Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.26 | 21.48 | 21.04 | 21.22 | 1,260,663 | -0.13(-0.59%) |
Jun 29, 2022 | 21.55 | 21.57 | 21.28 | 21.35 | 950,320 | -0.18(-0.84%) |
Jun 28, 2022 | 21.64 | 21.91 | 21.43 | 21.53 | 1,111,272 | +0.00(+0.00%) |
Jun 27, 2022 | 21.50 | 21.72 | 21.28 | 21.53 | 1,762,672 | +0.03(+0.13%) |
Jun 24, 2022 | 22.12 | 22.13 | 21.42 | 21.50 | 2,600,024 | -0.35(-1.62%) |
Jun 23, 2022 | 21.63 | 21.87 | 21.44 | 21.86 | 867,503 | +0.34(+1.60%) |
Jun 22, 2022 | 21.23 | 21.57 | 21.23 | 21.51 | 1,275,143 | +0.19(+0.89%) |
Jun 21, 2022 | 21.14 | 21.52 | 20.96 | 21.32 | 1,632,107 | +0.41(+1.95%) |
Jun 17, 2022 | 20.59 | 21.18 | 20.57 | 20.91 | 1,964,716 | +0.26(+1.27%) |
Jun 16, 2022 | 20.58 | 20.91 | 20.43 | 20.65 | 1,514,927 | -0.25(-1.21%) |
Jun 15, 2022 | 21.09 | 21.20 | 20.40 | 20.90 | 2,790,038 | -0.03(-0.13%) |
Jun 14, 2022 | 20.84 | 21.44 | 20.80 | 20.93 | 1,869,126 | +0.14(+0.70%) |
Jun 13, 2022 | 20.95 | 21.07 | 20.63 | 20.79 | 1,596,165 | -0.65(-3.04%) |
Jun 10, 2022 | 21.48 | 21.50 | 20.93 | 21.44 | 1,607,616 | -0.18(-0.84%) |
Jun 09, 2022 | 21.52 | 21.95 | 21.17 | 21.62 | 1,971,236 | +0.16(+0.76%) |
Jun 08, 2022 | 21.59 | 21.76 | 20.80 | 21.46 | 4,581,073 | -0.33(-1.50%) |
Jun 07, 2022 | 21.88 | 22.20 | 21.26 | 21.78 | 6,709,628 | -0.52(-2.32%) |
Jun 06, 2022 | 23.36 | 23.66 | 22.10 | 22.30 | 4,470,047 | -0.77(-3.34%) |
Jun 03, 2022 | 23.57 | 23.61 | 23.04 | 23.07 | 1,226,576 | -0.63(-2.68%) |
Jun 02, 2022 | 23.47 | 23.77 | 23.24 | 23.70 | 1,837,090 | +0.09(+0.38%) |
Jun 01, 2022 | 23.68 | 23.88 | 23.18 | 23.61 | 1,168,769 | -0.07(-0.31%) |
May 31, 2022 | 24.13 | 24.13 | 23.48 | 23.69 | 1,525,264 | -0.14(-0.57%) |
May 27, 2022 | 23.45 | 23.82 | 23.37 | 23.82 | 1,096,217 | +0.32(+1.38%) |
May 26, 2022 | 23.22 | 23.64 | 23.22 | 23.50 | 900,069 | +0.29(+1.24%) |
May 25, 2022 | 23.31 | 23.47 | 22.91 | 23.21 | 1,229,504 | -0.10(-0.42%) |
May 24, 2022 | 23.80 | 23.80 | 22.97 | 23.31 | 1,204,462 | -0.30(-1.26%) |
May 23, 2022 | 23.78 | 23.83 | 23.37 | 23.61 | 1,033,034 | +0.28(+1.19%) |
May 20, 2022 | 23.45 | 23.62 | 23.10 | 23.33 | 1,147,296 | -0.03(-0.12%) |
May 19, 2022 | 22.91 | 23.54 | 22.91 | 23.36 | 1,349,997 | +0.35(+1.52%) |
May 18, 2022 | 23.46 | 23.63 | 22.91 | 23.01 | 1,115,921 | -0.60(-2.55%) |
May 17, 2022 | 23.88 | 24.09 | 23.25 | 23.61 | 1,175,546 | +0.03(+0.11%) |
