Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.07 | 32.83 | 31.57 | 31.61 | 2,692,895 | +0.17(+0.53%) |
Apr 28, 2022 | 33.13 | 33.67 | 30.67 | 31.44 | 4,156,101 | -0.75(-2.32%) |
Apr 27, 2022 | 31.31 | 32.38 | 31.26 | 32.19 | 2,715,472 | +1.12(+3.60%) |
Apr 26, 2022 | 31.97 | 32.02 | 30.98 | 31.07 | 2,116,126 | -0.84(-2.63%) |
Apr 25, 2022 | 31.53 | 32.03 | 30.75 | 31.91 | 2,183,271 | +0.02(+0.06%) |
Apr 22, 2022 | 32.54 | 32.76 | 31.80 | 31.89 | 1,637,134 | -0.90(-2.73%) |
Apr 21, 2022 | 33.43 | 33.45 | 32.57 | 32.79 | 1,816,100 | -0.27(-0.82%) |
Apr 20, 2022 | 33.03 | 33.37 | 32.94 | 33.06 | 1,255,267 | +0.13(+0.40%) |
Apr 19, 2022 | 32.36 | 33.11 | 32.25 | 32.93 | 1,980,570 | +0.42(+1.29%) |
Apr 18, 2022 | 31.78 | 32.63 | 31.78 | 32.51 | 1,522,846 | +0.74(+2.32%) |
Apr 14, 2022 | 32.74 | 33.08 | 31.73 | 31.77 | 2,413,537 | -0.96(-2.94%) |
Apr 13, 2022 | 32.24 | 32.78 | 32.08 | 32.73 | 1,349,977 | +0.59(+1.83%) |
Apr 12, 2022 | 32.49 | 32.97 | 32.09 | 32.14 | 1,672,418 | -0.07(-0.20%) |
Apr 11, 2022 | 31.60 | 32.72 | 31.60 | 32.21 | 1,376,339 | -0.04(-0.12%) |
Apr 08, 2022 | 32.29 | 32.61 | 31.84 | 32.24 | 2,252,188 | +0.21(+0.67%) |
Apr 07, 2022 | 32.85 | 32.85 | 31.12 | 32.03 | 4,048,396 | -0.35(-1.09%) |
Apr 06, 2022 | 33.54 | 33.58 | 32.25 | 32.38 | 3,307,434 | -1.19(-3.56%) |
Apr 05, 2022 | 34.23 | 34.59 | 33.56 | 33.58 | 4,376,625 | -0.74(-2.15%) |
Apr 04, 2022 | 35.24 | 35.37 | 34.28 | 34.32 | 3,623,634 | -0.78(-2.23%) |
Apr 01, 2022 | 35.33 | 35.66 | 34.87 | 35.10 | 1,884,008 | +0.09(+0.27%) |
Mar 31, 2022 | 35.21 | 35.68 | 34.92 | 35.01 | 2,889,351 | -0.17(-0.48%) |
Mar 30, 2022 | 35.64 | 35.96 | 34.85 | 35.17 | 2,257,120 | -0.56(-1.57%) |
Mar 29, 2022 | 35.61 | 35.89 | 35.03 | 35.73 | 3,288,836 | +0.37(+1.06%) |
Mar 28, 2022 | 34.23 | 35.51 | 33.99 | 35.36 | 5,853,513 | +1.78(+5.31%) |
Mar 25, 2022 | 34.97 | 35.37 | 32.95 | 33.58 | 10,117,013 | -4.18(-11.07%) |
Mar 24, 2022 | 37.56 | 37.91 | 37.24 | 37.76 | 1,784,712 | +0.60(+1.61%) |
Mar 23, 2022 | 36.95 | 37.35 | 36.67 | 37.16 | 1,706,674 | +0.18(+0.48%) |
Mar 22, 2022 | 37.06 | 37.51 | 36.77 | 36.99 | 2,071,142 | +0.46(+1.25%) |
Mar 21, 2022 | 36.15 | 36.86 | 36.03 | 36.53 | 2,193,395 | -0.27(-0.74%) |
Mar 18, 2022 | 36.71 | 37.28 | 36.37 | 36.80 | 9,225,171 | -0.36(-0.98%) |
Mar 17, 2022 | 36.60 | 37.43 | 36.48 | 37.16 | 3,147,466 | +0.27(+0.73%) |
Mar 16, 2022 | 36.46 | 37.59 | 36.26 | 36.89 | 3,295,866 | +0.98(+2.73%) |
Mar 15, 2022 | 36.30 | 36.94 | 35.44 | 35.91 | 2,797,555 | -0.77(-2.11%) |
Mar 14, 2022 | 35.94 | 38.32 | 35.94 | 36.69 | 5,310,663 | +1.42(+4.03%) |
