Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.77 | 33.97 | 33.11 | 33.48 | 3,317,366 | -0.30(-0.88%) |
May 27, 2022 | 33.70 | 34.03 | 33.48 | 33.77 | 1,893,556 | +0.38(+1.13%) |
May 26, 2022 | 32.89 | 33.61 | 32.89 | 33.39 | 1,442,065 | +0.76(+2.32%) |
May 25, 2022 | 32.32 | 32.96 | 32.08 | 32.64 | 1,254,052 | +0.19(+0.60%) |
May 24, 2022 | 32.67 | 32.68 | 31.71 | 32.44 | 1,022,693 | -0.29(-0.87%) |
May 23, 2022 | 33.00 | 33.27 | 32.46 | 32.73 | 1,853,037 | +0.18(+0.54%) |
May 20, 2022 | 33.04 | 33.14 | 31.80 | 32.55 | 1,886,145 | -0.05(-0.14%) |
May 19, 2022 | 32.52 | 33.18 | 32.27 | 32.60 | 3,419,023 | -0.25(-0.76%) |
May 18, 2022 | 33.52 | 33.88 | 32.68 | 32.85 | 2,395,443 | -0.88(-2.60%) |
May 17, 2022 | 33.52 | 34.29 | 33.31 | 33.73 | 2,751,707 | +0.91(+2.79%) |
May 16, 2022 | 32.32 | 33.08 | 32.06 | 32.81 | 2,035,265 | +0.60(+1.86%) |
May 13, 2022 | 31.57 | 32.90 | 31.57 | 32.21 | 2,473,576 | +0.60(+1.90%) |
May 12, 2022 | 31.10 | 31.73 | 30.60 | 31.61 | 2,921,194 | +0.22(+0.71%) |
May 11, 2022 | 31.04 | 32.30 | 31.04 | 31.39 | 2,273,519 | +0.27(+0.86%) |
May 10, 2022 | 31.31 | 31.68 | 30.68 | 31.12 | 2,550,256 | +0.15(+0.48%) |
May 09, 2022 | 31.07 | 31.53 | 30.86 | 30.97 | 2,172,330 | -0.59(-1.87%) |
May 06, 2022 | 31.79 | 32.03 | 30.97 | 31.57 | 2,475,681 | -0.40(-1.24%) |
May 05, 2022 | 32.45 | 32.78 | 31.64 | 31.96 | 1,884,584 | -0.89(-2.70%) |
May 04, 2022 | 31.88 | 33.01 | 31.72 | 32.85 | 2,460,298 | +1.04(+3.28%) |
May 03, 2022 | 31.08 | 32.24 | 31.08 | 31.81 | 2,455,445 | +0.82(+2.65%) |
May 02, 2022 | 31.32 | 32.23 | 30.37 | 30.98 | 3,831,172 | -0.30(-0.94%) |
Apr 29, 2022 | 31.73 | 32.49 | 31.24 | 31.28 | 2,721,366 | +0.17(+0.53%) |
Apr 28, 2022 | 32.78 | 33.32 | 30.35 | 31.11 | 4,200,044 | -0.74(-2.32%) |
Apr 27, 2022 | 30.98 | 32.05 | 30.93 | 31.85 | 2,744,183 | +1.11(+3.60%) |
Apr 26, 2022 | 31.64 | 31.69 | 30.66 | 30.74 | 2,138,499 | -0.83(-2.63%) |
Apr 25, 2022 | 31.20 | 31.70 | 30.43 | 31.57 | 2,206,355 | +0.02(+0.06%) |
Apr 22, 2022 | 32.20 | 32.42 | 31.46 | 31.56 | 1,654,443 | -0.89(-2.73%) |
Apr 21, 2022 | 33.08 | 33.10 | 32.23 | 32.44 | 1,835,302 | -0.27(-0.82%) |
Apr 20, 2022 | 32.68 | 33.02 | 32.60 | 32.71 | 1,268,539 | +0.13(+0.40%) |
Apr 19, 2022 | 32.02 | 32.77 | 31.92 | 32.58 | 2,001,511 | +0.42(+1.29%) |
Apr 18, 2022 | 31.45 | 32.29 | 31.45 | 32.17 | 1,538,947 | +0.73(+2.32%) |