May 16, 2022 | 23.89 | 24.01 | 23.07 | 23.58 | 1,452,704 | -0.44(-1.83%) |
May 13, 2022 | 23.58 | 24.29 | 23.56 | 24.02 | 1,503,419 | +0.70(+3.00%) |
May 12, 2022 | 23.18 | 23.57 | 22.90 | 23.32 | 1,826,014 | -0.05(-0.23%) |
May 11, 2022 | 23.80 | 24.15 | 23.33 | 23.37 | 1,212,258 | -0.41(-1.74%) |
May 10, 2022 | 24.34 | 24.48 | 23.54 | 23.79 | 2,958,526 | -0.25(-1.05%) |
May 09, 2022 | 24.56 | 24.95 | 23.97 | 24.04 | 1,410,323 | -0.72(-2.90%) |
May 06, 2022 | 25.50 | 25.70 | 24.61 | 24.76 | 2,077,624 | -1.00(-3.87%) |
May 05, 2022 | 26.16 | 26.76 | 25.42 | 25.75 | 1,829,602 | -0.73(-2.75%) |
May 04, 2022 | 25.97 | 26.66 | 25.66 | 26.48 | 1,901,520 | +0.66(+2.57%) |
May 03, 2022 | 25.86 | 26.24 | 25.46 | 25.82 | 1,395,108 | -0.04(-0.14%) |
May 02, 2022 | 26.00 | 26.31 | 25.61 | 25.85 | 2,113,914 | -0.09(-0.35%) |
Apr 29, 2022 | 26.14 | 26.66 | 25.54 | 25.94 | 2,837,206 | -0.45(-1.70%) |
Apr 28, 2022 | 29.96 | 30.05 | 25.91 | 26.39 | 4,364,267 | -3.98(-13.10%) |
Apr 27, 2022 | 30.54 | 30.90 | 30.32 | 30.37 | 2,089,754 | +0.02(+0.06%) |
Apr 26, 2022 | 30.93 | 31.05 | 30.34 | 30.35 | 1,707,175 | -0.54(-1.74%) |
Apr 25, 2022 | 30.92 | 31.43 | 30.42 | 30.89 | 1,960,805 | +0.15(+0.50%) |
Apr 22, 2022 | 31.70 | 32.08 | 30.72 | 30.74 | 1,777,852 | -0.75(-2.37%) |
Apr 21, 2022 | 32.38 | 32.46 | 31.31 | 31.49 | 1,839,608 | -0.84(-2.61%) |
Apr 20, 2022 | 32.41 | 32.57 | 32.13 | 32.33 | 1,340,770 | +0.04(+0.14%) |
Apr 19, 2022 | 32.65 | 32.74 | 31.97 | 32.28 | 1,361,786 | -0.40(-1.24%) |
Apr 18, 2022 | 33.10 | 33.25 | 32.20 | 32.69 | 1,421,025 | -0.67(-2.02%) |
Apr 14, 2022 | 33.42 | 33.66 | 33.25 | 33.36 | 940,513 | +0.13(+0.38%) |
Apr 13, 2022 | 32.85 | 33.48 | 32.80 | 33.24 | 1,129,025 | +0.50(+1.54%) |
Apr 12, 2022 | 33.24 | 33.59 | 32.61 | 32.73 | 993,348 | -0.56(-1.67%) |
Apr 11, 2022 | 33.45 | 33.73 | 33.19 | 33.29 | 1,172,594 | -0.11(-0.32%) |
Apr 08, 2022 | 33.45 | 33.58 | 33.11 | 33.40 | 1,321,171 | +0.13(+0.38%) |
Apr 07, 2022 | 33.80 | 33.83 | 33.07 | 33.27 | 1,525,459 | -0.35(-1.04%) |
Apr 06, 2022 | 34.19 | 34.70 | 33.52 | 33.62 | 1,446,134 | -0.59(-1.73%) |
Apr 05, 2022 | 33.70 | 34.56 | 33.61 | 34.22 | 2,060,798 | +0.62(+1.84%) |
Apr 04, 2022 | 34.30 | 34.30 | 33.44 | 33.60 | 1,390,222 | -0.57(-1.66%) |
Apr 01, 2022 | 33.95 | 34.33 | 33.74 | 34.16 | 1,322,782 | +0.73(+2.18%) |