Mar 11, 2022 | 35.31 | 36.10 | 35.20 | 35.27 | 3,175,460 | +0.03(+0.08%) |
Mar 10, 2022 | 33.83 | 35.28 | 35.24 | 2,803,489 | +0.94(+2.73%) | |
Mar 09, 2022 | 33.66 | 34.63 | 33.32 | 34.30 | 3,030,994 | +1.35(+4.08%) |
Mar 08, 2022 | 33.71 | 33.99 | 32.47 | 32.96 | 2,903,740 | -0.43(-1.28%) |
Mar 07, 2022 | 35.27 | 35.34 | 33.17 | 33.38 | 3,420,521 | -1.80(-5.12%) |
Mar 04, 2022 | 35.45 | 36.01 | 34.95 | 35.18 | 2,896,950 | -1.12(-3.09%) |
Mar 03, 2022 | 36.98 | 36.99 | 35.95 | 36.31 | 2,901,931 | -0.50(-1.36%) |
Mar 02, 2022 | 35.96 | 37.35 | 35.73 | 36.81 | 2,797,959 | +1.37(+3.88%) |
Mar 01, 2022 | 37.61 | 37.73 | 34.98 | 35.43 | 4,039,539 | -2.10(-5.59%) |
Feb 28, 2022 | 37.15 | 37.57 | 36.77 | 37.53 | 3,168,172 | -0.06(-0.15%) |
Feb 25, 2022 | 36.66 | 37.71 | 36.72 | 37.59 | 2,672,795 | +1.21(+3.32%) |
Feb 24, 2022 | 35.25 | 36.38 | 35.07 | 36.38 | 4,486,222 | -0.66(-1.78%) |
Feb 23, 2022 | 37.85 | 38.09 | 36.78 | 37.04 | 3,141,305 | -0.67(-1.77%) |
Feb 22, 2022 | 38.33 | 38.65 | 37.52 | 37.71 | 4,016,621 | -0.53(-1.38%) |
Feb 18, 2022 | 38.24 | 0 | +0.15(+0.39%) | |||
Feb 17, 2022 | 37.96 | 38.51 | 37.62 | 38.09 | 3,608,560 | -0.11(-0.29%) |
Feb 16, 2022 | 36.98 | 38.50 | 36.84 | 38.20 | 5,548,965 | +1.40(+3.81%) |
Feb 15, 2022 | 35.34 | 37.47 | 35.27 | 36.80 | 5,491,947 | +2.77(+8.13%) |
Feb 14, 2022 | 34.02 | 34.35 | 33.49 | 34.03 | 2,426,502 | -0.15(-0.43%) |
Feb 11, 2022 | 33.95 | 34.53 | 33.69 | 34.18 | 1,471,516 | -0.01(-0.03%) |
Feb 10, 2022 | 34.44 | 34.85 | 34.09 | 34.19 | 1,837,735 | -0.39(-1.13%) |
Feb 09, 2022 | 34.05 | 34.81 | 34.05 | 34.58 | 1,666,619 | +0.60(+1.78%) |
Feb 08, 2022 | 33.30 | 34.05 | 33.27 | 33.98 | 1,248,725 | +0.95(+2.87%) |
Feb 07, 2022 | 33.37 | 33.38 | 32.94 | 33.03 | 1,115,668 | -0.20(-0.61%) |
Feb 04, 2022 | 33.59 | 33.95 | 33.13 | 33.23 | 902,110 | -0.46(-1.38%) |
Feb 03, 2022 | 33.75 | 33.70 | 1,145,176 | -0.15(-0.44%) | ||
Feb 02, 2022 | 33.71 | 33.99 | 33.35 | 33.85 | 919,246 | +0.09(+0.27%) |
Feb 01, 2022 | 33.33 | 33.81 | 33.23 | 33.75 | 1,692,228 | +0.50(+1.51%) |
Jan 31, 2022 | 32.29 | 33.27 | 33.25 | 1,827,200 | +0.66(+2.02%) | |
Jan 28, 2022 | 32.93 | 33.01 | 31.93 | 32.59 | 2,125,818 | -0.34(-1.04%) |
Jan 27, 2022 | 33.11 | 33.77 | 32.66 | 32.94 | 1,604,627 | +0.27(+0.82%) |
Jan 26, 2022 | 33.04 | 33.42 | 32.39 | 32.67 | 1,485,937 | -0.22(-0.68%) |
Jan 25, 2022 | 32.47 | 33.21 | 31.86 | 32.89 | 1,430,538 | -0.08(-0.25%) |
Jan 24, 2022 | 32.30 | 33.03 | 31.64 | 32.97 | 3,054,377 | +0.07(+0.23%) |
Jan 21, 2022 | 33.67 | 33.90 | 32.71 | 32.90 | 2,474,826 | -0.91(-2.69%) |
Jan 20, 2022 | 35.11 | 35.11 | 33.74 | 33.81 | 1,495,200 | -0.98(-2.83%) |