Apr 14, 2022 | 32.40 | 32.73 | 31.40 | 31.44 | 2,439,055 | -0.95(-2.94%) |
Apr 13, 2022 | 31.91 | 32.43 | 31.74 | 32.39 | 1,364,250 | +0.58(+1.83%) |
Apr 12, 2022 | 32.15 | 32.62 | 31.75 | 31.81 | 1,690,100 | -0.06(-0.20%) |
Apr 11, 2022 | 31.27 | 32.38 | 31.27 | 31.87 | 1,390,891 | -0.04(-0.12%) |
Apr 08, 2022 | 31.95 | 32.27 | 31.51 | 31.91 | 2,276,000 | +0.21(+0.67%) |
Apr 07, 2022 | 32.51 | 32.51 | 30.80 | 31.69 | 4,091,200 | -0.35(-1.09%) |
Apr 06, 2022 | 33.19 | 33.23 | 31.92 | 32.05 | 3,342,403 | -1.18(-3.56%) |
Apr 05, 2022 | 33.87 | 34.23 | 33.21 | 33.23 | 4,422,898 | -0.73(-2.15%) |
Apr 04, 2022 | 34.87 | 35.00 | 33.92 | 33.96 | 3,661,946 | -0.78(-2.23%) |
Apr 01, 2022 | 34.96 | 35.29 | 34.50 | 34.73 | 1,903,927 | +0.09(+0.27%) |
Mar 31, 2022 | 34.84 | 35.31 | 34.56 | 34.64 | 2,919,900 | -0.17(-0.48%) |
Mar 30, 2022 | 35.27 | 35.58 | 34.48 | 34.81 | 2,280,984 | -0.55(-1.57%) |
Mar 29, 2022 | 35.24 | 35.51 | 34.66 | 35.36 | 3,323,609 | +0.37(+1.06%) |
Mar 28, 2022 | 33.87 | 35.14 | 33.63 | 34.99 | 5,915,402 | +1.76(+5.31%) |
Mar 25, 2022 | 34.60 | 35.00 | 32.61 | 33.23 | 10,223,979 | -4.14(-11.07%) |
Mar 24, 2022 | 37.17 | 37.51 | 36.85 | 37.37 | 1,803,581 | +0.59(+1.61%) |
Mar 23, 2022 | 36.56 | 36.96 | 36.28 | 36.77 | 1,724,718 | +0.18(+0.48%) |
Mar 22, 2022 | 36.67 | 37.12 | 36.39 | 36.60 | 2,093,040 | +0.45(+1.25%) |
Mar 21, 2022 | 35.78 | 36.48 | 35.66 | 36.15 | 2,216,585 | -0.27(-0.74%) |
Mar 18, 2022 | 36.33 | 36.89 | 35.99 | 36.41 | 9,322,707 | -0.36(-0.98%) |
Mar 17, 2022 | 36.22 | 37.04 | 36.10 | 36.77 | 3,180,743 | +0.27(+0.73%) |
Mar 16, 2022 | 36.08 | 37.20 | 35.88 | 36.51 | 3,330,713 | +0.97(+2.73%) |
Mar 15, 2022 | 35.92 | 36.55 | 35.07 | 35.54 | 2,827,133 | -0.77(-2.11%) |
Mar 14, 2022 | 35.56 | 37.92 | 35.56 | 36.30 | 5,366,812 | +1.41(+4.03%) |
Mar 11, 2022 | 34.94 | 35.72 | 34.83 | 34.90 | 3,209,033 | +0.03(+0.08%) |
Mar 10, 2022 | 33.47 | 34.92 | 34.87 | 2,833,129 | +0.93(+2.73%) | |
Mar 09, 2022 | 33.31 | 34.26 | 32.97 | 33.94 | 3,063,040 | +1.33(+4.08%) |
Mar 08, 2022 | 33.35 | 33.63 | 32.13 | 32.61 | 2,934,441 | -0.42(-1.28%) |
Mar 07, 2022 | 34.90 | 34.97 | 32.83 | 33.03 | 3,456,686 | -1.78(-5.12%) |
Mar 04, 2022 | 35.08 | 35.63 | 34.58 | 34.81 | 2,927,579 | -1.11(-3.09%) |
Mar 03, 2022 | 36.60 | 36.61 | 35.57 | 35.93 | 2,932,613 | -0.50(-1.36%) |
