Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.02 | 34.12 | 33.37 | 33.62 | 5,774,955 | -0.03(-0.10%) |
May 27, 2022 | 33.18 | 33.86 | 32.85 | 33.65 | 1,944,488 | +0.58(+1.74%) |
May 26, 2022 | 33.08 | 33.42 | 32.98 | 33.07 | 2,936,452 | +0.21(+0.63%) |
May 25, 2022 | 32.10 | 32.97 | 32.00 | 32.86 | 4,409,852 | +0.89(+2.79%) |
May 24, 2022 | 31.99 | 32.05 | 31.37 | 31.97 | 2,591,234 | -0.13(-0.39%) |
May 23, 2022 | 31.95 | 32.25 | 31.74 | 32.10 | 2,180,282 | +0.40(+1.26%) |
May 20, 2022 | 31.71 | 31.91 | 31.13 | 31.70 | 2,402,091 | +0.21(+0.66%) |
May 19, 2022 | 31.41 | 31.84 | 31.09 | 31.49 | 2,855,443 | -0.22(-0.68%) |
May 18, 2022 | 32.60 | 32.66 | 31.36 | 31.71 | 3,055,979 | -0.72(-2.21%) |
May 17, 2022 | 32.36 | 32.63 | 32.10 | 32.42 | 2,609,249 | +0.51(+1.59%) |
May 16, 2022 | 31.59 | 32.16 | 31.55 | 31.91 | 3,423,749 | +0.48(+1.54%) |
May 13, 2022 | 30.75 | 31.54 | 30.75 | 31.43 | 3,855,166 | +1.21(+4.00%) |
May 12, 2022 | 30.18 | 30.70 | 29.77 | 30.22 | 7,764,340 | -0.02(-0.05%) |
May 11, 2022 | 31.19 | 31.87 | 30.19 | 30.24 | 10,516,052 | -0.47(-1.52%) |
May 10, 2022 | 31.23 | 31.46 | 30.07 | 30.70 | 5,215,752 | -0.17(-0.56%) |
May 09, 2022 | 32.28 | 32.28 | 30.80 | 30.87 | 5,439,933 | -1.77(-5.43%) |
May 06, 2022 | 32.51 | 32.69 | 31.72 | 32.65 | 3,944,451 | +0.25(+0.78%) |
May 05, 2022 | 33.26 | 33.30 | 31.84 | 32.40 | 6,472,982 | -0.83(-2.49%) |
May 04, 2022 | 32.34 | 33.25 | 31.96 | 33.22 | 4,425,658 | +1.24(+3.89%) |
May 03, 2022 | 31.19 | 32.04 | 31.14 | 31.98 | 4,949,574 | +0.85(+2.73%) |
May 02, 2022 | 31.07 | 31.28 | 30.37 | 31.13 | 4,080,916 | +0.00(+0.00%) |
Apr 29, 2022 | 31.94 | 32.17 | 30.98 | 31.13 | 3,076,486 | -0.78(-2.43%) |
Apr 28, 2022 | 31.48 | 32.09 | 30.96 | 31.91 | 3,057,719 | +0.74(+2.36%) |
Apr 27, 2022 | 31.37 | 31.52 | 30.80 | 31.17 | 3,146,475 | +0.11(+0.34%) |
Apr 26, 2022 | 31.32 | 31.71 | 30.98 | 31.06 | 4,018,170 | -0.13(-0.42%) |
Apr 25, 2022 | 31.54 | 31.54 | 30.02 | 31.19 | 5,060,876 | -0.91(-2.83%) |
Apr 22, 2022 | 33.00 | 33.22 | 31.96 | 32.10 | 2,481,378 | -0.98(-2.97%) |
Apr 21, 2022 | 33.88 | 33.98 | 33.00 | 33.08 | 3,347,785 | -0.59(-1.75%) |
Apr 20, 2022 | 33.19 | 33.79 | 32.95 | 33.67 | 2,818,973 | +0.63(+1.91%) |
Apr 19, 2022 | 32.58 | 33.17 | 32.49 | 33.04 | 2,900,812 | +0.41(+1.25%) |
Apr 18, 2022 | 32.87 | 33.06 | 32.53 | 32.63 | 2,454,009 | -0.07(-0.20%) |