Mar 31, 2022 | 33.96 | 34.40 | 33.42 | 33.43 | 1,273,694 | -0.35(-1.04%) |
Mar 30, 2022 | 33.50 | 34.62 | 33.34 | 33.78 | 2,056,839 | +0.55(+1.65%) |
Mar 29, 2022 | 33.63 | 33.87 | 32.77 | 33.24 | 1,637,661 | -0.41(-1.23%) |
Mar 28, 2022 | 33.52 | 33.85 | 33.27 | 33.65 | 1,207,751 | +0.26(+0.78%) |
Mar 25, 2022 | 32.46 | 33.48 | 32.31 | 33.39 | 1,793,749 | +0.67(+2.06%) |
Mar 24, 2022 | 31.51 | 32.77 | 31.32 | 32.72 | 1,420,183 | +1.24(+3.94%) |
Mar 23, 2022 | 31.85 | 31.85 | 31.46 | 31.48 | 884,764 | -0.45(-1.41%) |
Mar 22, 2022 | 31.54 | 32.00 | 31.49 | 31.93 | 891,238 | +0.39(+1.22%) |
Mar 21, 2022 | 32.34 | 32.40 | 31.46 | 31.54 | 964,714 | -0.66(-2.06%) |
Mar 18, 2022 | 31.66 | 32.31 | 31.54 | 32.20 | 1,988,959 | +0.59(+1.88%) |
Mar 17, 2022 | 31.57 | 31.72 | 31.25 | 31.61 | 1,180,943 | -0.04(-0.14%) |
Mar 16, 2022 | 31.09 | 31.78 | 31.08 | 31.66 | 1,290,162 | +0.71(+2.29%) |
Mar 15, 2022 | 30.48 | 31.13 | 29.99 | 30.95 | 1,218,147 | +0.66(+2.20%) |
Mar 14, 2022 | 30.09 | 30.49 | 29.78 | 30.28 | 754,121 | +0.13(+0.45%) |
Mar 11, 2022 | 30.28 | 30.41 | 29.88 | 30.15 | 755,971 | -0.12(-0.39%) |
Mar 10, 2022 | 29.95 | 30.36 | 29.63 | 30.26 | 863,409 | +0.17(+0.57%) |
Mar 09, 2022 | 29.89 | 30.39 | 29.54 | 30.09 | 1,059,674 | +0.39(+1.30%) |
Mar 08, 2022 | 30.07 | 30.15 | 29.49 | 29.71 | 1,529,201 | -0.32(-1.08%) |
Mar 07, 2022 | 31.33 | 31.33 | 29.90 | 30.03 | 1,756,286 | -1.51(-4.78%) |
Mar 04, 2022 | 31.96 | 32.00 | 31.35 | 31.54 | 826,153 | -0.66(-2.04%) |
Mar 03, 2022 | 32.58 | 32.97 | 32.04 | 32.19 | 707,898 | -0.31(-0.97%) |
Mar 02, 2022 | 32.06 | 32.76 | 31.61 | 32.51 | 1,053,460 | +0.23(+0.72%) |
Mar 01, 2022 | 31.53 | 32.56 | 31.45 | 32.28 | 1,469,082 | +0.76(+2.42%) |
Feb 28, 2022 | 31.24 | 31.80 | 31.04 | 31.51 | 1,467,263 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.26 | 30.31 | 31.22 | 1,419,797 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.88 | 1,771,098 | +0.26(+0.84%) |
Feb 23, 2022 | 31.22 | 31.54 | 30.43 | 30.62 | 1,508,488 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.32 | 30.88 | 31.18 | 942,909 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.35 | 31.57 | 31.11 | 31.25 | 945,837 | -0.19(-0.60%) |
Feb 16, 2022 | 30.79 | 31.56 | 30.54 | 31.44 | 1,308,354 | +0.61(+1.97%) |
Feb 15, 2022 | 31.19 | 31.75 | 30.77 | 30.83 | 1,337,462 | -0.34(-1.09%) |
