Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.69 | 26.90 | 26.28 | 26.64 | 2,024,371 | -0.39(-1.43%) |
Jun 29, 2022 | 27.45 | 27.71 | 26.46 | 27.02 | 2,722,385 | +0.04(+0.14%) |
Jun 28, 2022 | 27.06 | 27.58 | 26.80 | 26.98 | 2,793,906 | +0.05(+0.17%) |
Jun 27, 2022 | 27.23 | 27.46 | 26.80 | 26.94 | 2,709,219 | +0.11(+0.42%) |
Jun 24, 2022 | 26.04 | 27.07 | 25.84 | 26.83 | 7,613,599 | +1.08(+4.20%) |
Jun 23, 2022 | 26.36 | 26.52 | 25.49 | 25.74 | 3,316,317 | -0.70(-2.63%) |
Jun 22, 2022 | 26.17 | 26.84 | 25.86 | 26.44 | 3,466,577 | -0.75(-2.76%) |
Jun 21, 2022 | 27.32 | 27.67 | 27.01 | 27.19 | 3,131,695 | +0.60(+2.26%) |
Jun 17, 2022 | 26.67 | 26.95 | 25.96 | 26.59 | 5,953,365 | -0.08(-0.32%) |
Jun 16, 2022 | 27.36 | 27.60 | 26.32 | 26.67 | 4,866,025 | -1.53(-5.43%) |
Jun 15, 2022 | 28.76 | 29.18 | 27.85 | 28.21 | 2,968,263 | -0.32(-1.12%) |
Jun 14, 2022 | 27.99 | 29.08 | 27.95 | 28.53 | 4,024,153 | -0.52(-1.80%) |
Jun 13, 2022 | 30.69 | 30.69 | 28.90 | 29.05 | 3,454,893 | -2.36(-7.52%) |
Jun 10, 2022 | 32.41 | 32.63 | 31.37 | 31.41 | 3,586,958 | -1.75(-5.26%) |
Jun 09, 2022 | 33.23 | 33.58 | 32.99 | 33.16 | 1,900,123 | -0.27(-0.81%) |
Jun 08, 2022 | 33.59 | 33.79 | 33.25 | 33.43 | 1,460,296 | -0.34(-0.99%) |
Jun 07, 2022 | 33.49 | 33.95 | 32.61 | 33.76 | 2,367,154 | -0.03(-0.08%) |
Jun 06, 2022 | 34.08 | 34.57 | 33.65 | 33.79 | 2,705,153 | -0.08(-0.25%) |
Jun 03, 2022 | 33.78 | 34.08 | 33.39 | 33.87 | 1,757,303 | -0.28(-0.82%) |
Jun 02, 2022 | 33.58 | 34.17 | 33.20 | 34.15 | 3,336,047 | +0.79(+2.38%) |
Jun 01, 2022 | 33.85 | 34.07 | 33.09 | 33.36 | 2,560,863 | -0.47(-1.38%) |
May 31, 2022 | 34.13 | 34.32 | 33.45 | 33.83 | 3,283,010 | -0.30(-0.87%) |
May 27, 2022 | 34.05 | 34.39 | 33.83 | 34.13 | 1,873,946 | +0.38(+1.13%) |
May 26, 2022 | 33.23 | 33.96 | 33.23 | 33.74 | 1,427,131 | +0.77(+2.32%) |
May 25, 2022 | 32.66 | 33.30 | 32.42 | 32.98 | 1,241,065 | +0.20(+0.60%) |
May 24, 2022 | 33.02 | 33.02 | 32.05 | 32.78 | 1,012,102 | -0.29(-0.87%) |
May 23, 2022 | 33.34 | 33.62 | 32.80 | 33.07 | 1,833,847 | +0.18(+0.54%) |
May 20, 2022 | 33.39 | 33.49 | 32.13 | 32.89 | 1,866,612 | -0.05(-0.14%) |
May 19, 2022 | 32.86 | 33.53 | 32.60 | 32.94 | 3,383,615 | -0.25(-0.76%) |
May 18, 2022 | 33.87 | 34.24 | 33.03 | 33.19 | 2,370,635 | -0.89(-2.60%) |
May 17, 2022 | 33.87 | 34.65 | 33.66 | 34.08 | 2,723,210 | +0.92(+2.79%) |
May 16, 2022 | 32.66 | 33.43 | 32.40 | 33.16 | 2,014,187 | +0.61(+1.86%) |
May 13, 2022 | 31.90 | 33.25 | 31.90 | 32.55 | 2,447,959 | +0.61(+1.90%) |