Apr 14, 2022 | 32.59 | 32.92 | 32.44 | 32.70 | 2,408,346 | -0.06(-0.17%) |
Apr 13, 2022 | 32.50 | 32.86 | 32.20 | 32.76 | 3,755,127 | +0.40(+1.24%) |
Apr 12, 2022 | 31.75 | 32.41 | 31.64 | 32.35 | 3,754,286 | +0.96(+3.05%) |
Apr 11, 2022 | 31.64 | 31.73 | 31.26 | 31.40 | 1,874,144 | -0.47(-1.49%) |
Apr 08, 2022 | 31.54 | 31.87 | 31.24 | 31.87 | 2,798,654 | +0.40(+1.27%) |
Apr 07, 2022 | 31.48 | 31.60 | 30.85 | 31.47 | 4,230,578 | +0.12(+0.39%) |
Apr 06, 2022 | 31.48 | 31.68 | 31.08 | 31.35 | 3,714,559 | -0.06(-0.18%) |
Apr 05, 2022 | 31.77 | 32.01 | 31.22 | 31.41 | 3,780,811 | -0.25(-0.80%) |
Apr 04, 2022 | 31.68 | 31.72 | 31.24 | 31.66 | 3,023,157 | +0.28(+0.89%) |
Apr 01, 2022 | 31.41 | 31.88 | 31.19 | 31.38 | 3,776,192 | +0.07(+0.21%) |
Mar 31, 2022 | 31.45 | 31.82 | 31.27 | 31.32 | 3,768,587 | -0.25(-0.80%) |
Mar 30, 2022 | 31.72 | 31.92 | 31.48 | 31.57 | 2,951,382 | -0.01(-0.03%) |
Mar 29, 2022 | 30.99 | 31.58 | 30.86 | 31.58 | 3,729,878 | +0.30(+0.97%) |
Mar 28, 2022 | 31.37 | 31.38 | 30.77 | 31.28 | 2,969,520 | -0.28(-0.88%) |
Mar 25, 2022 | 31.09 | 31.67 | 31.06 | 31.55 | 2,743,041 | +0.45(+1.45%) |
Mar 24, 2022 | 30.76 | 31.16 | 30.66 | 31.10 | 2,356,798 | +0.53(+1.74%) |
Mar 23, 2022 | 30.71 | 30.87 | 30.47 | 30.57 | 3,236,094 | +0.15(+0.48%) |
Mar 22, 2022 | 30.36 | 30.47 | 29.94 | 30.43 | 2,838,581 | +0.13(+0.43%) |
Mar 21, 2022 | 29.84 | 30.44 | 29.84 | 30.29 | 3,201,918 | +0.67(+2.26%) |
Mar 18, 2022 | 29.71 | 29.80 | 29.32 | 29.62 | 4,023,624 | -0.11(-0.36%) |
Mar 17, 2022 | 29.69 | 30.02 | 29.48 | 29.73 | 2,851,610 | +0.40(+1.37%) |
Mar 16, 2022 | 29.24 | 29.50 | 28.86 | 29.33 | 4,510,389 | +0.20(+0.67%) |
Mar 15, 2022 | 28.86 | 29.39 | 28.51 | 29.13 | 11,334,557 | -0.33(-1.11%) |
Mar 14, 2022 | 30.25 | 30.27 | 29.13 | 29.46 | 5,789,577 | -1.05(-3.46%) |
Mar 11, 2022 | 31.32 | 31.71 | 30.44 | 30.52 | 5,302,452 | -1.01(-3.19%) |
Mar 10, 2022 | 31.10 | 31.77 | 31.05 | 31.52 | 5,659,518 | +0.58(+1.88%) |
Mar 09, 2022 | 30.83 | 31.39 | 30.54 | 30.94 | 8,759,903 | -0.47(-1.51%) |
Mar 08, 2022 | 31.64 | 32.49 | 31.23 | 31.41 | 13,369,459 | +0.28(+0.89%) |
Mar 07, 2022 | 31.82 | 32.17 | 30.79 | 31.14 | 5,885,353 | -0.33(-1.04%) |
Mar 04, 2022 | 31.24 | 31.57 | 30.93 | 31.46 | 4,686,585 | +0.25(+0.79%) |
Mar 03, 2022 | 31.14 | 31.50 | 30.91 | 31.22 | 5,083,832 | -0.12(-0.39%) |
