Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.52 | 40.55 | 38.69 | 38.94 | 13,645,831 | -0.49(-1.25%) |
Apr 28, 2022 | 38.51 | 39.93 | 37.03 | 39.43 | 7,638,106 | +1.41(+3.70%) |
Apr 27, 2022 | 36.95 | 38.37 | 36.26 | 38.02 | 10,732,309 | +1.28(+3.50%) |
Apr 26, 2022 | 37.29 | 38.02 | 36.62 | 36.74 | 10,487,722 | -0.44(-1.18%) |
Apr 25, 2022 | 37.18 | 37.44 | 35.18 | 37.18 | 10,902,709 | -1.55(-4.00%) |
Apr 22, 2022 | 39.75 | 40.61 | 38.50 | 38.73 | 9,279,018 | -1.41(-3.51%) |
Apr 21, 2022 | 42.71 | 43.00 | 39.66 | 40.14 | 10,911,072 | -1.92(-4.56%) |
Apr 20, 2022 | 42.15 | 42.83 | 41.69 | 42.05 | 9,252,323 | -0.06(-0.14%) |
Apr 19, 2022 | 41.31 | 42.90 | 41.23 | 42.11 | 7,526,197 | +0.39(+0.93%) |
Apr 18, 2022 | 41.85 | 42.68 | 41.23 | 41.72 | 10,932,832 | +0.28(+0.69%) |
Apr 14, 2022 | 41.14 | 42.01 | 41.10 | 41.44 | 6,236,241 | +0.07(+0.16%) |
Apr 13, 2022 | 40.65 | 41.73 | 39.97 | 41.37 | 6,872,100 | +1.36(+3.39%) |
Apr 12, 2022 | 39.82 | 41.03 | 39.80 | 40.01 | 6,132,470 | +1.05(+2.70%) |
Apr 11, 2022 | 40.19 | 40.26 | 38.64 | 38.96 | 10,523,456 | -1.85(-4.53%) |
Apr 08, 2022 | 39.25 | 41.17 | 39.18 | 40.81 | 7,358,386 | +1.92(+4.93%) |
Apr 07, 2022 | 39.44 | 39.76 | 37.34 | 38.89 | 9,282,972 | +0.18(+0.47%) |
Apr 06, 2022 | 39.75 | 40.07 | 38.29 | 38.71 | 7,766,810 | -0.83(-2.11%) |
Apr 05, 2022 | 41.01 | 41.63 | 39.45 | 39.55 | 7,725,103 | -1.22(-3.00%) |
Apr 04, 2022 | 40.79 | 41.45 | 40.10 | 40.77 | 7,320,462 | +0.72(+1.80%) |
Apr 01, 2022 | 39.29 | 40.50 | 39.29 | 40.05 | 5,276,363 | +0.84(+2.15%) |
Mar 31, 2022 | 38.95 | 40.57 | 38.71 | 39.21 | 8,363,317 | +0.12(+0.32%) |
Mar 30, 2022 | 39.32 | 40.19 | 38.59 | 39.08 | 9,503,237 | +0.23(+0.59%) |
Mar 29, 2022 | 36.88 | 38.87 | 36.54 | 38.86 | 7,941,859 | +1.05(+2.79%) |
Mar 28, 2022 | 38.42 | 38.42 | 36.93 | 37.80 | 7,574,967 | -1.59(-4.05%) |
Mar 25, 2022 | 38.36 | 39.93 | 38.17 | 39.40 | 6,210,231 | +0.71(+1.84%) |
Mar 24, 2022 | 38.71 | 39.58 | 38.28 | 38.69 | 5,851,510 | +0.07(+0.17%) |
Mar 23, 2022 | 39.27 | 39.60 | 38.23 | 38.62 | 8,444,445 | +0.18(+0.47%) |
Mar 22, 2022 | 38.59 | 39.16 | 37.80 | 38.44 | 7,597,971 | -0.34(-0.88%) |
Mar 21, 2022 | 38.07 | 39.59 | 37.99 | 38.78 | 8,526,572 | +1.68(+4.53%) |
Mar 18, 2022 | 37.13 | 37.36 | 36.66 | 37.10 | 12,433,420 | -0.30(-0.81%) |
Mar 17, 2022 | 35.88 | 37.80 | 35.69 | 37.41 | 9,779,661 | +2.45(+7.00%) |