Jan 19, 2022 | 35.15 | 35.18 | 34.53 | 34.79 | 1,789,869 | -0.48(-1.37%) |
Jan 18, 2022 | 35.27 | 35.70 | 34.91 | 35.28 | 3,320,303 | -0.23(-0.65%) |
Jan 14, 2022 | 35.51 | 0 | +0.15(+0.42%) | |||
Jan 13, 2022 | 34.79 | 35.47 | 34.79 | 35.36 | 2,307,754 | +0.54(+1.55%) |
Jan 12, 2022 | 34.17 | 34.86 | 33.73 | 34.82 | 4,143,837 | +1.50(+4.51%) |
Jan 11, 2022 | 33.18 | 33.34 | 32.90 | 33.32 | 2,083,057 | +0.40(+1.21%) |
Jan 10, 2022 | 33.24 | 33.47 | 32.51 | 32.92 | 2,485,799 | -0.28(-0.84%) |
Jan 07, 2022 | 33.13 | 33.35 | 33.02 | 33.20 | 1,273,829 | +0.07(+0.22%) |
Jan 06, 2022 | 33.46 | 33.72 | 32.86 | 33.12 | 1,694,858 | +0.00(+0.00%) |
Jan 05, 2022 | 33.84 | 34.11 | 33.06 | 33.12 | 2,024,812 | -0.35(-1.05%) |
Jan 04, 2022 | 33.37 | 33.86 | 33.00 | 33.47 | 2,532,291 | +0.62(+1.89%) |
Jan 03, 2022 | 32.85 | 33.11 | 32.63 | 32.85 | 2,135,301 | +0.48(+1.49%) |
Dec 31, 2021 | 32.18 | 32.51 | 32.14 | 32.37 | 971,793 | +0.11(+0.35%) |
Dec 30, 2021 | 32.75 | 32.99 | 32.20 | 32.26 | 2,133,960 | -0.33(-1.03%) |
Dec 29, 2021 | 31.32 | 32.75 | 31.29 | 32.59 | 3,000,628 | +1.37(+4.40%) |
Dec 28, 2021 | 31.21 | 31.43 | 31.15 | 31.22 | 3,076,818 | +0.06(+0.18%) |
Dec 27, 2021 | 30.48 | 31.22 | 30.35 | 31.16 | 1,283,737 | +0.69(+2.25%) |
Dec 23, 2021 | 30.13 | 30.64 | 30.12 | 30.48 | 1,946,687 | +0.41(+1.36%) |
Dec 22, 2021 | 29.70 | 30.23 | 29.52 | 30.07 | 1,816,091 | +0.36(+1.22%) |
Dec 21, 2021 | 29.52 | 29.80 | 29.42 | 29.71 | 2,494,163 | +0.49(+1.68%) |
Dec 20, 2021 | 29.54 | 29.64 | 28.92 | 29.22 | 1,788,189 | -0.95(-3.14%) |
Dec 17, 2021 | 30.16 | 30.38 | 29.76 | 30.16 | 3,040,942 | -0.13(-0.43%) |
Dec 16, 2021 | 30.25 | 30.57 | 30.17 | 30.29 | 2,216,601 | +0.26(+0.87%) |
Dec 15, 2021 | 30.35 | 30.39 | 29.40 | 30.03 | 2,088,508 | +0.42(+1.41%) |
Dec 14, 2021 | 29.49 | 29.95 | 29.41 | 29.61 | 1,302,170 | +0.15(+0.50%) |
Dec 13, 2021 | 30.14 | 30.17 | 29.39 | 29.47 | 1,452,971 | -0.87(-2.86%) |
Dec 10, 2021 | 30.35 | 30.43 | 29.87 | 30.34 | 1,297,552 | +0.30(+1.01%) |
Dec 09, 2021 | 29.96 | 30.24 | 29.69 | 30.03 | 1,737,555 | -0.12(-0.40%) |
Dec 08, 2021 | 30.45 | 30.54 | 30.10 | 30.15 | 1,379,044 | -0.18(-0.61%) |
Dec 07, 2021 | 30.34 | 30.82 | 30.22 | 30.34 | 1,556,996 | +0.33(+1.11%) |
Dec 06, 2021 | 29.80 | 30.34 | 29.62 | 30.00 | 2,836,757 | +0.62(+2.10%) |
Dec 03, 2021 | 29.74 | 29.85 | 29.20 | 29.39 | 3,180,497 | -0.25(-0.84%) |
Dec 02, 2021 | 28.89 | 29.94 | 28.85 | 29.63 | 2,002,491 | +0.94(+3.28%) |
Dec 01, 2021 | 29.74 | 30.16 | 28.65 | 28.69 | 2,575,446 | -0.54(-1.86%) |