Feb 14, 2022 | 31.67 | 31.94 | 31.03 | 31.17 | 1,376,610 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 32.00 | 31.03 | 31.84 | 1,623,640 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.80 | 30.87 | 31.24 | 2,027,835 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.29 | 30.67 | 31.09 | 2,169,937 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.14 | 28.84 | 30.73 | 2,817,239 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.63 | 1,747,848 | +0.39(+1.39%) |
Feb 04, 2022 | 27.64 | 28.33 | 27.31 | 28.24 | 1,424,317 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,047 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.22 | 27.73 | 27.07 | 27.70 | 1,182,136 | +0.52(+1.90%) |
Feb 01, 2022 | 27.50 | 27.73 | 26.94 | 27.18 | 913,383 | -0.41(-1.49%) |
Jan 31, 2022 | 27.17 | 27.59 | 1,355,713 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.67 | 27.25 | 26.38 | 27.24 | 1,345,976 | +0.57(+2.14%) |
Jan 27, 2022 | 26.17 | 26.97 | 26.17 | 26.67 | 1,756,752 | +0.57(+2.19%) |
Jan 26, 2022 | 25.84 | 26.38 | 25.80 | 26.09 | 1,427,079 | +0.21(+0.83%) |
Jan 25, 2022 | 25.68 | 26.14 | 25.18 | 25.88 | 1,636,220 | +0.22(+0.87%) |
Jan 24, 2022 | 25.28 | 25.68 | 24.83 | 25.66 | 1,415,919 | +0.20(+0.77%) |
Jan 21, 2022 | 25.88 | 25.90 | 25.30 | 25.46 | 1,094,543 | -0.29(-1.14%) |
Jan 20, 2022 | 26.34 | 26.75 | 25.69 | 25.76 | 1,102,657 | -0.57(-2.17%) |
Jan 19, 2022 | 26.45 | 26.74 | 26.18 | 26.33 | 1,114,260 | +0.02(+0.07%) |
Jan 18, 2022 | 25.93 | 26.38 | 25.52 | 26.31 | 1,818,972 | +0.37(+1.44%) |
Jan 14, 2022 | 25.93 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.50 | 27.65 | 26.29 | 26.36 | 1,275,635 | -1.12(-4.09%) |
Jan 12, 2022 | 27.72 | 27.72 | 27.29 | 27.49 | 1,015,435 | -0.13(-0.48%) |
Jan 11, 2022 | 27.13 | 27.75 | 27.07 | 27.62 | 1,506,160 | +0.56(+2.08%) |
Jan 10, 2022 | 26.49 | 27.10 | 26.48 | 27.06 | 972,691 | +0.65(+2.47%) |
Jan 07, 2022 | 26.38 | 26.66 | 26.18 | 26.41 | 1,406,605 | +0.09(+0.34%) |
Jan 06, 2022 | 25.90 | 26.46 | 25.85 | 26.32 | 904,112 | +0.72(+2.82%) |
Jan 05, 2022 | 25.70 | 26.05 | 25.52 | 25.60 | 809,964 | +0.03(+0.10%) |
Jan 04, 2022 | 25.78 | 25.85 | 25.05 | 25.57 | 1,117,351 | +0.23(+0.92%) |
Jan 03, 2022 | 25.65 | 25.71 | 25.18 | 25.34 | 789,449 | -0.38(-1.49%) |
Dec 31, 2021 | 25.64 | 25.90 | 25.51 | 25.72 | 960,775 | +0.13(+0.52%) |