Mar 02, 2022 | 31.21 | 31.50 | 31.04 | 31.34 | 5,969,311 | +0.35(+1.13%) |
Mar 01, 2022 | 30.92 | 31.07 | 30.26 | 30.99 | 6,370,775 | +0.25(+0.82%) |
Feb 28, 2022 | 29.35 | 30.76 | 29.35 | 30.74 | 7,176,469 | +1.05(+3.53%) |
Feb 25, 2022 | 29.13 | 29.80 | 29.31 | 29.69 | 4,189,409 | +0.66(+2.28%) |
Feb 24, 2022 | 29.28 | 29.54 | 28.45 | 29.03 | 3,953,523 | -0.26(-0.89%) |
Feb 23, 2022 | 29.33 | 29.51 | 29.04 | 29.29 | 2,869,661 | +0.11(+0.39%) |
Feb 22, 2022 | 29.83 | 30.05 | 28.67 | 29.17 | 3,127,055 | -0.55(-1.84%) |
Feb 18, 2022 | 29.72 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 30.34 | 30.44 | 29.87 | 30.05 | 3,267,862 | -0.25(-0.81%) |
Feb 16, 2022 | 30.47 | 30.93 | 30.16 | 30.29 | 2,719,021 | +0.06(+0.19%) |
Feb 15, 2022 | 30.16 | 30.41 | 29.94 | 30.24 | 3,535,839 | -0.18(-0.59%) |
Feb 14, 2022 | 31.01 | 31.07 | 30.41 | 30.42 | 2,976,527 | -0.74(-2.36%) |
Feb 11, 2022 | 30.30 | 31.17 | 30.27 | 31.15 | 4,977,407 | +1.07(+3.56%) |
Feb 10, 2022 | 30.52 | 30.89 | 29.88 | 30.08 | 6,123,185 | -0.61(-2.00%) |
Feb 09, 2022 | 30.57 | 31.00 | 30.54 | 30.70 | 3,195,178 | +0.20(+0.66%) |
Feb 08, 2022 | 30.64 | 30.81 | 30.25 | 30.49 | 3,190,987 | -0.26(-0.84%) |
Feb 07, 2022 | 30.78 | 30.99 | 30.41 | 30.75 | 5,430,240 | -0.06(-0.18%) |
Feb 04, 2022 | 30.54 | 30.96 | 30.31 | 30.81 | 4,196,580 | +0.42(+1.37%) |
Feb 03, 2022 | 30.16 | 30.52 | 29.96 | 30.39 | 4,682,482 | -0.07(-0.24%) |
Feb 02, 2022 | 30.11 | 30.49 | 29.78 | 30.46 | 4,633,753 | +0.43(+1.44%) |
Feb 01, 2022 | 29.09 | 30.12 | 28.95 | 30.03 | 4,601,326 | +0.81(+2.77%) |
Jan 31, 2022 | 28.84 | 29.45 | 29.22 | 4,319,352 | +0.30(+1.03%) | |
Jan 28, 2022 | 28.86 | 29.04 | 28.27 | 28.92 | 3,194,604 | +0.06(+0.22%) |
Jan 27, 2022 | 29.11 | 29.42 | 28.53 | 28.86 | 3,206,844 | +0.02(+0.08%) |
Jan 26, 2022 | 29.13 | 29.52 | 28.51 | 28.83 | 3,983,041 | +0.16(+0.56%) |
Jan 25, 2022 | 27.81 | 28.84 | 27.45 | 28.67 | 3,818,977 | +0.68(+2.44%) |
Jan 24, 2022 | 27.41 | 28.03 | 26.73 | 27.99 | 4,886,611 | -0.09(-0.31%) |
Jan 21, 2022 | 28.42 | 28.46 | 27.74 | 28.08 | 4,304,200 | -0.59(-2.07%) |
Jan 20, 2022 | 28.80 | 29.31 | 28.59 | 28.67 | 5,179,541 | -0.24(-0.83%) |
Jan 19, 2022 | 29.31 | 29.35 | 28.74 | 28.91 | 2,785,299 | -0.20(-0.69%) |
Jan 18, 2022 | 29.33 | 29.47 | 29.00 | 29.11 | 4,088,398 | -0.06(-0.19%) |
Jan 14, 2022 | 29.17 | 0 | +0.40(+1.39%) | |||
Jan 13, 2022 | 29.13 | 29.31 | 28.66 | 28.77 | 6,771,124 | -0.40(-1.38%) |