Mar 02, 2022 | 35.59 | 36.96 | 35.36 | 36.42 | 2,827,541 | +1.36(+3.88%) |
Mar 01, 2022 | 37.22 | 37.33 | 34.61 | 35.06 | 4,082,249 | -2.08(-5.59%) |
Feb 28, 2022 | 36.76 | 37.18 | 36.38 | 37.14 | 3,201,668 | -0.06(-0.15%) |
Feb 25, 2022 | 36.27 | 37.31 | 36.34 | 37.19 | 2,701,054 | +1.19(+3.32%) |
Feb 24, 2022 | 34.88 | 36.00 | 34.70 | 36.00 | 4,533,654 | -0.65(-1.78%) |
Feb 23, 2022 | 37.45 | 37.69 | 36.40 | 36.65 | 3,174,517 | -0.66(-1.77%) |
Feb 22, 2022 | 37.93 | 38.25 | 37.12 | 37.31 | 4,059,088 | -0.52(-1.38%) |
Feb 18, 2022 | 37.84 | 0 | +0.15(+0.39%) | |||
Feb 17, 2022 | 37.56 | 38.11 | 37.23 | 37.69 | 3,646,713 | -0.11(-0.29%) |
Feb 16, 2022 | 36.60 | 38.09 | 36.46 | 37.80 | 5,607,633 | +1.39(+3.81%) |
Feb 15, 2022 | 34.97 | 37.07 | 34.90 | 36.41 | 5,550,013 | +2.74(+8.13%) |
Feb 14, 2022 | 33.67 | 33.99 | 33.14 | 33.68 | 2,452,157 | -0.15(-0.43%) |
Feb 11, 2022 | 33.59 | 34.17 | 33.34 | 33.82 | 1,487,075 | -0.01(-0.03%) |
Feb 10, 2022 | 34.08 | 34.48 | 33.73 | 33.83 | 1,857,165 | -0.39(-1.13%) |
Feb 09, 2022 | 33.69 | 34.44 | 33.69 | 34.22 | 1,684,239 | +0.60(+1.78%) |
Feb 08, 2022 | 32.95 | 33.70 | 32.92 | 33.62 | 1,261,928 | +0.94(+2.87%) |
Feb 07, 2022 | 33.02 | 33.03 | 32.59 | 32.68 | 1,127,464 | -0.20(-0.61%) |
Feb 04, 2022 | 33.23 | 33.59 | 32.78 | 32.89 | 911,648 | -0.46(-1.38%) |
Feb 03, 2022 | 33.40 | 33.34 | 1,157,284 | -0.15(-0.44%) | ||
Feb 02, 2022 | 33.35 | 33.63 | 33.01 | 33.49 | 928,965 | +0.09(+0.28%) |
Feb 01, 2022 | 32.98 | 33.46 | 32.89 | 33.40 | 1,710,120 | +0.50(+1.51%) |
Jan 31, 2022 | 31.95 | 32.92 | 32.90 | 1,846,519 | +0.65(+2.02%) | |
Jan 28, 2022 | 32.58 | 32.66 | 31.60 | 32.25 | 2,148,294 | -0.34(-1.04%) |
Jan 27, 2022 | 32.77 | 33.42 | 32.32 | 32.59 | 1,621,593 | +0.27(+0.82%) |
Jan 26, 2022 | 32.69 | 33.07 | 32.05 | 32.33 | 1,501,648 | -0.22(-0.68%) |
Jan 25, 2022 | 32.13 | 32.87 | 31.53 | 32.55 | 1,445,663 | -0.08(-0.25%) |
Jan 24, 2022 | 31.96 | 32.68 | 31.31 | 32.63 | 3,086,671 | +0.07(+0.23%) |
Jan 21, 2022 | 33.32 | 33.55 | 32.37 | 32.56 | 2,500,992 | -0.90(-2.69%) |
Jan 20, 2022 | 34.74 | 34.74 | 33.39 | 33.46 | 1,511,009 | -0.97(-2.83%) |
Jan 19, 2022 | 34.78 | 34.81 | 34.17 | 34.43 | 1,808,793 | -0.48(-1.37%) |
Jan 18, 2022 | 34.90 | 35.33 | 34.55 | 34.91 | 3,355,408 | -0.23(-0.65%) |
Jan 14, 2022 | 35.14 | 0 | +0.15(+0.42%) | |||
Jan 13, 2022 | 34.43 | 35.10 | 34.43 | 34.99 | 2,332,153 | +0.53(+1.55%) |