Mar 16, 2022 | 34.91 | 35.22 | 34.05 | 34.96 | 11,109,707 | +0.14(+0.41%) |
Mar 15, 2022 | 33.74 | 34.95 | 33.01 | 34.82 | 11,735,062 | -0.83(-2.34%) |
Mar 14, 2022 | 36.06 | 36.51 | 34.57 | 35.65 | 12,413,088 | -1.39(-3.76%) |
Mar 11, 2022 | 37.53 | 38.09 | 37.00 | 37.05 | 8,849,503 | -0.94(-2.47%) |
Mar 10, 2022 | 37.05 | 38.14 | 36.28 | 37.98 | 11,381,978 | +1.27(+3.46%) |
Mar 09, 2022 | 35.09 | 36.90 | 34.49 | 36.71 | 14,364,608 | +0.07(+0.18%) |
Mar 08, 2022 | 37.12 | 39.08 | 35.54 | 36.65 | 17,370,922 | +0.67(+1.87%) |
Mar 07, 2022 | 37.86 | 38.48 | 34.79 | 35.97 | 16,810,714 | -1.48(-3.95%) |
Mar 04, 2022 | 36.47 | 37.69 | 35.95 | 37.45 | 15,332,026 | +1.14(+3.13%) |
Mar 03, 2022 | 35.28 | 36.32 | 35.20 | 36.31 | 11,753,052 | +0.39(+1.08%) |
Mar 02, 2022 | 36.05 | 37.16 | 35.30 | 35.93 | 12,867,178 | +0.55(+1.56%) |
Mar 01, 2022 | 34.43 | 35.71 | 34.14 | 35.38 | 16,275,193 | +1.57(+4.66%) |
Feb 28, 2022 | 31.73 | 33.84 | 31.60 | 33.80 | 13,632,586 | +1.86(+5.82%) |
Feb 25, 2022 | 30.49 | 32.00 | 30.73 | 31.94 | 9,786,574 | +1.29(+4.21%) |
Feb 24, 2022 | 29.53 | 30.78 | 28.41 | 30.65 | 15,051,741 | +1.40(+4.80%) |
Feb 23, 2022 | 29.83 | 30.62 | 29.08 | 29.25 | 11,166,887 | -0.20(-0.68%) |
Feb 22, 2022 | 31.32 | 31.53 | 28.87 | 29.45 | 15,714,321 | -1.06(-3.48%) |
Feb 18, 2022 | 30.51 | 0 | -0.22(-0.71%) | |||
Feb 17, 2022 | 30.61 | 31.53 | 30.45 | 30.73 | 7,172,840 | -0.01(-0.03%) |
Feb 16, 2022 | 30.76 | 31.52 | 30.33 | 30.74 | 7,726,374 | +0.16(+0.53%) |
Feb 15, 2022 | 29.46 | 30.71 | 29.32 | 30.58 | 7,256,307 | +0.09(+0.28%) |
Feb 14, 2022 | 32.11 | 32.41 | 30.30 | 30.49 | 12,829,268 | -1.90(-5.86%) |
Feb 11, 2022 | 31.91 | 32.69 | 31.65 | 32.39 | 13,472,852 | +0.64(+2.03%) |
Feb 10, 2022 | 31.54 | 32.83 | 31.43 | 31.74 | 9,316,865 | +0.03(+0.09%) |
Feb 09, 2022 | 31.05 | 32.17 | 31.02 | 31.71 | 8,004,247 | +0.53(+1.70%) |
Feb 08, 2022 | 32.05 | 32.14 | 30.66 | 31.18 | 10,997,539 | -1.16(-3.58%) |
Feb 07, 2022 | 32.43 | 32.99 | 31.57 | 32.34 | 8,059,912 | -0.38(-1.16%) |
Feb 04, 2022 | 33.25 | 34.59 | 32.64 | 32.72 | 10,883,659 | -0.05(-0.14%) |
Feb 03, 2022 | 32.61 | 33.34 | 32.16 | 32.77 | 7,282,014 | -0.22(-0.66%) |
Feb 02, 2022 | 32.98 | 33.11 | 32.08 | 32.98 | 6,888,844 | +0.06(+0.17%) |
Feb 01, 2022 | 31.32 | 33.19 | 30.94 | 32.93 | 9,560,752 | +1.46(+4.64%) |