Jan 12, 2022 | 28.88 | 29.23 | 28.74 | 29.17 | 6,953,976 | +0.44(+1.54%) |
Jan 11, 2022 | 28.33 | 28.81 | 28.15 | 28.73 | 2,399,491 | +0.53(+1.88%) |
Jan 10, 2022 | 28.21 | 28.34 | 27.71 | 28.20 | 3,394,610 | +0.06(+0.20%) |
Jan 07, 2022 | 27.86 | 28.18 | 27.80 | 28.14 | 2,816,113 | +0.35(+1.27%) |
Jan 06, 2022 | 27.81 | 27.97 | 27.34 | 27.79 | 3,291,905 | +0.42(+1.52%) |
Jan 05, 2022 | 27.81 | 28.00 | 27.32 | 27.37 | 3,204,742 | -0.25(-0.90%) |
Jan 04, 2022 | 27.32 | 27.75 | 27.32 | 27.62 | 4,378,644 | +0.59(+2.20%) |
Jan 03, 2022 | 26.43 | 27.16 | 26.38 | 27.03 | 3,830,391 | +0.75(+2.87%) |
Dec 31, 2021 | 25.74 | 26.29 | 25.72 | 26.27 | 2,499,017 | +0.46(+1.77%) |
Dec 30, 2021 | 25.79 | 26.04 | 25.76 | 25.82 | 2,293,760 | +0.02(+0.09%) |
Dec 29, 2021 | 25.83 | 25.84 | 25.58 | 25.79 | 2,295,353 | -0.05(-0.19%) |
Dec 28, 2021 | 25.80 | 26.13 | 25.80 | 25.84 | 3,445,664 | +0.06(+0.22%) |
Dec 27, 2021 | 25.29 | 25.84 | 25.16 | 25.78 | 2,848,816 | +0.49(+1.94%) |
Dec 23, 2021 | 25.21 | 25.35 | 25.16 | 25.29 | 3,064,125 | +0.15(+0.61%) |
Dec 22, 2021 | 25.01 | 25.30 | 24.83 | 25.14 | 3,084,924 | +0.08(+0.32%) |
Dec 21, 2021 | 24.72 | 25.16 | 24.72 | 25.06 | 3,846,012 | +0.54(+2.19%) |
Dec 20, 2021 | 24.76 | 24.78 | 24.11 | 24.52 | 3,466,260 | -0.51(-2.05%) |
Dec 17, 2021 | 25.17 | 25.27 | 24.76 | 25.04 | 2,314,166 | -0.18(-0.73%) |
Dec 16, 2021 | 25.12 | 25.62 | 25.09 | 25.22 | 3,417,124 | +0.26(+1.06%) |
Dec 15, 2021 | 24.68 | 25.15 | 24.35 | 24.96 | 2,744,242 | +0.20(+0.81%) |
Dec 14, 2021 | 24.80 | 25.14 | 24.69 | 24.76 | 1,662,279 | -0.16(-0.64%) |
Dec 13, 2021 | 25.40 | 25.46 | 24.76 | 24.92 | 2,768,925 | -0.58(-2.27%) |
Dec 10, 2021 | 25.78 | 25.78 | 25.28 | 25.49 | 2,522,125 | -0.19(-0.75%) |
Dec 09, 2021 | 25.88 | 25.90 | 25.58 | 25.69 | 3,153,439 | -0.26(-1.02%) |
Dec 08, 2021 | 25.78 | 26.12 | 25.67 | 25.95 | 3,444,768 | +0.21(+0.81%) |
Dec 07, 2021 | 25.75 | 26.14 | 25.62 | 25.74 | 4,181,743 | +0.36(+1.42%) |
Dec 06, 2021 | 25.66 | 25.78 | 25.11 | 25.38 | 3,127,001 | -0.04(-0.16%) |
Dec 03, 2021 | 25.90 | 26.10 | 25.24 | 25.42 | 4,234,282 | -0.14(-0.53%) |
Dec 02, 2021 | 25.10 | 25.78 | 24.86 | 25.56 | 3,501,307 | +0.48(+1.92%) |
Dec 01, 2021 | 25.85 | 26.19 | 25.02 | 25.08 | 3,186,238 | -0.35(-1.36%) |
Nov 30, 2021 | 25.76 | 25.76 | 25.04 | 25.42 | 3,677,843 | -0.64(-2.46%) |