Jan 12, 2022 | 33.81 | 34.50 | 33.38 | 34.46 | 4,187,649 | +1.49(+4.51%) |
Jan 11, 2022 | 32.83 | 32.99 | 32.56 | 32.97 | 2,105,081 | +0.39(+1.21%) |
Jan 10, 2022 | 32.90 | 33.12 | 32.17 | 32.57 | 2,512,080 | -0.28(-0.84%) |
Jan 07, 2022 | 32.78 | 33.01 | 32.67 | 32.85 | 1,287,297 | +0.07(+0.22%) |
Jan 06, 2022 | 33.11 | 33.36 | 32.52 | 32.78 | 1,712,778 | +0.00(+0.00%) |
Jan 05, 2022 | 33.48 | 33.75 | 32.71 | 32.78 | 2,046,220 | -0.35(-1.05%) |
Jan 04, 2022 | 33.02 | 33.51 | 32.66 | 33.12 | 2,559,064 | +0.62(+1.89%) |
Jan 03, 2022 | 32.51 | 32.76 | 32.29 | 32.51 | 2,157,877 | +0.48(+1.49%) |
Dec 31, 2021 | 31.84 | 32.17 | 31.80 | 32.03 | 982,067 | +0.11(+0.35%) |
Dec 30, 2021 | 32.41 | 32.65 | 31.86 | 31.92 | 2,156,522 | -0.33(-1.03%) |
Dec 29, 2021 | 30.99 | 32.41 | 30.97 | 32.25 | 3,032,353 | +1.36(+4.40%) |
Dec 28, 2021 | 30.88 | 31.10 | 30.82 | 30.89 | 3,109,349 | +0.06(+0.18%) |
Dec 27, 2021 | 30.16 | 30.90 | 30.03 | 30.84 | 1,297,310 | +0.68(+2.25%) |
Dec 23, 2021 | 29.82 | 30.31 | 29.80 | 30.16 | 1,967,269 | +0.40(+1.36%) |
Dec 22, 2021 | 29.39 | 29.91 | 29.21 | 29.75 | 1,835,292 | +0.36(+1.22%) |
Dec 21, 2021 | 29.21 | 29.49 | 29.11 | 29.40 | 2,520,534 | +0.49(+1.68%) |
Dec 20, 2021 | 29.23 | 29.33 | 28.62 | 28.91 | 1,807,095 | -0.94(-3.14%) |
Dec 17, 2021 | 29.85 | 30.07 | 29.44 | 29.85 | 3,073,093 | -0.13(-0.43%) |
Dec 16, 2021 | 29.94 | 30.25 | 29.86 | 29.97 | 2,240,037 | +0.26(+0.87%) |
Dec 15, 2021 | 30.03 | 30.08 | 29.09 | 29.72 | 2,110,590 | +0.41(+1.41%) |
Dec 14, 2021 | 29.18 | 29.63 | 29.10 | 29.30 | 1,315,938 | +0.14(+0.50%) |
Dec 13, 2021 | 29.83 | 29.85 | 29.09 | 29.16 | 1,468,333 | -0.86(-2.86%) |
Dec 10, 2021 | 30.04 | 30.11 | 29.56 | 30.02 | 1,311,271 | +0.30(+1.01%) |
Dec 09, 2021 | 29.64 | 29.93 | 29.38 | 29.72 | 1,755,926 | -0.12(-0.40%) |
Dec 08, 2021 | 30.13 | 30.22 | 29.79 | 29.84 | 1,393,624 | -0.18(-0.61%) |
Dec 07, 2021 | 30.03 | 30.50 | 29.90 | 30.02 | 1,573,458 | +0.33(+1.11%) |
Dec 06, 2021 | 29.49 | 30.03 | 29.31 | 29.69 | 2,866,750 | +0.61(+2.10%) |
Dec 03, 2021 | 29.43 | 29.53 | 28.89 | 29.08 | 3,214,124 | -0.25(-0.84%) |
Dec 02, 2021 | 28.58 | 29.63 | 28.55 | 29.32 | 2,023,663 | +0.93(+3.28%) |
Dec 01, 2021 | 29.43 | 29.84 | 28.35 | 28.39 | 2,602,676 | -0.54(-1.86%) |
Nov 30, 2021 | 29.34 | 29.56 | 28.53 | 28.93 | 3,841,721 | -0.72(-2.43%) |