Dec 30, 2021 | 25.51 | 25.78 | 25.39 | 25.59 | 538,113 | +0.03(+0.10%) |
Dec 29, 2021 | 25.54 | 25.71 | 25.40 | 25.56 | 468,367 | +0.10(+0.39%) |
Dec 28, 2021 | 25.36 | 25.71 | 25.31 | 25.46 | 840,524 | +0.04(+0.14%) |
Dec 27, 2021 | 25.35 | 25.47 | 25.21 | 25.43 | 804,375 | +0.10(+0.39%) |
Dec 23, 2021 | 25.17 | 25.47 | 25.06 | 25.33 | 651,343 | +0.18(+0.71%) |
Dec 22, 2021 | 25.10 | 25.19 | 24.84 | 25.15 | 658,536 | +0.15(+0.61%) |
Dec 21, 2021 | 25.14 | 25.61 | 24.99 | 25.00 | 1,104,055 | -0.14(-0.57%) |
Dec 20, 2021 | 25.16 | 25.75 | 24.76 | 25.14 | 1,241,653 | -0.50(-1.95%) |
Dec 17, 2021 | 24.44 | 25.76 | 24.44 | 25.64 | 2,869,063 | +1.03(+4.21%) |
Dec 16, 2021 | 24.54 | 24.79 | 24.44 | 24.61 | 925,205 | +0.21(+0.88%) |
Dec 15, 2021 | 24.52 | 24.54 | 24.15 | 24.39 | 943,413 | -0.12(-0.47%) |
Dec 14, 2021 | 23.42 | 24.59 | 23.31 | 24.51 | 2,120,159 | +1.15(+4.93%) |
Dec 13, 2021 | 24.28 | 24.33 | 23.28 | 23.36 | 1,046,735 | -0.94(-3.86%) |
Dec 10, 2021 | 24.45 | 24.69 | 24.24 | 24.29 | 641,977 | -0.17(-0.69%) |
Dec 09, 2021 | 24.84 | 24.93 | 24.42 | 24.46 | 923,044 | -0.49(-1.97%) |
Dec 08, 2021 | 25.03 | 25.09 | 24.84 | 24.95 | 655,225 | -0.08(-0.32%) |
Dec 07, 2021 | 25.06 | 25.30 | 24.79 | 25.03 | 863,059 | +0.04(+0.14%) |
Dec 06, 2021 | 24.85 | 25.07 | 24.37 | 25.00 | 852,259 | +0.15(+0.61%) |
Dec 03, 2021 | 24.85 | 24.90 | 24.45 | 24.85 | 1,082,403 | +0.03(+0.11%) |
Dec 02, 2021 | 24.65 | 25.18 | 24.53 | 24.82 | 773,568 | +0.11(+0.43%) |
Dec 01, 2021 | 25.02 | 25.23 | 24.62 | 24.71 | 940,366 | -0.43(-1.70%) |
Nov 30, 2021 | 25.26 | 25.39 | 24.98 | 25.14 | 1,066,439 | -0.12(-0.46%) |
Nov 29, 2021 | 25.59 | 25.65 | 25.09 | 25.26 | 1,222,338 | -0.50(-1.92%) |
Nov 26, 2021 | 25.34 | 26.00 | 25.34 | 25.75 | 875,358 | +0.23(+0.90%) |
Nov 24, 2021 | 25.41 | 25.59 | 25.18 | 25.52 | 622,238 | +0.15(+0.59%) |
Nov 23, 2021 | 25.03 | 25.41 | 24.88 | 25.37 | 412,076 | +0.42(+1.70%) |
Nov 22, 2021 | 25.27 | 25.38 | 24.91 | 24.95 | 701,343 | -0.33(-1.30%) |
Nov 19, 2021 | 25.34 | 25.63 | 25.25 | 25.27 | 657,516 | -0.06(-0.24%) |
Nov 18, 2021 | 25.61 | 25.52 | 25.34 | 25.34 | 825,285 | -0.33(-1.28%) |
Nov 17, 2021 | 25.37 | 25.71 | 25.24 | 25.66 | 776,339 | +0.18(+0.69%) |
Nov 16, 2021 | 25.57 | 25.72 | 25.30 | 25.49 | 804,688 | +0.13(+0.52%) |
Nov 15, 2021 | 25.10 | 25.50 | 24.98 | 25.35 | 577,490 | +0.35(+1.42%) |