Nov 29, 2021 | 27.00 | 27.09 | 26.02 | 26.06 | 2,493,256 | -0.56(-2.11%) |
Nov 26, 2021 | 26.49 | 26.81 | 25.90 | 26.63 | 2,605,653 | -0.67(-2.47%) |
Nov 24, 2021 | 26.92 | 27.35 | 26.92 | 27.30 | 1,194,593 | +0.30(+1.10%) |
Nov 23, 2021 | 26.74 | 27.08 | 26.64 | 27.00 | 1,652,298 | +0.46(+1.72%) |
Nov 22, 2021 | 26.54 | 26.94 | 26.49 | 26.55 | 2,659,126 | -0.01(-0.03%) |
Nov 19, 2021 | 27.01 | 27.07 | 26.49 | 26.55 | 2,667,395 | -0.76(-2.79%) |
Nov 18, 2021 | 27.55 | 27.38 | 27.26 | 27.32 | 1,926,829 | -0.15(-0.56%) |
Nov 17, 2021 | 27.94 | 28.11 | 27.40 | 27.47 | 1,787,885 | -0.59(-2.12%) |
Nov 16, 2021 | 28.18 | 28.31 | 27.87 | 28.06 | 1,741,967 | -0.03(-0.11%) |
Nov 15, 2021 | 28.11 | 28.34 | 27.97 | 28.09 | 1,390,857 | -0.05(-0.17%) |
Nov 12, 2021 | 28.01 | 28.17 | 27.89 | 28.14 | 1,355,603 | +0.04(+0.14%) |
Nov 11, 2021 | 27.84 | 28.22 | 27.84 | 28.10 | 1,450,327 | +0.25(+0.89%) |
Nov 10, 2021 | 28.00 | 27.85 | 2,204,491 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.02 | 28.14 | 27.80 | 28.11 | 1,285,406 | +0.10(+0.36%) |
Nov 08, 2021 | 27.73 | 28.06 | 27.73 | 28.01 | 1,684,881 | +0.36(+1.31%) |
Nov 05, 2021 | 27.78 | 27.88 | 27.48 | 27.65 | 1,452,208 | +0.00(+0.00%) |
Nov 04, 2021 | 28.08 | 28.16 | 27.24 | 27.65 | 2,275,188 | -0.20(-0.73%) |
Nov 03, 2021 | 27.77 | 28.06 | 27.65 | 27.85 | 2,333,665 | -0.24(-0.84%) |
Nov 02, 2021 | 28.13 | 28.17 | 27.69 | 28.09 | 1,622,802 | +0.00(+0.00%) |
Nov 01, 2021 | 27.66 | 28.22 | 27.86 | 28.09 | 2,403,277 | +0.55(+2.00%) |
Oct 29, 2021 | 27.96 | 27.98 | 27.21 | 27.54 | 3,283,604 | -0.42(-1.49%) |
Oct 28, 2021 | 28.06 | 28.21 | 27.77 | 27.95 | 2,921,305 | -0.16(-0.59%) |
Oct 27, 2021 | 28.24 | 28.46 | 27.94 | 28.12 | 2,274,919 | -0.18(-0.64%) |
Oct 26, 2021 | 28.78 | 28.30 | 2,137,348 | -0.46(-1.58%) | ||
Oct 25, 2021 | 28.92 | 29.00 | 28.52 | 28.76 | 2,128,153 | +0.07(+0.25%) |
Oct 22, 2021 | 28.81 | 28.91 | 28.38 | 28.68 | 2,314,071 | -0.08(-0.27%) |
Oct 21, 2021 | 29.09 | 29.25 | 28.42 | 28.76 | 1,885,832 | -0.45(-1.53%) |
Oct 20, 2021 | 28.63 | 29.23 | 28.58 | 29.21 | 2,811,440 | +0.35(+1.22%) |
Oct 19, 2021 | 28.76 | 28.86 | 28.51 | 28.86 | 2,274,455 | +0.15(+0.52%) |
Oct 18, 2021 | 28.80 | 29.02 | 28.43 | 28.71 | 2,170,706 | +0.08(+0.27%) |
Oct 15, 2021 | 28.70 | 28.84 | 28.60 | 28.63 | 2,709,634 | +0.02(+0.08%) |
Oct 14, 2021 | 28.33 | 28.61 | 28.19 | 28.61 | 2,603,859 | +0.49(+1.73%) |