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.24 | 3,801,528 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.97 | 2,433,038 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.07 | 29.20 | 30.05 | 1,255,977 | -0.40(-1.30%) |
Nov 24, 2021 | 30.42 | 30.60 | 30.35 | 30.45 | 1,071,237 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,628 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,037 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.56 | 29.73 | 2,719,268 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.46 | 1,072,723 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.90 | 30.55 | 30.58 | 1,212,763 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.56 | 30.82 | 1,621,983 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,760 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.70 | 31.17 | 1,860,336 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,195 | +0.47(+1.54%) |
Nov 10, 2021 | 31.17 | 30.45 | 30.60 | 2,099,732 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.04 | 31.29 | 30.67 | 31.02 | 1,951,704 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,185 | +0.12(+0.39%) |
Nov 05, 2021 | 31.04 | 31.40 | 30.95 | 31.12 | 1,482,763 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.67 | 30.85 | 1,248,061 | -0.25(-0.80%) |
Nov 03, 2021 | 30.78 | 31.39 | 30.47 | 31.10 | 1,858,898 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.05 | 2,021,912 | +0.11(+0.36%) |
Nov 01, 2021 | 30.25 | 31.06 | 30.11 | 30.93 | 3,929,295 | +0.88(+2.92%) |
Oct 29, 2021 | 30.00 | 30.70 | 29.54 | 30.06 | 2,807,136 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.49 | 29.18 | 29.36 | 2,473,022 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,520 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,070,892 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.46 | 30.04 | 30.33 | 1,409,702 | +0.32(+1.08%) |
Oct 22, 2021 | 30.19 | 30.44 | 29.92 | 30.00 | 1,578,911 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.83 | 30.04 | 1,575,895 | -0.38(-1.24%) |
Oct 20, 2021 | 30.08 | 30.47 | 30.03 | 30.42 | 1,836,895 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,487 | +0.30(+0.99%) |
Oct 18, 2021 | 29.47 | 29.96 | 29.28 | 29.87 | 2,707,727 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.47 | 29.48 | 1,729,093 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.39 | 1,754,106 | +0.21(+0.73%) |
Oct 13, 2021 | 29.47 | 29.47 | 28.78 | 29.17 | 2,005,001 | -0.17(-0.57%) |
Oct 12, 2021 | 29.25 | 29.69 | 29.00 | 29.34 | 2,044,216 | -0.06(-0.22%) |
Oct 11, 2021 | 29.72 | 29.80 | 29.39 | 29.40 | 1,449,323 | -0.07(-0.25%) |
Oct 08, 2021 | 29.14 | 29.61 | 29.13 | 29.48 | 2,518,527 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,581 | +0.03(+0.10%) |