Nov 12, 2021 | 24.59 | 25.04 | 24.58 | 25.00 | 858,921 | +0.46(+1.87%) |
Nov 11, 2021 | 24.33 | 24.67 | 24.31 | 24.54 | 487,193 | +0.40(+1.65%) |
Nov 10, 2021 | 24.07 | 24.14 | 784,447 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.42 | 24.45 | 23.82 | 24.12 | 1,080,663 | -0.44(-1.80%) |
Nov 08, 2021 | 24.77 | 24.81 | 24.37 | 24.57 | 812,278 | -0.12(-0.50%) |
Nov 05, 2021 | 24.83 | 25.11 | 24.33 | 24.69 | 1,334,943 | -0.14(-0.57%) |
Nov 04, 2021 | 25.47 | 25.65 | 24.68 | 24.83 | 1,238,912 | -0.68(-2.67%) |
Nov 03, 2021 | 23.44 | 25.72 | 23.44 | 25.51 | 2,721,873 | +2.34(+10.12%) |
Nov 02, 2021 | 22.35 | 23.32 | 22.31 | 23.17 | 1,652,845 | +0.78(+3.48%) |
Nov 01, 2021 | 22.20 | 22.44 | 22.32 | 22.39 | 911,070 | +0.38(+1.73%) |
Oct 29, 2021 | 22.81 | 22.99 | 21.67 | 22.01 | 1,485,222 | -0.83(-3.64%) |
Oct 28, 2021 | 22.71 | 23.02 | 22.64 | 22.84 | 954,939 | +0.00(+0.00%) |
Oct 27, 2021 | 23.11 | 23.17 | 22.74 | 22.84 | 660,570 | -0.38(-1.64%) |
Oct 26, 2021 | 23.32 | 23.22 | 23.22 | 559,126 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.38 | 23.46 | 23.19 | 23.35 | 556,106 | -0.05(-0.23%) |
Oct 22, 2021 | 22.98 | 23.56 | 22.80 | 23.41 | 538,268 | +0.32(+1.38%) |
Oct 21, 2021 | 23.35 | 23.42 | 22.87 | 23.09 | 1,000,178 | -0.27(-1.17%) |
Oct 20, 2021 | 23.24 | 23.54 | 23.08 | 23.36 | 949,330 | +0.07(+0.30%) |
Oct 19, 2021 | 22.71 | 23.31 | 22.71 | 23.29 | 758,753 | +0.64(+2.81%) |
Oct 18, 2021 | 22.31 | 22.66 | 22.22 | 22.66 | 1,062,683 | +0.34(+1.55%) |
Oct 15, 2021 | 22.61 | 22.67 | 22.27 | 22.31 | 737,072 | -0.01(-0.04%) |
Oct 14, 2021 | 22.55 | 22.61 | 22.26 | 22.32 | 776,783 | -0.23(-1.02%) |
Oct 13, 2021 | 22.71 | 22.85 | 22.46 | 22.55 | 890,306 | -0.24(-1.05%) |
Oct 12, 2021 | 22.74 | 22.98 | 22.67 | 22.79 | 687,455 | +0.04(+0.19%) |
Oct 11, 2021 | 22.81 | 23.02 | 22.73 | 22.74 | 474,090 | +0.08(+0.35%) |
Oct 08, 2021 | 22.79 | 23.08 | 22.63 | 22.66 | 896,913 | +0.02(+0.08%) |
Oct 07, 2021 | 23.04 | 23.19 | 22.61 | 22.65 | 1,072,869 | -0.33(-1.42%) |
Oct 06, 2021 | 22.00 | 23.04 | 21.96 | 22.97 | 1,676,623 | +1.02(+4.63%) |
Oct 05, 2021 | 22.06 | 22.32 | 21.90 | 21.96 | 1,100,338 | -0.21(-0.96%) |
Oct 04, 2021 | 21.97 | 22.26 | 21.97 | 22.17 | 1,043,725 | +0.27(+1.21%) |
Oct 01, 2021 | 21.66 | 22.10 | 21.66 | 21.90 | 1,020,817 | +0.29(+1.35%) |