Oct 13, 2021 | 27.75 | 28.14 | 27.48 | 28.12 | 1,741,478 | +0.16(+0.56%) |
Oct 12, 2021 | 27.69 | 27.99 | 27.55 | 27.96 | 2,202,003 | +0.29(+1.05%) |
Oct 11, 2021 | 27.73 | 28.03 | 27.62 | 27.67 | 2,640,105 | +0.15(+0.54%) |
Oct 08, 2021 | 27.18 | 27.56 | 27.13 | 27.52 | 2,425,875 | +0.48(+1.77%) |
Oct 07, 2021 | 26.67 | 27.13 | 26.63 | 27.04 | 2,216,190 | +0.48(+1.80%) |
Oct 06, 2021 | 26.86 | 26.89 | 26.25 | 26.56 | 3,027,621 | -0.57(-2.08%) |
Oct 05, 2021 | 27.44 | 27.69 | 26.79 | 27.13 | 3,991,471 | -0.03(-0.12%) |
Oct 04, 2021 | 26.71 | 27.29 | 26.71 | 27.16 | 3,071,384 | +0.62(+2.34%) |
Oct 01, 2021 | 26.38 | 26.72 | 26.17 | 26.54 | 1,875,746 | +0.36(+1.38%) |
Sep 30, 2021 | 26.41 | 26.57 | 26.13 | 26.18 | 1,727,141 | -0.21(-0.80%) |
Sep 29, 2021 | 26.30 | 26.46 | 26.01 | 26.39 | 1,698,854 | +0.12(+0.45%) |
Sep 28, 2021 | 26.86 | 26.97 | 26.23 | 26.27 | 3,121,671 | -0.38(-1.41%) |
Sep 27, 2021 | 26.02 | 26.89 | 26.02 | 26.65 | 3,662,386 | +0.85(+3.29%) |
Sep 24, 2021 | 25.89 | 26.10 | 25.76 | 25.80 | 1,610,485 | -0.26(-0.99%) |
Sep 23, 2021 | 25.45 | 26.12 | 25.39 | 26.06 | 3,193,371 | +0.72(+2.85%) |
Sep 22, 2021 | 24.95 | 25.64 | 24.95 | 25.34 | 3,843,821 | +0.63(+2.54%) |
Sep 21, 2021 | 24.91 | 24.99 | 24.44 | 24.71 | 2,274,236 | +0.07(+0.29%) |
Sep 20, 2021 | 24.99 | 25.09 | 24.31 | 24.64 | 4,975,705 | -0.86(-3.39%) |
Sep 17, 2021 | 25.85 | 26.00 | 25.39 | 25.50 | 4,080,250 | -0.42(-1.64%) |
Sep 16, 2021 | 25.72 | 25.99 | 25.50 | 25.93 | 3,718,012 | +0.11(+0.43%) |
Sep 15, 2021 | 25.80 | 26.03 | 25.64 | 25.82 | 2,265,657 | +0.14(+0.55%) |
Sep 14, 2021 | 26.07 | 26.11 | 25.58 | 25.68 | 2,345,985 | -0.24(-0.94%) |
Sep 13, 2021 | 25.72 | 26.21 | 25.69 | 25.92 | 2,730,196 | +0.41(+1.60%) |
Sep 10, 2021 | 26.03 | 26.04 | 25.47 | 25.51 | 1,982,257 | -0.28(-1.10%) |
Sep 09, 2021 | 25.67 | 26.01 | 25.48 | 25.79 | 1,839,413 | +0.02(+0.09%) |
Sep 08, 2021 | 26.04 | 26.23 | 25.75 | 25.77 | 2,246,891 | -0.18(-0.70%) |
Sep 07, 2021 | 26.15 | 26.43 | 25.94 | 25.95 | 1,740,376 | -0.32(-1.23%) |
Sep 03, 2021 | 26.38 | 26.56 | 26.17 | 26.27 | 1,138,790 | -0.08(-0.30%) |
Sep 02, 2021 | 25.84 | 26.44 | 25.84 | 26.35 | 3,278,547 | +0.51(+1.98%) |
Sep 01, 2021 | 25.42 | 25.84 | 25.24 | 25.84 | 2,166,933 | +0.42(+1.67%) |
Aug 31, 2021 | 25.42 | 25.75 | 25.38 | 25.42 | 1,671,275 | -0.09(-0.34%) |