Nov 29, 2021 | 30.04 | 30.07 | 29.31 | 29.65 | 2,458,762 | -0.08(-0.28%) |
Nov 26, 2021 | 29.21 | 29.75 | 28.89 | 29.73 | 1,269,256 | -0.39(-1.30%) |
Nov 24, 2021 | 30.10 | 30.28 | 30.04 | 30.13 | 1,082,563 | -0.18(-0.60%) |
Nov 23, 2021 | 30.21 | 30.37 | 30.03 | 30.31 | 1,632,710 | +0.26(+0.85%) |
Nov 22, 2021 | 29.58 | 30.26 | 29.46 | 30.05 | 3,063,083 | +0.64(+2.17%) |
Nov 19, 2021 | 29.84 | 29.98 | 29.25 | 29.42 | 2,748,018 | -0.72(-2.39%) |
Nov 18, 2021 | 30.29 | 30.29 | 30.09 | 30.14 | 1,084,064 | -0.12(-0.39%) |
Nov 17, 2021 | 30.53 | 30.57 | 30.23 | 30.26 | 1,225,586 | -0.25(-0.81%) |
Nov 16, 2021 | 30.52 | 30.73 | 30.24 | 30.50 | 1,639,132 | +0.09(+0.30%) |
Nov 15, 2021 | 30.98 | 30.98 | 30.29 | 30.41 | 2,020,903 | -0.44(-1.42%) |
Nov 12, 2021 | 30.75 | 30.91 | 30.37 | 30.85 | 1,880,006 | +0.10(+0.33%) |
Nov 11, 2021 | 30.38 | 31.01 | 30.27 | 30.75 | 2,908,626 | +0.47(+1.54%) |
Nov 10, 2021 | 30.84 | 30.13 | 30.28 | 2,121,932 | -0.41(-1.34%) | |
Nov 09, 2021 | 30.71 | 30.96 | 30.35 | 30.69 | 1,972,339 | -0.22(-0.71%) |
Nov 08, 2021 | 31.15 | 31.47 | 30.85 | 30.91 | 1,474,613 | +0.12(+0.39%) |
Nov 05, 2021 | 30.71 | 31.07 | 30.62 | 30.79 | 1,498,440 | +0.26(+0.87%) |
Nov 04, 2021 | 30.91 | 31.13 | 30.35 | 30.53 | 1,261,257 | -0.25(-0.80%) |
Nov 03, 2021 | 30.46 | 31.06 | 30.15 | 30.78 | 1,878,552 | +0.05(+0.18%) |
Nov 02, 2021 | 30.79 | 30.88 | 30.43 | 30.72 | 2,043,289 | +0.11(+0.36%) |
Nov 01, 2021 | 29.94 | 30.74 | 29.80 | 30.61 | 3,970,839 | +0.87(+2.92%) |
Oct 29, 2021 | 29.69 | 30.37 | 29.23 | 29.74 | 2,836,815 | +0.69(+2.39%) |
Oct 28, 2021 | 28.88 | 29.18 | 28.87 | 29.05 | 2,499,169 | +0.28(+0.98%) |
Oct 27, 2021 | 29.68 | 29.72 | 28.68 | 28.77 | 1,817,536 | -1.06(-3.55%) |
Oct 26, 2021 | 30.05 | 29.83 | 1,082,214 | -0.18(-0.61%) | ||
Oct 25, 2021 | 29.94 | 30.14 | 29.73 | 30.01 | 1,424,607 | +0.32(+1.08%) |
Oct 22, 2021 | 29.87 | 30.12 | 29.61 | 29.69 | 1,595,605 | -0.04(-0.12%) |
Oct 21, 2021 | 30.03 | 30.05 | 29.52 | 29.73 | 1,592,557 | -0.37(-1.24%) |
Oct 20, 2021 | 29.76 | 30.15 | 29.72 | 30.10 | 1,856,316 | +0.25(+0.83%) |
Oct 19, 2021 | 29.67 | 29.94 | 29.59 | 29.85 | 1,924,622 | +0.29(+0.99%) |
Oct 18, 2021 | 29.16 | 29.65 | 28.98 | 29.56 | 2,736,355 | +0.39(+1.35%) |
Oct 15, 2021 | 29.36 | 29.51 | 29.16 | 29.17 | 1,747,374 | +0.09(+0.31%) |
Oct 14, 2021 | 29.09 | 29.14 | 28.90 | 29.08 | 1,772,652 | +0.21(+0.73%) |