Sep 30, 2021 | 21.66 | 21.90 | 21.46 | 21.61 | 1,056,295 | -0.08(-0.37%) |
Sep 29, 2021 | 21.51 | 21.88 | 21.41 | 21.69 | 562,572 | +0.16(+0.74%) |
Sep 28, 2021 | 21.50 | 21.70 | 21.41 | 21.53 | 954,763 | -0.04(-0.16%) |
Sep 27, 2021 | 21.37 | 21.76 | 21.26 | 21.57 | 1,337,229 | +0.31(+1.46%) |
Sep 24, 2021 | 21.08 | 21.36 | 21.06 | 21.26 | 935,024 | +0.17(+0.80%) |
Sep 23, 2021 | 21.46 | 21.58 | 21.06 | 21.09 | 900,048 | -0.33(-1.53%) |
Sep 22, 2021 | 21.59 | 21.67 | 21.28 | 21.42 | 857,570 | -0.07(-0.33%) |
Sep 21, 2021 | 21.51 | 21.75 | 21.40 | 21.49 | 1,416,435 | -0.03(-0.12%) |
Sep 20, 2021 | 21.36 | 21.57 | 21.23 | 21.51 | 2,067,096 | +0.06(+0.29%) |
Sep 17, 2021 | 21.47 | 21.58 | 21.24 | 21.45 | 2,391,388 | -0.07(-0.33%) |
Sep 16, 2021 | 21.65 | 21.76 | 21.43 | 21.52 | 1,559,277 | +0.14(+0.66%) |
Sep 15, 2021 | 21.37 | 21.84 | 21.34 | 21.38 | 1,921,064 | +0.06(+0.29%) |
Sep 14, 2021 | 20.97 | 21.47 | 20.77 | 21.32 | 1,807,174 | +0.40(+1.90%) |
Sep 13, 2021 | 20.95 | 21.04 | 20.66 | 20.92 | 1,790,069 | +0.15(+0.72%) |
Sep 10, 2021 | 21.16 | 21.29 | 20.75 | 20.77 | 1,441,682 | -0.41(-1.92%) |
Sep 09, 2021 | 21.05 | 21.85 | 20.91 | 21.18 | 1,861,172 | +0.04(+0.21%) |
Sep 08, 2021 | 21.31 | 21.51 | 21.06 | 21.13 | 1,352,828 | -0.15(-0.71%) |
Sep 07, 2021 | 21.74 | 21.89 | 21.27 | 21.28 | 1,690,144 | -0.35(-1.64%) |
Sep 03, 2021 | 21.57 | 21.78 | 21.51 | 21.64 | 1,028,135 | +0.05(+0.25%) |
Sep 02, 2021 | 21.76 | 21.81 | 21.48 | 21.59 | 1,218,920 | -0.19(-0.85%) |
Sep 01, 2021 | 21.66 | 21.91 | 21.40 | 21.77 | 1,632,757 | +0.12(+0.53%) |
Aug 31, 2021 | 22.00 | 22.02 | 21.56 | 21.66 | 2,559,486 | -0.27(-1.25%) |
Aug 30, 2021 | 22.81 | 22.96 | 21.54 | 21.93 | 3,880,911 | -0.88(-3.84%) |
Aug 27, 2021 | 22.44 | 22.96 | 22.44 | 22.81 | 854,326 | +0.39(+1.72%) |
Aug 26, 2021 | 22.58 | 22.82 | 22.40 | 22.42 | 701,358 | -0.10(-0.43%) |
Aug 25, 2021 | 22.67 | 22.67 | 22.23 | 22.52 | 956,377 | -0.10(-0.43%) |
Aug 24, 2021 | 22.32 | 22.67 | 22.32 | 22.61 | 781,641 | +0.24(+1.06%) |
Aug 23, 2021 | 22.42 | 22.56 | 22.18 | 22.38 | 790,676 | +0.06(+0.27%) |
Aug 20, 2021 | 22.11 | 22.32 | 22.11 | 22.32 | 683,802 | +0.18(+0.79%) |
Aug 19, 2021 | 22.11 | 22.37 | 21.97 | 22.14 | 653,060 | -0.04(-0.16%) |
Aug 18, 2021 | 22.41 | 22.58 | 22.14 | 22.18 | 976,068 | -0.29(-1.29%) |
Aug 17, 2021 | 22.53 | 22.71 | 22.30 | 22.46 | 1,099,460 | -0.32(-1.38%) |