Aug 30, 2021 | 25.88 | 25.96 | 25.50 | 25.50 | 1,986,959 | -0.27(-1.07%) |
Aug 27, 2021 | 25.19 | 25.89 | 25.19 | 25.78 | 2,423,135 | +0.74(+2.95%) |
Aug 26, 2021 | 25.57 | 25.66 | 25.02 | 25.04 | 2,111,151 | -0.57(-2.24%) |
Aug 25, 2021 | 25.31 | 25.94 | 25.22 | 25.61 | 3,221,362 | +0.31(+1.21%) |
Aug 24, 2021 | 25.25 | 25.47 | 25.20 | 25.31 | 1,873,577 | +0.20(+0.78%) |
Aug 23, 2021 | 25.15 | 25.35 | 25.05 | 25.11 | 3,020,404 | +0.38(+1.52%) |
Aug 20, 2021 | 24.38 | 24.83 | 24.27 | 24.73 | 2,552,412 | +0.26(+1.06%) |
Aug 19, 2021 | 24.66 | 24.74 | 24.11 | 24.47 | 5,043,714 | -0.52(-2.07%) |
Aug 18, 2021 | 25.49 | 25.57 | 24.96 | 24.99 | 1,895,773 | -0.48(-1.88%) |
Aug 17, 2021 | 25.56 | 25.94 | 25.27 | 25.47 | 1,799,735 | -0.19(-0.73%) |
Aug 16, 2021 | 25.60 | 25.87 | 25.35 | 25.66 | 1,870,837 | -0.26(-1.00%) |
Aug 13, 2021 | 26.16 | 26.33 | 25.84 | 25.92 | 1,466,387 | -0.24(-0.93%) |
Aug 12, 2021 | 25.80 | 26.19 | 25.50 | 26.16 | 2,318,478 | +0.36(+1.40%) |
Aug 11, 2021 | 25.49 | 25.84 | 25.27 | 25.80 | 2,165,936 | +0.26(+1.02%) |
Aug 10, 2021 | 25.06 | 25.59 | 25.06 | 25.54 | 3,197,479 | +0.65(+2.60%) |
Aug 09, 2021 | 24.91 | 24.99 | 24.65 | 24.89 | 3,455,489 | -0.16(-0.64%) |
Aug 06, 2021 | 25.23 | 25.42 | 25.04 | 25.06 | 3,512,375 | +0.02(+0.09%) |
Aug 05, 2021 | 25.23 | 25.68 | 25.02 | 25.03 | 3,622,004 | -0.13(-0.52%) |
Aug 04, 2021 | 25.53 | 25.76 | 25.09 | 25.16 | 4,140,601 | -0.64(-2.48%) |
Aug 03, 2021 | 25.74 | 25.93 | 25.29 | 25.80 | 5,365,590 | +0.10(+0.39%) |
Aug 02, 2021 | 26.17 | 26.63 | 25.70 | 25.70 | 3,860,771 | -0.39(-1.50%) |
Jul 30, 2021 | 26.57 | 26.67 | 26.06 | 26.09 | 2,988,582 | -0.55(-2.05%) |
Jul 29, 2021 | 26.57 | 26.66 | 26.15 | 26.64 | 3,261,440 | +0.32(+1.23%) |
Jul 28, 2021 | 26.16 | 26.53 | 25.79 | 26.32 | 2,489,614 | +0.34(+1.30%) |
Jul 27, 2021 | 26.53 | 26.53 | 25.88 | 25.98 | 2,351,397 | -0.70(-2.62%) |
Jul 26, 2021 | 25.83 | 26.68 | 25.83 | 26.68 | 3,085,140 | +0.71(+2.73%) |
Jul 23, 2021 | 26.07 | 26.09 | 25.58 | 25.97 | 2,402,256 | +0.02(+0.09%) |
Jul 22, 2021 | 25.98 | 26.33 | 25.67 | 25.95 | 2,968,828 | +0.01(+0.03%) |
Jul 21, 2021 | 26.39 | 26.82 | 25.94 | 25.94 | 5,841,521 | -0.07(-0.27%) |
Jul 20, 2021 | 25.08 | 26.05 | 24.91 | 26.01 | 6,013,353 | +1.16(+4.68%) |
Jul 19, 2021 | 25.31 | 25.38 | 24.46 | 24.85 | 7,429,640 | -1.11(-4.27%) |
Jul 16, 2021 | 26.55 | 26.63 | 25.84 | 25.96 | 2,922,578 | -0.32(-1.23%) |