Oct 06, 2021 | 28.65 | 29.25 | 28.44 | 29.01 | 5,058,845 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.94 | 29.05 | 3,879,070 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,852,928 | -0.19(-0.68%) |
Oct 01, 2021 | 27.67 | 28.51 | 27.55 | 28.31 | 3,904,594 | +1.01(+3.68%) |
Sep 30, 2021 | 27.64 | 27.83 | 27.29 | 27.30 | 3,077,116 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,327 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,490,305 | +1.63(+6.31%) |
Sep 27, 2021 | 24.96 | 26.29 | 24.96 | 25.90 | 4,469,142 | +1.07(+4.31%) |
Sep 24, 2021 | 24.73 | 25.13 | 24.73 | 24.83 | 2,630,435 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.61 | 24.96 | 2,386,656 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,063,733 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,172 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.42 | 23.36 | 23.86 | 6,728,289 | -0.78(-3.18%) |
Sep 17, 2021 | 24.96 | 25.09 | 24.29 | 24.64 | 6,016,882 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.19 | 3,934,016 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.21 | 24.57 | 25.21 | 2,733,978 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,145 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,878,840 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.80 | 24.94 | 2,359,463 | +0.19(+0.78%) |
Sep 09, 2021 | 24.46 | 24.95 | 24.46 | 24.75 | 2,568,795 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.28 | 24.62 | 2,314,067 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,451 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.46 | 2,081,031 | -0.16(-0.67%) |
Sep 02, 2021 | 24.34 | 24.81 | 24.31 | 24.62 | 2,167,689 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.90 | 24.31 | 3,154,303 | +0.09(+0.38%) |
Aug 31, 2021 | 24.02 | 24.41 | 23.94 | 24.22 | 3,465,145 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.02 | 24.11 | 2,093,503 | -0.05(-0.19%) |
Aug 27, 2021 | 23.57 | 24.29 | 23.57 | 24.15 | 2,459,200 | +0.71(+3.05%) |
Aug 26, 2021 | 23.48 | 23.61 | 23.27 | 23.44 | 1,403,004 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,465 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.82 | 23.34 | 2,928,046 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.32 | 22.71 | 2,393,983 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,291 | -0.02(-0.08%) |
Aug 19, 2021 | 22.39 | 22.71 | 22.23 | 22.30 | 2,503,146 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,806,780 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,442,853 | -0.63(-2.69%) |