Jan 28, 2022 | 31.37 | 32.24 | 30.44 | 31.47 | 7,934,163 | +0.21(+0.67%) |
Jan 27, 2022 | 32.12 | 32.72 | 30.61 | 31.26 | 9,240,977 | -0.15(-0.48%) |
Jan 26, 2022 | 31.82 | 32.53 | 30.76 | 31.41 | 12,679,635 | +0.04(+0.12%) |
Jan 25, 2022 | 28.74 | 31.69 | 28.09 | 31.37 | 15,070,900 | +2.40(+8.28%) |
Jan 24, 2022 | 27.50 | 29.11 | 26.55 | 28.97 | 10,898,770 | +0.42(+1.46%) |
Jan 21, 2022 | 29.22 | 29.45 | 27.96 | 28.55 | 10,372,049 | -1.09(-3.68%) |
Jan 20, 2022 | 30.14 | 31.18 | 29.55 | 29.65 | 9,253,829 | -0.95(-3.12%) |
Jan 19, 2022 | 31.53 | 31.69 | 30.34 | 30.60 | 8,617,232 | -0.56(-1.79%) |
Jan 18, 2022 | 32.22 | 32.50 | 30.68 | 31.16 | 10,351,600 | -0.30(-0.96%) |
Jan 14, 2022 | 31.46 | 0 | +1.13(+3.74%) | |||
Jan 13, 2022 | 30.86 | 31.48 | 30.19 | 30.32 | 8,579,141 | -0.53(-1.72%) |
Jan 12, 2022 | 31.02 | 31.27 | 30.14 | 30.85 | 17,217,164 | +0.61(+2.03%) |
Jan 11, 2022 | 28.12 | 30.37 | 27.86 | 30.24 | 13,011,622 | +2.44(+8.77%) |
Jan 10, 2022 | 28.01 | 28.20 | 27.07 | 27.80 | 11,012,028 | -0.24(-0.84%) |
Jan 07, 2022 | 28.21 | 28.63 | 27.80 | 28.04 | 8,841,737 | +0.05(+0.17%) |
Jan 06, 2022 | 27.75 | 28.26 | 27.20 | 27.99 | 8,056,308 | +1.15(+4.30%) |
Jan 05, 2022 | 28.35 | 28.43 | 26.81 | 26.84 | 9,748,549 | -1.00(-3.60%) |
Jan 04, 2022 | 27.12 | 28.29 | 27.03 | 27.84 | 13,986,291 | +1.32(+4.99%) |
Jan 03, 2022 | 25.59 | 26.59 | 25.50 | 26.52 | 9,862,189 | +1.11(+4.35%) |
Dec 31, 2021 | 25.40 | 25.69 | 25.07 | 25.41 | 5,330,388 | -0.16(-0.63%) |
Dec 30, 2021 | 26.37 | 26.65 | 25.52 | 25.57 | 5,698,161 | -0.80(-3.05%) |
Dec 29, 2021 | 26.36 | 26.94 | 26.08 | 26.37 | 7,544,056 | -0.02(-0.07%) |
Dec 28, 2021 | 26.72 | 27.05 | 26.20 | 26.39 | 7,173,402 | -0.04(-0.14%) |
Dec 27, 2021 | 24.51 | 26.47 | 24.10 | 26.43 | 9,346,528 | +1.80(+7.29%) |
Dec 23, 2021 | 24.48 | 24.97 | 24.46 | 24.64 | 4,967,607 | +0.23(+0.93%) |
Dec 22, 2021 | 23.57 | 24.76 | 23.51 | 24.41 | 10,947,206 | +0.46(+1.93%) |
Dec 21, 2021 | 23.16 | 24.00 | 23.14 | 23.95 | 6,111,431 | +1.32(+5.85%) |
Dec 20, 2021 | 22.11 | 22.66 | 21.68 | 22.62 | 7,538,099 | -0.42(-1.80%) |
Dec 17, 2021 | 22.97 | 23.55 | 22.62 | 23.04 | 17,830,342 | -0.39(-1.65%) |
Dec 16, 2021 | 24.14 | 24.42 | 23.20 | 23.43 | 9,185,026 | -0.29(-1.24%) |
Dec 15, 2021 | 23.48 | 23.84 | 22.42 | 23.72 | 8,171,523 | +0.14(+0.60%) |
Dec 14, 2021 | 23.43 | 24.30 | 23.29 | 23.58 | 7,488,605 | -0.31(-1.31%) |