Oct 13, 2021 | 29.16 | 29.16 | 28.48 | 28.87 | 2,026,199 | -0.16(-0.57%) |
Oct 12, 2021 | 28.94 | 29.38 | 28.70 | 29.03 | 2,065,829 | -0.06(-0.22%) |
Oct 11, 2021 | 29.41 | 29.49 | 29.09 | 29.10 | 1,464,646 | -0.07(-0.25%) |
Oct 08, 2021 | 28.83 | 29.30 | 28.82 | 29.17 | 2,545,155 | +0.44(+1.53%) |
Oct 07, 2021 | 28.98 | 29.20 | 28.67 | 28.73 | 3,226,336 | +0.03(+0.10%) |
Oct 06, 2021 | 28.35 | 28.94 | 28.15 | 28.70 | 5,112,332 | -0.05(-0.16%) |
Oct 05, 2021 | 27.90 | 28.90 | 27.64 | 28.75 | 3,920,082 | +0.93(+3.35%) |
Oct 04, 2021 | 28.21 | 28.32 | 27.63 | 27.82 | 2,883,091 | -0.19(-0.68%) |
Oct 01, 2021 | 27.38 | 28.21 | 27.26 | 28.01 | 3,945,877 | +1.00(+3.68%) |
Sep 30, 2021 | 27.35 | 27.53 | 27.01 | 27.01 | 3,109,650 | -0.24(-0.87%) |
Sep 29, 2021 | 27.35 | 27.48 | 26.91 | 27.25 | 3,666,689 | +0.01(+0.03%) |
Sep 28, 2021 | 27.48 | 27.72 | 26.90 | 27.24 | 6,558,926 | +1.62(+6.31%) |
Sep 27, 2021 | 24.70 | 26.02 | 24.70 | 25.63 | 4,516,393 | +1.06(+4.31%) |
Sep 24, 2021 | 24.47 | 24.87 | 24.47 | 24.57 | 2,658,246 | -0.13(-0.52%) |
Sep 23, 2021 | 24.38 | 24.90 | 24.35 | 24.70 | 2,411,890 | +0.63(+2.62%) |
Sep 22, 2021 | 23.86 | 24.44 | 23.80 | 24.07 | 3,096,126 | +0.63(+2.69%) |
Sep 21, 2021 | 23.73 | 23.80 | 22.84 | 23.44 | 4,910,548 | -0.17(-0.73%) |
Sep 20, 2021 | 23.58 | 24.16 | 23.11 | 23.61 | 6,799,426 | -0.78(-3.18%) |
Sep 17, 2021 | 24.70 | 24.82 | 24.04 | 24.38 | 6,080,498 | -0.54(-2.16%) |
Sep 16, 2021 | 24.91 | 25.03 | 24.72 | 24.92 | 3,975,610 | -0.02(-0.07%) |
Sep 15, 2021 | 24.32 | 24.94 | 24.31 | 24.94 | 2,762,883 | +0.62(+2.55%) |
Sep 14, 2021 | 25.00 | 25.01 | 24.16 | 24.32 | 2,675,133 | -0.55(-2.21%) |
Sep 13, 2021 | 25.01 | 25.14 | 24.57 | 24.87 | 2,909,277 | +0.19(+0.77%) |
Sep 10, 2021 | 24.71 | 24.86 | 24.54 | 24.68 | 2,384,409 | +0.19(+0.78%) |
Sep 09, 2021 | 24.20 | 24.69 | 24.20 | 24.49 | 2,595,955 | +0.13(+0.52%) |
Sep 08, 2021 | 24.23 | 24.54 | 24.02 | 24.36 | 2,338,533 | +0.20(+0.83%) |
Sep 07, 2021 | 24.07 | 24.35 | 24.00 | 24.16 | 1,729,546 | -0.04(-0.15%) |
Sep 03, 2021 | 24.33 | 24.46 | 24.03 | 24.20 | 2,103,034 | -0.16(-0.67%) |
Sep 02, 2021 | 24.08 | 24.55 | 24.05 | 24.36 | 2,190,607 | +0.31(+1.28%) |
Sep 01, 2021 | 24.07 | 24.15 | 23.65 | 24.06 | 3,187,652 | +0.09(+0.38%) |
Aug 31, 2021 | 23.76 | 24.15 | 23.69 | 23.96 | 3,501,781 | +0.11(+0.46%) |