Aug 16, 2021 | 22.75 | 22.80 | 22.41 | 22.78 | 1,363,421 | -0.07(-0.31%) |
Aug 13, 2021 | 22.82 | 23.62 | 22.32 | 22.85 | 2,936,731 | +0.00(+0.00%) |
Aug 12, 2021 | 23.00 | 23.04 | 22.60 | 22.85 | 979,668 | -0.10(-0.42%) |
Aug 11, 2021 | 22.65 | 23.05 | 22.56 | 22.95 | 863,318 | +0.31(+1.35%) |
Aug 10, 2021 | 23.06 | 23.24 | 22.54 | 22.64 | 1,666,533 | -0.50(-2.16%) |
Aug 09, 2021 | 23.05 | 23.44 | 22.92 | 23.14 | 1,232,887 | +0.18(+0.80%) |
Aug 06, 2021 | 22.65 | 23.15 | 22.64 | 22.96 | 2,116,293 | +0.32(+1.43%) |
Aug 05, 2021 | 21.32 | 22.74 | 21.21 | 22.63 | 2,308,906 | +1.20(+5.60%) |
Aug 04, 2021 | 21.46 | 21.55 | 20.32 | 21.43 | 7,101,762 | -1.18(-5.23%) |
Aug 03, 2021 | 22.48 | 22.80 | 22.47 | 22.61 | 1,257,206 | +0.08(+0.35%) |
Aug 02, 2021 | 22.59 | 22.75 | 22.53 | 22.53 | 832,709 | -0.02(-0.08%) |
Jul 30, 2021 | 22.32 | 22.94 | 22.32 | 22.55 | 1,290,363 | +0.04(+0.16%) |
Jul 29, 2021 | 22.44 | 22.75 | 22.35 | 22.52 | 739,231 | +0.07(+0.31%) |
Jul 28, 2021 | 22.42 | 22.62 | 22.17 | 22.45 | 1,458,547 | -0.04(-0.16%) |
Jul 27, 2021 | 22.32 | 22.52 | 21.66 | 22.48 | 1,521,288 | +0.08(+0.35%) |
Jul 26, 2021 | 22.21 | 22.56 | 22.16 | 22.40 | 1,274,895 | +0.25(+1.15%) |
Jul 23, 2021 | 22.38 | 22.59 | 22.13 | 22.15 | 1,125,475 | -0.18(-0.82%) |
Jul 22, 2021 | 22.75 | 22.79 | 22.26 | 22.33 | 1,683,779 | -0.43(-1.89%) |
Jul 21, 2021 | 22.74 | 23.04 | 22.66 | 22.76 | 1,010,838 | +0.03(+0.12%) |
Jul 20, 2021 | 22.63 | 22.96 | 22.63 | 22.74 | 1,232,138 | +0.05(+0.23%) |
Jul 19, 2021 | 22.55 | 22.71 | 22.29 | 22.68 | 1,540,942 | -0.11(-0.50%) |
Jul 16, 2021 | 22.87 | 23.08 | 22.70 | 22.80 | 1,048,611 | -0.07(-0.31%) |
Jul 15, 2021 | 22.72 | 23.01 | 22.72 | 22.87 | 968,615 | +0.01(+0.04%) |
Jul 14, 2021 | 22.84 | 23.21 | 22.74 | 22.86 | 870,609 | +0.00(+0.00%) |
Jul 13, 2021 | 23.44 | 23.51 | 22.82 | 22.86 | 1,859,604 | -0.64(-2.72%) |
Jul 12, 2021 | 23.73 | 23.79 | 23.43 | 23.50 | 1,601,941 | -0.43(-1.79%) |
Jul 09, 2021 | 23.83 | 23.93 | 23.47 | 23.93 | 2,724,727 | +0.25(+1.07%) |
Jul 08, 2021 | 24.04 | 24.09 | 23.57 | 23.67 | 2,442,169 | -0.41(-1.71%) |
Jul 07, 2021 | 24.84 | 24.89 | 24.09 | 24.09 | 1,549,428 | -0.69(-2.79%) |
Jul 06, 2021 | 25.05 | 25.09 | 24.28 | 24.78 | 2,052,692 | +0.34(+1.40%) |
Jul 02, 2021 | 24.54 | 24.59 | 24.28 | 24.44 | 791,495 | -0.09(-0.36%) |