Dec 13, 2021 | 24.89 | 25.12 | 23.78 | 23.89 | 11,111,535 | -1.31(-5.21%) |
Dec 10, 2021 | 25.07 | 25.34 | 24.38 | 25.20 | 9,461,969 | +0.60(+2.46%) |
Dec 09, 2021 | 24.79 | 25.03 | 24.52 | 24.60 | 11,182,483 | -0.57(-2.25%) |
Dec 08, 2021 | 25.41 | 25.70 | 25.14 | 25.17 | 8,143,240 | -0.25(-0.97%) |
Dec 07, 2021 | 24.97 | 25.95 | 24.85 | 25.41 | 8,322,523 | +0.98(+4.02%) |
Dec 06, 2021 | 24.93 | 25.02 | 23.94 | 24.43 | 8,834,010 | +0.26(+1.06%) |
Dec 03, 2021 | 25.24 | 25.49 | 23.89 | 24.17 | 15,678,663 | -0.57(-2.29%) |
Dec 02, 2021 | 23.82 | 24.89 | 23.41 | 24.74 | 12,123,833 | +0.88(+3.68%) |
Dec 01, 2021 | 25.37 | 25.68 | 23.81 | 23.86 | 11,852,033 | -0.49(-2.02%) |
Nov 30, 2021 | 23.86 | 25.00 | 23.65 | 24.35 | 13,243,752 | -1.00(-3.95%) |
Nov 29, 2021 | 25.91 | 26.16 | 24.90 | 25.35 | 9,728,928 | +0.56(+2.25%) |
Nov 26, 2021 | 24.90 | 25.09 | 23.69 | 24.80 | 8,961,999 | -2.24(-8.28%) |
Nov 24, 2021 | 26.43 | 27.60 | 26.43 | 27.04 | 9,028,186 | +0.13(+0.49%) |
Nov 23, 2021 | 25.68 | 26.93 | 25.58 | 26.90 | 11,221,184 | +1.83(+7.31%) |
Nov 22, 2021 | 24.63 | 25.85 | 24.49 | 25.07 | 12,331,208 | +0.50(+2.04%) |
Nov 19, 2021 | 25.14 | 25.52 | 24.24 | 24.57 | 13,152,511 | -1.49(-5.73%) |
Nov 18, 2021 | 26.06 | 26.78 | 25.98 | 26.06 | 11,518,204 | -0.08(-0.29%) |
Nov 17, 2021 | 27.85 | 27.92 | 26.07 | 26.14 | 10,164,952 | -1.85(-6.62%) |
Nov 16, 2021 | 28.19 | 28.67 | 27.88 | 27.99 | 9,785,064 | +0.01(+0.03%) |
Nov 15, 2021 | 27.52 | 28.28 | 27.48 | 27.98 | 6,680,989 | +0.15(+0.54%) |
Nov 12, 2021 | 27.55 | 28.05 | 27.34 | 27.83 | 7,395,470 | +0.04(+0.14%) |
Nov 11, 2021 | 27.33 | 28.26 | 27.30 | 27.79 | 6,630,156 | +0.64(+2.37%) |
Nov 10, 2021 | 28.22 | 27.15 | 8,769,947 | -1.21(-4.27%) | ||
Nov 09, 2021 | 28.92 | 29.25 | 27.98 | 28.36 | 14,227,324 | -0.61(-2.12%) |
Nov 08, 2021 | 28.66 | 29.43 | 28.46 | 28.97 | 8,794,553 | +0.72(+2.54%) |
Nov 05, 2021 | 28.48 | 28.67 | 27.50 | 28.26 | 13,227,399 | +0.77(+2.82%) |
Nov 04, 2021 | 26.79 | 28.32 | 26.57 | 27.48 | 18,699,812 | +1.37(+5.25%) |
Nov 03, 2021 | 25.51 | 26.49 | 25.43 | 26.11 | 9,752,338 | +0.32(+1.25%) |
Nov 02, 2021 | 25.41 | 25.98 | 25.23 | 25.79 | 7,105,376 | +0.11(+0.44%) |
Nov 01, 2021 | 25.44 | 25.83 | 25.05 | 25.68 | 7,849,792 | +0.91(+3.66%) |
Oct 29, 2021 | 25.57 | 25.58 | 24.48 | 24.77 | 7,801,132 | -0.82(-3.21%) |