Aug 30, 2021 | 24.04 | 24.11 | 23.76 | 23.86 | 2,115,638 | -0.05(-0.19%) |
Aug 27, 2021 | 23.32 | 24.04 | 23.32 | 23.90 | 2,485,201 | +0.71(+3.05%) |
Aug 26, 2021 | 23.23 | 23.37 | 23.03 | 23.19 | 1,417,838 | -0.01(-0.04%) |
Aug 25, 2021 | 23.05 | 23.42 | 22.92 | 23.20 | 2,051,933 | +0.11(+0.47%) |
Aug 24, 2021 | 22.67 | 23.26 | 22.58 | 23.09 | 2,959,004 | +0.63(+2.78%) |
Aug 23, 2021 | 22.21 | 22.56 | 22.08 | 22.47 | 2,419,294 | +0.42(+1.89%) |
Aug 20, 2021 | 22.00 | 22.27 | 21.85 | 22.05 | 2,008,302 | -0.02(-0.08%) |
Aug 19, 2021 | 22.15 | 22.47 | 22.00 | 22.07 | 2,529,612 | -0.53(-2.37%) |
Aug 18, 2021 | 22.55 | 23.06 | 22.40 | 22.60 | 2,836,456 | -0.06(-0.28%) |
Aug 17, 2021 | 23.13 | 23.13 | 22.50 | 22.67 | 2,468,681 | -0.63(-2.69%) |
Aug 16, 2021 | 22.90 | 23.30 | 22.53 | 23.29 | 2,762,238 | +0.13(+0.55%) |
Aug 13, 2021 | 23.49 | 23.54 | 23.16 | 23.17 | 3,760,125 | -0.37(-1.58%) |
Aug 12, 2021 | 23.67 | 23.77 | 23.28 | 23.54 | 4,481,792 | -0.20(-0.84%) |
Aug 11, 2021 | 23.73 | 23.93 | 23.41 | 23.74 | 3,311,629 | +0.13(+0.54%) |
Aug 10, 2021 | 23.18 | 23.71 | 23.17 | 23.61 | 3,233,888 | +0.36(+1.56%) |
Aug 09, 2021 | 23.11 | 23.31 | 22.87 | 23.25 | 1,892,263 | -0.07(-0.31%) |
Aug 06, 2021 | 23.38 | 23.57 | 23.12 | 23.32 | 2,007,537 | +0.39(+1.70%) |
Aug 05, 2021 | 23.00 | 23.21 | 22.80 | 22.93 | 1,685,211 | +0.05(+0.20%) |
Aug 04, 2021 | 23.28 | 23.45 | 22.88 | 22.89 | 2,857,328 | -0.68(-2.89%) |
Aug 03, 2021 | 23.62 | 23.64 | 22.93 | 23.57 | 2,535,471 | +0.05(+0.23%) |
Aug 02, 2021 | 24.22 | 24.73 | 23.44 | 23.51 | 3,546,204 | -0.44(-1.82%) |
Jul 30, 2021 | 24.04 | 24.45 | 23.72 | 23.95 | 3,423,466 | +0.06(+0.27%) |
Jul 29, 2021 | 23.87 | 24.14 | 23.72 | 23.88 | 2,208,907 | +0.25(+1.07%) |
Jul 28, 2021 | 23.86 | 23.97 | 23.34 | 23.63 | 2,945,152 | -0.25(-1.06%) |
Jul 27, 2021 | 23.61 | 24.06 | 23.18 | 23.88 | 1,688,258 | +0.03(+0.11%) |
Jul 26, 2021 | 23.42 | 23.94 | 23.31 | 23.86 | 2,450,449 | +0.52(+2.21%) |
Jul 23, 2021 | 23.50 | 23.77 | 23.20 | 23.34 | 1,535,751 | +0.02(+0.08%) |
Jul 22, 2021 | 23.40 | 23.51 | 23.15 | 23.32 | 1,972,469 | -0.04(-0.16%) |
Jul 21, 2021 | 23.23 | 23.75 | 23.23 | 23.36 | 2,454,850 | +0.42(+1.82%) |
Jul 20, 2021 | 22.72 | 23.31 | 22.65 | 22.94 | 2,640,508 | +0.24(+1.08%) |
Jul 19, 2021 | 22.60 | 22.92 | 22.40 | 22.70 | 2,288,663 | -0.71(-3.02%) |
Jul 16, 2021 | 24.62 | 24.63 | 23.38 | 23.40 | 2,943,388 | -0.83(-3.41%) |