Aug 16, 2021 | 23.15 | 23.55 | 22.77 | 23.54 | 2,733,339 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,720,785 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.03 | 23.53 | 23.79 | 4,434,903 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,276,982 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,054 | +0.37(+1.56%) |
Aug 09, 2021 | 23.36 | 23.56 | 23.11 | 23.49 | 1,872,466 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.37 | 23.57 | 1,986,534 | +0.39(+1.70%) |
Aug 05, 2021 | 23.25 | 23.46 | 23.04 | 23.17 | 1,667,580 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.13 | 2,827,434 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,508,945 | +0.05(+0.23%) |
Aug 02, 2021 | 24.47 | 24.99 | 23.69 | 23.76 | 3,509,103 | -0.44(-1.82%) |
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,387,649 | +0.06(+0.27%) |
Jul 29, 2021 | 24.13 | 24.40 | 23.97 | 24.14 | 2,185,797 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.59 | 23.88 | 2,914,339 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.14 | 1,670,595 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,424,812 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.03 | 23.45 | 23.59 | 1,519,683 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.57 | 1,951,832 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,167 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,612,883 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,718 | -0.71(-3.02%) |
Jul 16, 2021 | 24.88 | 24.89 | 23.63 | 23.65 | 2,912,594 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,110 | +0.24(+0.98%) |
Jul 14, 2021 | 24.47 | 24.85 | 24.18 | 24.25 | 982,458 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,388 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.99 | 24.24 | 24.81 | 1,379,568 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,655 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.13 | 23.50 | 23.74 | 1,795,572 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,764 | +0.26(+1.07%) |
Jul 06, 2021 | 24.36 | 24.61 | 23.84 | 24.02 | 2,586,497 | -0.34(-1.39%) |
Jul 02, 2021 | 24.34 | 24.44 | 24.00 | 24.36 | 1,497,231 | +0.01(+0.04%) |
Jul 01, 2021 | 24.59 | 24.68 | 24.22 | 24.35 | 2,191,921 | +0.05(+0.19%) |
Jun 30, 2021 | 24.43 | 24.71 | 24.20 | 24.30 | 2,270,539 | -0.24(-0.97%) |
Jun 29, 2021 | 24.48 | 24.72 | 24.33 | 24.54 | 1,818,561 | +0.22(+0.90%) |
Jun 28, 2021 | 24.59 | 24.59 | 24.01 | 24.32 | 1,668,677 | -0.32(-1.30%) |
Jun 25, 2021 | 24.67 | 24.78 | 24.54 | 24.64 | 2,931,824 | +0.14(+0.56%) |
Jun 24, 2021 | 24.36 | 24.69 | 24.10 | 24.50 | 2,428,760 | +0.29(+1.21%) |
Jun 23, 2021 | 24.47 | 24.65 | 24.19 | 24.21 | 2,462,612 | -0.19(-0.79%) |