Oct 28, 2021 | 25.37 | 25.68 | 24.99 | 25.59 | 10,764,178 | +0.17(+0.67%) |
Oct 27, 2021 | 25.99 | 26.57 | 25.27 | 25.42 | 12,176,166 | -1.18(-4.44%) |
Oct 26, 2021 | 27.10 | 26.60 | 9,132,932 | -0.07(-0.25%) | ||
Oct 25, 2021 | 26.72 | 26.67 | 9,620,343 | +0.51(+1.95%) | ||
Oct 22, 2021 | 25.70 | 26.32 | 25.59 | 26.16 | 11,269,249 | +0.63(+2.48%) |
Oct 21, 2021 | 25.84 | 26.08 | 25.18 | 25.52 | 8,467,119 | -0.36(-1.38%) |
Oct 20, 2021 | 24.91 | 25.99 | 24.76 | 25.88 | 8,619,933 | +0.56(+2.20%) |
Oct 19, 2021 | 25.72 | 25.99 | 25.18 | 25.32 | 9,166,077 | -0.07(-0.26%) |
Oct 18, 2021 | 25.27 | 26.57 | 25.14 | 25.39 | 13,000,990 | +0.53(+2.12%) |
Oct 15, 2021 | 25.14 | 25.48 | 24.80 | 24.86 | 12,623,364 | +0.14(+0.57%) |
Oct 14, 2021 | 23.88 | 24.77 | 23.62 | 24.72 | 12,387,752 | +1.52(+6.54%) |
Oct 13, 2021 | 22.86 | 23.55 | 22.44 | 23.20 | 9,633,012 | -0.12(-0.53%) |
Oct 12, 2021 | 22.99 | 23.67 | 22.77 | 23.33 | 10,658,076 | +0.30(+1.31%) |
Oct 11, 2021 | 23.67 | 23.88 | 22.93 | 23.02 | 14,573,881 | +0.06(+0.25%) |
Oct 08, 2021 | 21.92 | 23.08 | 21.85 | 22.97 | 20,473,210 | +1.47(+6.84%) |
Oct 07, 2021 | 21.03 | 21.82 | 20.71 | 21.50 | 17,370,732 | +0.66(+3.17%) |
Oct 06, 2021 | 20.34 | 21.03 | 20.22 | 20.84 | 10,334,413 | -0.10(-0.50%) |
Oct 05, 2021 | 21.29 | 21.81 | 20.67 | 20.94 | 14,052,997 | +0.13(+0.63%) |
Oct 04, 2021 | 21.05 | 21.37 | 20.61 | 20.81 | 14,339,726 | +0.25(+1.24%) |
Oct 01, 2021 | 20.51 | 20.95 | 20.12 | 20.55 | 11,642,582 | +0.35(+1.73%) |
Sep 30, 2021 | 19.57 | 20.49 | 19.36 | 20.21 | 11,940,871 | +0.15(+0.75%) |
Sep 29, 2021 | 20.11 | 20.38 | 19.60 | 20.05 | 11,562,731 | -0.40(-1.94%) |
Sep 28, 2021 | 22.23 | 22.42 | 20.37 | 20.45 | 19,852,522 | -1.49(-6.79%) |
Sep 27, 2021 | 21.41 | 22.02 | 21.36 | 21.94 | 18,127,750 | +1.28(+6.21%) |
Sep 24, 2021 | 20.15 | 20.90 | 19.94 | 20.66 | 9,621,040 | +0.35(+1.72%) |
Sep 23, 2021 | 19.02 | 20.44 | 18.80 | 20.31 | 14,886,690 | +1.34(+7.06%) |
Sep 22, 2021 | 18.06 | 19.33 | 18.06 | 18.97 | 17,368,458 | +1.27(+7.19%) |
Sep 21, 2021 | 18.17 | 18.24 | 17.49 | 17.70 | 6,520,127 | -0.13(-0.74%) |
Sep 20, 2021 | 18.27 | 18.29 | 17.47 | 17.83 | 7,268,309 | -1.16(-6.11%) |
Sep 17, 2021 | 19.19 | 19.55 | 18.84 | 18.99 | 7,336,968 | -0.33(-1.71%) |
Sep 16, 2021 | 19.45 | 19.52 | 19.07 | 19.32 | 5,811,342 | -0.12(-0.63%) |