Jul 15, 2021 | 23.80 | 24.25 | 23.80 | 24.23 | 2,429,528 | +0.24(+0.98%) |
Jul 14, 2021 | 24.21 | 24.59 | 23.93 | 23.99 | 992,846 | -0.04(-0.15%) |
Jul 13, 2021 | 24.57 | 24.68 | 23.95 | 24.03 | 1,839,635 | -0.53(-2.14%) |
Jul 12, 2021 | 24.27 | 24.73 | 23.98 | 24.55 | 1,394,154 | +0.06(+0.26%) |
Jul 09, 2021 | 24.00 | 24.56 | 23.93 | 24.49 | 3,230,452 | +1.00(+4.25%) |
Jul 08, 2021 | 23.53 | 23.87 | 23.26 | 23.49 | 1,814,556 | -0.53(-2.19%) |
Jul 07, 2021 | 23.71 | 24.12 | 23.57 | 24.02 | 1,831,930 | +0.25(+1.07%) |
Jul 06, 2021 | 24.10 | 24.35 | 23.59 | 23.76 | 2,613,844 | -0.34(-1.39%) |
Jul 02, 2021 | 24.08 | 24.18 | 23.75 | 24.10 | 1,513,061 | +0.01(+0.04%) |
Jul 01, 2021 | 24.34 | 24.42 | 23.96 | 24.09 | 2,215,096 | +0.05(+0.19%) |
Jun 30, 2021 | 24.17 | 24.45 | 23.95 | 24.05 | 2,294,545 | -0.24(-0.97%) |
Jun 29, 2021 | 24.23 | 24.46 | 24.07 | 24.28 | 1,837,788 | +0.22(+0.90%) |
Jun 28, 2021 | 24.34 | 24.34 | 23.76 | 24.06 | 1,686,320 | -0.32(-1.30%) |
Jun 25, 2021 | 24.41 | 24.52 | 24.28 | 24.38 | 2,962,821 | +0.14(+0.56%) |
Jun 24, 2021 | 24.11 | 24.44 | 23.85 | 24.25 | 2,454,439 | +0.29(+1.21%) |
Jun 23, 2021 | 24.22 | 24.39 | 23.94 | 23.96 | 2,488,648 | -0.19(-0.79%) |
Jun 22, 2021 | 23.57 | 24.62 | 23.41 | 24.15 | 5,524,721 | +0.80(+3.42%) |
Jun 21, 2021 | 22.99 | 23.42 | 22.99 | 23.35 | 3,358,008 | +0.85(+3.79%) |
Jun 18, 2021 | 22.94 | 23.31 | 22.41 | 22.50 | 4,777,796 | -0.94(-4.02%) |
Jun 17, 2021 | 24.10 | 24.21 | 22.77 | 23.44 | 4,377,663 | -0.65(-2.71%) |
Jun 16, 2021 | 24.10 | 24.25 | 23.82 | 24.09 | 2,521,817 | -0.11(-0.45%) |
Jun 15, 2021 | 23.97 | 24.35 | 23.76 | 24.20 | 2,930,174 | +0.32(+1.33%) |
Jun 14, 2021 | 24.50 | 24.59 | 23.85 | 23.88 | 2,948,746 | -0.63(-2.56%) |
Jun 11, 2021 | 24.46 | 24.75 | 24.26 | 24.51 | 1,578,566 | +0.24(+1.00%) |
Jun 10, 2021 | 24.75 | 25.01 | 24.26 | 24.27 | 2,150,276 | -0.25(-1.03%) |
Jun 09, 2021 | 25.23 | 25.29 | 24.47 | 24.52 | 2,996,711 | -0.82(-3.23%) |
Jun 08, 2021 | 25.11 | 25.41 | 24.78 | 25.34 | 2,920,088 | +0.15(+0.61%) |
Jun 07, 2021 | 25.52 | 25.63 | 25.07 | 25.19 | 1,998,504 | -0.25(-0.99%) |
Jun 04, 2021 | 25.41 | 25.54 | 25.20 | 25.44 | 2,111,265 | +0.08(+0.32%) |
Jun 03, 2021 | 25.65 | 25.71 | 25.25 | 25.36 | 1,969,946 | -0.41(-1.57%) |
Jun 02, 2021 | 26.41 | 26.43 | 25.62 | 25.76 | 2,900,206 | -0.59(-2.25%) |