Jun 22, 2021 | 23.82 | 24.88 | 23.66 | 24.40 | 5,466,920 | +0.81(+3.42%) |
Jun 21, 2021 | 23.23 | 23.67 | 23.23 | 23.59 | 3,322,875 | +0.86(+3.79%) |
Jun 18, 2021 | 23.18 | 23.56 | 22.65 | 22.73 | 4,727,810 | -0.95(-4.02%) |
Jun 17, 2021 | 24.36 | 24.47 | 23.01 | 23.69 | 4,331,863 | -0.66(-2.71%) |
Jun 16, 2021 | 24.36 | 24.51 | 24.07 | 24.35 | 2,495,433 | -0.11(-0.45%) |
Jun 15, 2021 | 24.23 | 24.60 | 24.01 | 24.46 | 2,899,517 | +0.32(+1.33%) |
Jun 14, 2021 | 24.76 | 24.85 | 24.10 | 24.14 | 2,917,896 | -0.63(-2.56%) |
Jun 11, 2021 | 24.72 | 25.02 | 24.52 | 24.77 | 1,562,051 | +0.25(+1.00%) |
Jun 10, 2021 | 25.02 | 25.28 | 24.52 | 24.52 | 2,127,779 | -0.25(-1.03%) |
Jun 09, 2021 | 25.50 | 25.55 | 24.72 | 24.78 | 2,965,359 | -0.83(-3.23%) |
Jun 08, 2021 | 25.38 | 25.68 | 25.04 | 25.61 | 2,889,537 | +0.15(+0.61%) |
Jun 07, 2021 | 25.79 | 25.90 | 25.33 | 25.45 | 1,977,595 | -0.25(-0.99%) |
Jun 04, 2021 | 25.68 | 25.81 | 25.46 | 25.71 | 2,089,176 | +0.08(+0.32%) |
Jun 03, 2021 | 25.93 | 25.98 | 25.52 | 25.63 | 1,949,336 | -0.41(-1.57%) |
Jun 02, 2021 | 26.69 | 26.71 | 25.89 | 26.03 | 2,869,863 | -0.60(-2.25%) |
Jun 01, 2021 | 26.17 | 26.75 | 26.07 | 26.64 | 3,546,416 | +0.81(+3.14%) |
May 28, 2021 | 25.96 | 26.01 | 25.61 | 25.83 | 2,402,127 | -0.02(-0.07%) |
May 27, 2021 | 26.04 | 26.35 | 25.82 | 25.84 | 2,953,881 | +0.21(+0.82%) |
May 26, 2021 | 25.62 | 25.93 | 25.45 | 25.63 | 3,016,995 | -0.01(-0.04%) |
May 25, 2021 | 25.93 | 26.29 | 25.63 | 25.64 | 2,322,661 | -0.22(-0.84%) |
May 24, 2021 | 26.23 | 26.23 | 25.78 | 25.86 | 2,200,880 | -0.22(-0.84%) |
May 21, 2021 | 26.03 | 26.40 | 25.98 | 26.08 | 2,569,163 | +0.15(+0.60%) |
May 20, 2021 | 26.25 | 26.35 | 25.78 | 25.93 | 2,019,288 | -0.37(-1.42%) |
May 19, 2021 | 26.60 | 26.60 | 26.08 | 26.30 | 2,077,285 | -0.68(-2.53%) |
May 18, 2021 | 27.19 | 27.34 | 26.97 | 26.98 | 2,301,140 | -0.05(-0.20%) |
May 17, 2021 | 27.24 | 27.34 | 26.68 | 27.04 | 2,827,522 | -0.35(-1.26%) |
May 14, 2021 | 27.50 | 27.66 | 27.26 | 27.38 | 2,115,788 | +0.02(+0.07%) |
May 13, 2021 | 26.98 | 27.65 | 26.91 | 27.36 | 1,554,081 | +0.52(+1.93%) |
May 12, 2021 | 28.18 | 28.20 | 26.80 | 26.84 | 2,729,715 | -1.34(-4.75%) |
May 11, 2021 | 27.52 | 28.22 | 27.41 | 28.18 | 3,114,537 | -0.07(-0.26%) |
May 10, 2021 | 29.12 | 29.44 | 28.23 | 28.26 | 2,361,701 | -0.52(-1.80%) |
May 07, 2021 | 28.26 | 29.00 | 27.98 | 28.77 | 1,870,586 | +0.36(+1.28%) |
May 06, 2021 | 28.49 | 28.55 | 27.90 | 28.41 | 2,065,606 | -0.01(-0.03%) |
May 05, 2021 | 28.27 | 28.66 | 28.11 | 28.42 | 2,754,692 | +0.31(+1.10%) |
May 04, 2021 | 26.91 | 28.16 | 26.62 | 28.11 | 3,810,593 | +1.06(+3.94%) |