Sep 15, 2021 | 18.70 | 19.45 | 18.70 | 19.44 | 8,421,965 | +1.20(+6.56%) |
Sep 14, 2021 | 19.33 | 19.36 | 18.12 | 18.24 | 6,783,044 | -0.75(-3.97%) |
Sep 13, 2021 | 17.96 | 19.01 | 17.96 | 19.00 | 8,174,376 | +1.38(+7.81%) |
Sep 10, 2021 | 18.11 | 18.22 | 17.61 | 17.62 | 5,278,618 | -0.23(-1.27%) |
Sep 09, 2021 | 17.75 | 18.22 | 17.58 | 17.85 | 6,339,970 | -0.10(-0.58%) |
Sep 08, 2021 | 18.64 | 18.80 | 17.93 | 17.95 | 5,073,681 | -0.46(-2.51%) |
Sep 07, 2021 | 18.30 | 18.70 | 18.16 | 18.41 | 8,663,308 | -0.13(-0.71%) |
Sep 03, 2021 | 18.69 | 18.89 | 18.38 | 18.55 | 7,174,964 | -0.17(-0.91%) |
Sep 02, 2021 | 18.16 | 18.91 | 18.12 | 18.72 | 7,948,097 | +0.75(+4.20%) |
Sep 01, 2021 | 18.23 | 18.40 | 17.65 | 17.96 | 7,811,576 | -0.41(-2.21%) |
Aug 31, 2021 | 17.43 | 18.50 | 17.40 | 18.37 | 9,889,579 | +0.77(+4.39%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.40 | 17.59 | 6,557,010 | -0.08(-0.43%) |
Aug 27, 2021 | 16.89 | 17.74 | 16.89 | 17.67 | 7,073,352 | +0.98(+5.88%) |
Aug 26, 2021 | 16.99 | 17.12 | 16.54 | 16.69 | 6,069,143 | -0.41(-2.37%) |
Aug 25, 2021 | 16.91 | 17.22 | 16.62 | 17.09 | 7,768,375 | +0.22(+1.28%) |
Aug 24, 2021 | 16.62 | 17.07 | 16.45 | 16.88 | 9,100,183 | +0.58(+3.59%) |
Aug 23, 2021 | 15.71 | 16.38 | 15.71 | 16.29 | 11,838,367 | +1.14(+7.53%) |
Aug 20, 2021 | 14.92 | 15.23 | 14.81 | 15.15 | 9,482,167 | +0.07(+0.44%) |
Aug 19, 2021 | 15.24 | 15.58 | 14.66 | 15.09 | 12,032,539 | -0.57(-3.61%) |
Aug 18, 2021 | 16.00 | 16.29 | 15.63 | 15.65 | 7,540,102 | -0.25(-1.60%) |
Aug 17, 2021 | 15.92 | 16.30 | 15.83 | 15.91 | 7,558,431 | -0.25(-1.52%) |
Aug 16, 2021 | 16.49 | 16.53 | 16.06 | 16.15 | 7,720,353 | -0.71(-4.19%) |
Aug 13, 2021 | 17.90 | 17.90 | 16.84 | 16.86 | 12,986,211 | -0.98(-5.50%) |
Aug 12, 2021 | 18.06 | 18.18 | 17.47 | 17.84 | 8,953,437 | -0.29(-1.61%) |
Aug 11, 2021 | 17.84 | 18.15 | 17.54 | 18.13 | 6,058,138 | +0.16(+0.89%) |
Aug 10, 2021 | 16.99 | 18.05 | 16.98 | 17.97 | 7,189,573 | +1.08(+6.42%) |
Aug 09, 2021 | 16.91 | 17.15 | 16.55 | 16.89 | 12,620,611 | -0.40(-2.29%) |
Aug 06, 2021 | 17.44 | 17.63 | 17.07 | 17.28 | 6,414,353 | +0.25(+1.50%) |
Aug 05, 2021 | 16.35 | 17.32 | 16.35 | 17.03 | 9,980,783 | +0.28(+1.69%) |
Aug 04, 2021 | 17.16 | 17.34 | 16.62 | 16.74 | 14,640,452 | -0.96(-5.43%) |
Aug 03, 2021 | 16.81 | 17.73 | 16.81 | 17.71 | 10,422,163 | +0.47(+2.74%) |