Jul 15, 2021 | 26.55 | 26.65 | 26.13 | 26.28 | 4,896,093 | -0.42(-1.56%) |
Jul 14, 2021 | 27.28 | 27.56 | 26.69 | 26.69 | 4,063,806 | -0.42(-1.53%) |
Jul 13, 2021 | 27.63 | 27.75 | 27.11 | 27.11 | 2,500,714 | -0.57(-2.06%) |
Jul 12, 2021 | 27.75 | 27.86 | 27.46 | 27.68 | 2,117,752 | -0.29(-1.05%) |
Jul 09, 2021 | 27.52 | 28.09 | 27.44 | 27.97 | 2,112,351 | +0.66(+2.42%) |
Jul 08, 2021 | 27.05 | 27.58 | 26.71 | 27.31 | 3,506,004 | -0.14(-0.50%) |
Jul 07, 2021 | 28.03 | 28.22 | 27.37 | 27.45 | 3,591,504 | -0.62(-2.19%) |
Jul 06, 2021 | 28.50 | 28.55 | 27.64 | 28.06 | 2,852,106 | -0.38(-1.35%) |
Jul 02, 2021 | 28.42 | 28.47 | 28.02 | 28.45 | 2,862,312 | +0.08(+0.30%) |
Jul 01, 2021 | 28.34 | 28.46 | 27.87 | 28.36 | 4,232,541 | +0.35(+1.24%) |
Jun 30, 2021 | 27.54 | 28.15 | 27.53 | 28.02 | 3,854,608 | +0.54(+1.96%) |
Jun 29, 2021 | 27.44 | 27.59 | 27.29 | 27.48 | 2,205,606 | +0.20(+0.73%) |
Jun 28, 2021 | 27.94 | 27.96 | 27.02 | 27.28 | 3,510,570 | -0.62(-2.23%) |
Jun 25, 2021 | 28.30 | 28.38 | 27.79 | 27.90 | 2,536,517 | -0.42(-1.47%) |
Jun 24, 2021 | 28.28 | 28.32 | 27.93 | 28.32 | 2,841,994 | +0.15(+0.55%) |
Jun 23, 2021 | 28.52 | 28.75 | 28.13 | 28.16 | 3,128,818 | -0.20(-0.71%) |
Jun 22, 2021 | 28.49 | 28.52 | 28.05 | 28.36 | 2,294,192 | -0.12(-0.41%) |
Jun 21, 2021 | 27.83 | 28.68 | 27.83 | 28.48 | 4,385,821 | +0.92(+3.32%) |
Jun 18, 2021 | 28.04 | 28.30 | 27.54 | 27.56 | 5,179,578 | -0.78(-2.74%) |
Jun 17, 2021 | 29.72 | 29.79 | 27.91 | 28.34 | 6,111,872 | -1.46(-4.91%) |
Jun 16, 2021 | 29.55 | 29.90 | 29.31 | 29.80 | 2,808,506 | +0.36(+1.23%) |
Jun 15, 2021 | 29.70 | 29.80 | 29.00 | 29.44 | 2,532,462 | -0.15(-0.52%) |
Jun 14, 2021 | 29.65 | 29.95 | 29.30 | 29.60 | 4,149,815 | +0.14(+0.47%) |
Jun 11, 2021 | 29.47 | 29.77 | 29.33 | 29.46 | 4,801,597 | +0.04(+0.13%) |
Jun 10, 2021 | 28.90 | 29.42 | 28.67 | 29.42 | 3,937,772 | +0.75(+2.60%) |
Jun 09, 2021 | 28.53 | 28.93 | 28.36 | 28.67 | 4,194,449 | +0.13(+0.46%) |
Jun 08, 2021 | 28.26 | 28.54 | 27.95 | 28.54 | 3,429,849 | +0.30(+1.06%) |
Jun 07, 2021 | 27.79 | 28.41 | 27.79 | 28.24 | 2,541,576 | +0.55(+2.00%) |
Jun 04, 2021 | 27.80 | 27.84 | 27.46 | 27.69 | 3,029,541 | +0.08(+0.28%) |
Jun 03, 2021 | 27.41 | 27.85 | 27.24 | 27.61 | 2,788,800 | +0.02(+0.08%) |
Jun 02, 2021 | 27.32 | 27.72 | 27.07 | 27.59 | 2,976,226 | +0.41(+1.50%) |