jun 18, 2021 | 25.72 | 25.92 | 25.13 | 25.16 | 1,497,077 | -0.59(-2.28%) |
Jun 17, 2021 | 25.37 | 26.63 | 24.89 | 25.75 | 2,026,590 | +0.42(+1.66%) |
Jun 16, 2021 | 25.21 | 25.35 | 24.97 | 25.32 | 1,271,046 | +0.13(+0.52%) |
Jun 15, 2021 | 25.30 | 25.47 | 25.02 | 25.19 | 1,208,281 | -0.11(-0.45%) |
Jun 14, 2021 | 25.54 | 25.82 | 25.20 | 25.31 | 1,471,218 | -0.15(-0.58%) |
Jun 11, 2021 | 25.70 | 25.97 | 25.31 | 25.46 | 1,541,357 | -0.07(-0.27%) |
Jun 10, 2021 | 25.45 | 26.15 | 25.02 | 25.53 | 2,634,771 | +0.09(+0.34%) |
Jun 09, 2021 | 27.47 | 27.69 | 25.25 | 25.44 | 5,769,030 | -2.12(-7.69%) |
Jun 08, 2021 | 27.54 | 27.75 | 27.29 | 27.56 | 1,570,812 | -0.03(-0.10%) |
Jun 07, 2021 | 27.76 | 27.86 | 27.20 | 27.58 | 1,736,742 | -0.13(-0.47%) |
Jun 04, 2021 | 28.02 | 28.04 | 27.31 | 27.72 | 1,147,071 | -0.05(-0.19%) |
Jun 03, 2021 | 27.06 | 28.11 | 26.96 | 27.77 | 2,711,130 | +0.71(+2.62%) |
Jun 02, 2021 | 26.42 | 27.09 | 26.28 | 27.06 | 1,975,619 | +0.64(+2.42%) |
Jun 01, 2021 | 26.80 | 27.00 | 26.40 | 26.42 | 1,680,042 | -0.25(-0.95%) |
May 28, 2021 | 25.89 | 26.69 | 25.86 | 26.67 | 1,361,672 | +0.67(+2.56%) |
May 27, 2021 | 25.70 | 26.13 | 25.61 | 26.01 | 2,676,172 | +0.33(+1.29%) |
May 26, 2021 | 25.33 | 25.89 | 25.29 | 25.68 | 1,336,146 | +0.54(+2.14%) |
May 25, 2021 | 25.22 | 25.34 | 25.07 | 25.14 | 1,171,350 | +0.03(+0.14%) |
May 24, 2021 | 25.23 | 25.39 | 25.07 | 25.10 | 778,874 | -0.10(-0.38%) |
May 21, 2021 | 25.34 | 25.46 | 24.94 | 25.20 | 962,386 | -0.03(-0.10%) |
May 20, 2021 | 24.97 | 25.33 | 24.91 | 25.23 | 934,236 | +0.17(+0.69%) |
May 19, 2021 | 24.72 | 25.07 | 24.55 | 25.05 | 1,158,047 | +0.08(+0.31%) |
May 18, 2021 | 25.23 | 25.40 | 24.88 | 24.97 | 1,543,527 | -0.24(-0.97%) |
May 17, 2021 | 25.21 | 25.44 | 24.84 | 25.22 | 1,137,108 | +0.03(+0.10%) |
May 14, 2021 | 25.18 | 25.58 | 25.05 | 25.19 | 1,519,730 | +0.15(+0.59%) |
May 13, 2021 | 24.47 | 25.22 | 24.47 | 25.04 | 1,565,810 | +0.40(+1.62%) |
May 12, 2021 | 24.92 | 25.07 | 24.51 | 24.64 | 1,786,868 | -0.29(-1.15%) |
May 11, 2021 | 24.43 | 25.26 | 24.31 | 24.93 | 2,070,726 | +0.35(+1.41%) |
May 10, 2021 | 24.17 | 24.86 | 24.02 | 24.58 | 2,179,513 | +0.14(+0.57%) |
May 07, 2021 | 24.55 | 24.74 | 24.25 | 24.44 | 1,562,031 | -0.35(-1.40%) |
May 06, 2021 | 24.23 | 24.87 | 23.96 | 24.79 | 1,950,744 | +0.60(+2.48%) |
May 05, 2021 | 25.00 | 25.37 | 23.62 | 24.19 | 3,699,390 | -0.61(-2.45%) |
May 04, 2021 | 25.60 | 26.09 | 24.28 | 24.80 | 4,738,173 | -0.96(-3.71%) |