Aug 02, 2021 | 17.73 | 18.23 | 17.23 | 17.24 | 7,408,824 | -0.43(-2.45%) |
Jul 30, 2021 | 17.88 | 17.88 | 17.32 | 17.67 | 6,367,339 | -0.32(-1.78%) |
Jul 29, 2021 | 18.37 | 18.41 | 17.95 | 17.99 | 6,683,355 | +0.04(+0.21%) |
Jul 28, 2021 | 17.68 | 18.17 | 17.40 | 17.95 | 5,236,072 | +0.45(+2.59%) |
Jul 27, 2021 | 17.58 | 17.73 | 17.29 | 17.50 | 8,684,570 | -0.26(-1.49%) |
Jul 26, 2021 | 17.19 | 17.90 | 17.18 | 17.76 | 9,233,895 | +0.59(+3.46%) |
Jul 23, 2021 | 17.27 | 17.39 | 16.72 | 17.17 | 6,636,787 | -0.04(-0.22%) |
Jul 22, 2021 | 17.31 | 17.39 | 16.80 | 17.21 | 9,715,308 | -0.16(-0.92%) |
Jul 21, 2021 | 16.67 | 17.52 | 16.67 | 17.37 | 9,161,166 | +0.83(+5.05%) |
Jul 20, 2021 | 15.96 | 16.63 | 15.85 | 16.53 | 9,740,458 | +0.33(+2.03%) |
Jul 19, 2021 | 16.02 | 16.57 | 15.94 | 16.20 | 11,511,870 | -0.73(-4.28%) |
Jul 16, 2021 | 17.61 | 17.64 | 16.82 | 16.93 | 9,108,922 | -0.46(-2.65%) |
Jul 15, 2021 | 17.52 | 17.93 | 17.23 | 17.39 | 9,768,613 | -0.54(-2.99%) |
Jul 14, 2021 | 19.24 | 19.38 | 17.69 | 17.93 | 10,113,102 | -1.06(-5.60%) |
Jul 13, 2021 | 19.19 | 19.30 | 18.83 | 18.99 | 4,077,022 | -0.23(-1.18%) |
Jul 12, 2021 | 18.93 | 19.40 | 18.70 | 19.22 | 4,119,244 | -0.15(-0.78%) |
Jul 09, 2021 | 19.22 | 19.50 | 18.86 | 19.37 | 4,519,151 | +0.51(+2.70%) |
Jul 08, 2021 | 18.71 | 19.13 | 18.40 | 18.86 | 6,478,328 | -0.02(-0.10%) |
Jul 07, 2021 | 19.47 | 19.71 | 18.39 | 18.88 | 6,251,984 | -0.46(-2.39%) |
Jul 06, 2021 | 20.42 | 20.42 | 19.31 | 19.34 | 6,096,837 | -0.88(-4.33%) |
Jul 02, 2021 | 20.46 | 20.47 | 20.18 | 20.21 | 4,339,800 | -0.42(-2.05%) |
Jul 01, 2021 | 21.10 | 21.29 | 20.43 | 20.64 | 8,471,103 | +0.27(+1.34%) |
Jun 30, 2021 | 20.00 | 20.52 | 19.98 | 20.36 | 5,275,797 | +0.56(+2.85%) |
Jun 29, 2021 | 20.04 | 20.33 | 19.73 | 19.80 | 4,875,394 | +0.00(+0.00%) |
Jun 28, 2021 | 20.76 | 20.80 | 19.70 | 19.80 | 7,304,007 | -1.10(-5.27%) |
Jun 25, 2021 | 20.90 | 21.13 | 20.53 | 20.90 | 8,742,443 | -0.06(-0.27%) |
Jun 24, 2021 | 20.68 | 21.00 | 20.28 | 20.96 | 6,603,701 | +0.34(+1.64%) |
Jun 23, 2021 | 21.07 | 21.36 | 20.60 | 20.62 | 6,299,501 | -0.05(-0.23%) |
Jun 22, 2021 | 20.76 | 20.85 | 20.46 | 20.67 | 5,746,080 | -0.20(-0.95%) |
Jun 21, 2021 | 20.00 | 20.91 | 19.74 | 20.86 | 7,847,933 | +1.42(+7.31%) |
Jun 18, 2021 | 19.55 | 20.12 | 19.28 | 19.44 | 8,665,765 | -0.45(-2.27%) |
Jun 17, 2021 | 21.11 | 21.36 | 19.41 | 19.89 | 11,168,619 | -1.36(-6.38%) |
Jun 16, 2021 | 21.44 | 21.59 | 21.00 | 21.25 | 7,652,908 | -0.27(-1.27%) |
Jun 15, 2021 | 21.26 | 21.71 | 21.16 | 21.52 | 6,995,218 | +0.41(+1.96%) |
Jun 14, 2021 | 21.50 | 21.84 | 20.96 | 21.11 | 6,372,013 | -0.20(-0.93%) |
Jun 11, 2021 | 21.46 | 21.74 | 21.21 | 21.31 | 6,169,996 | -0.05(-0.22%) |
Jun 10, 2021 | 21.92 | 22.17 | 21.08 | 21.35 | 7,442,349 | -0.15(-0.70%) |
Jun 09, 2021 | 21.90 | 22.20 | 21.46 | 21.50 | 6,111,395 | -0.28(-1.30%) |
Jun 08, 2021 | 22.09 | 22.09 | 21.40 | 21.79 | 9,231,281 | -0.26(-1.20%) |
Jun 07, 2021 | 22.38 | 22.88 | 21.94 | 22.05 | 8,198,683 | +0.00(+0.00%) |
Jun 04, 2021 | 22.26 | 22.45 | 21.78 | 22.05 | 7,127,551 | +0.15(+0.69%) |
Jun 03, 2021 | 21.94 | 22.14 | 21.62 | 21.90 | 6,392,066 | -0.24(-1.11%) |
Jun 02, 2021 | 21.85 | 22.46 | 21.42 | 22.14 | 10,032,678 | +0.43(+1.99%) |
Jun 01, 2021 | 20.66 | 21.71 | 20.46 | 21.71 | 12,717,745 | +2.13(+10.87%) |
May 28, 2021 | 19.77 | 19.82 | 19.41 | 19.58 | 4,917,691 | -0.03(-0.14%) |
May 27, 2021 | 19.31 | 19.73 | 19.29 | 19.61 | 6,513,602 | +0.33(+1.71%) |
May 26, 2021 | 18.82 | 19.31 | 18.66 | 19.28 | 5,949,280 | +0.51(+2.71%) |
May 25, 2021 | 19.55 | 19.72 | 18.71 | 18.77 | 7,994,535 | -0.89(-4.50%) |
May 24, 2021 | 19.94 | 20.01 | 19.43 | 19.66 | 6,907,505 | -0.01(-0.05%) |
May 21, 2021 | 19.84 | 19.94 | 19.52 | 19.67 | 7,044,954 | +0.24(+1.26%) |
May 20, 2021 | 19.57 | 19.60 | 19.07 | 19.42 | 4,457,854 | -0.18(-0.91%) |
May 19, 2021 | 19.57 | 19.96 | 19.19 | 19.60 | 7,108,935 | -0.80(-3.92%) |
May 18, 2021 | 20.95 | 21.10 | 20.29 | 20.40 | 7,097,974 | -0.46(-2.21%) |
May 17, 2021 | 20.11 | 20.90 | 20.01 | 20.86 | 9,075,091 | +0.56(+2.78%) |
May 14, 2021 | 19.54 | 20.45 | 19.53 | 20.30 | 5,902,599 | +1.09(+5.69%) |
May 13, 2021 | 19.44 | 19.98 | 18.78 | 19.21 | 7,363,421 | -0.69(-3.45%) |
May 12, 2021 | 20.15 | 20.93 | 19.81 | 19.89 | 7,690,433 | +0.08(+0.43%) |
May 11, 2021 | 19.89 | 20.28 | 19.46 | 19.81 | 7,528,363 | -0.80(-3.88%) |
May 10, 2021 | 20.71 | 21.16 | 20.54 | 20.61 | 7,638,882 | +0.28(+1.39%) |
May 07, 2021 | 19.61 | 20.38 | 19.34 | 20.33 | 8,706,018 | +0.15(+0.75%) |
May 06, 2021 | 19.77 | 20.25 | 19.15 | 20.18 | 9,569,121 | +0.43(+2.19%) |
May 05, 2021 | 19.24 | 20.23 | 19.10 | 19.74 | 8,021,389 | +0.74(+3.91%) |
May 04, 2021 | 19.42 | 19.64 | 18.70 | 19.00 | 9,658,789 | -0.26(-1.37%) |