May 12, 2022 | 31.43 | 32.06 | 30.92 | 31.94 | 2,890,941 | +0.22(+0.71%) |
May 11, 2022 | 31.36 | 32.64 | 31.36 | 31.72 | 2,249,974 | +0.27(+0.86%) |
May 10, 2022 | 31.63 | 32.01 | 31.00 | 31.45 | 2,523,845 | +0.15(+0.48%) |
May 09, 2022 | 31.39 | 31.86 | 31.18 | 31.30 | 2,149,833 | -0.60(-1.87%) |
May 06, 2022 | 32.12 | 32.36 | 31.29 | 31.90 | 2,450,042 | -0.40(-1.24%) |
May 05, 2022 | 32.79 | 33.13 | 31.97 | 32.30 | 1,865,066 | -0.90(-2.70%) |
May 04, 2022 | 32.21 | 33.35 | 32.05 | 33.19 | 2,434,818 | +1.05(+3.28%) |
May 03, 2022 | 31.40 | 32.58 | 31.40 | 32.14 | 2,430,016 | +0.83(+2.65%) |
May 02, 2022 | 31.64 | 32.57 | 30.69 | 31.31 | 3,791,496 | -0.30(-0.94%) |
Apr 29, 2022 | 32.06 | 32.83 | 31.57 | 31.61 | 2,693,183 | +0.17(+0.53%) |
Apr 28, 2022 | 33.13 | 33.67 | 30.66 | 31.44 | 4,156,547 | -0.75(-2.32%) |
Apr 27, 2022 | 31.31 | 32.38 | 31.25 | 32.19 | 2,715,763 | +1.12(+3.60%) |
Apr 26, 2022 | 31.97 | 32.02 | 30.98 | 31.07 | 2,116,352 | -0.84(-2.63%) |
Apr 25, 2022 | 31.52 | 32.03 | 30.75 | 31.91 | 2,183,505 | +0.02(+0.06%) |
Apr 22, 2022 | 32.54 | 32.75 | 31.79 | 31.89 | 1,637,310 | -0.90(-2.73%) |
Apr 21, 2022 | 33.43 | 33.44 | 32.57 | 32.78 | 1,816,295 | -0.27(-0.82%) |
Apr 20, 2022 | 33.02 | 33.37 | 32.94 | 33.05 | 1,255,401 | +0.13(+0.40%) |
Apr 19, 2022 | 32.35 | 33.11 | 32.25 | 32.92 | 1,980,782 | +0.42(+1.29%) |
Apr 18, 2022 | 31.77 | 32.62 | 31.77 | 32.50 | 1,523,009 | +0.74(+2.32%) |
Apr 14, 2022 | 32.74 | 33.07 | 31.73 | 31.77 | 2,413,795 | -0.96(-2.94%) |
Apr 13, 2022 | 32.24 | 32.77 | 32.07 | 32.73 | 1,350,121 | +0.59(+1.83%) |
Apr 12, 2022 | 32.48 | 32.96 | 32.08 | 32.14 | 1,672,597 | -0.07(-0.20%) |
Apr 11, 2022 | 31.60 | 32.72 | 31.60 | 32.20 | 1,376,486 | -0.04(-0.12%) |
Apr 08, 2022 | 32.29 | 32.60 | 31.84 | 32.24 | 2,252,429 | +0.21(+0.67%) |
Apr 07, 2022 | 32.85 | 32.85 | 31.12 | 32.03 | 4,048,830 | -0.35(-1.10%) |
Apr 06, 2022 | 33.54 | 33.58 | 32.25 | 32.38 | 3,307,788 | -1.19(-3.56%) |
Apr 05, 2022 | 34.23 | 34.58 | 33.56 | 33.58 | 4,377,094 | -0.74(-2.15%) |
Apr 04, 2022 | 35.24 | 35.36 | 34.28 | 34.31 | 3,624,022 | -0.78(-2.23%) |
Apr 01, 2022 | 35.33 | 35.66 | 34.86 | 35.10 | 1,884,210 | +0.09(+0.27%) |
Mar 31, 2022 | 35.21 | 35.68 | 34.92 | 35.00 | 2,889,660 | -0.17(-0.48%) |
Mar 30, 2022 | 35.64 | 35.96 | 34.84 | 35.17 | 2,257,362 | -0.56(-1.57%) |
Mar 29, 2022 | 35.61 | 35.89 | 35.02 | 35.73 | 3,289,188 | +0.37(+1.06%) |
Mar 28, 2022 | 34.23 | 35.51 | 33.99 | 35.36 | 5,854,140 | +1.78(+5.31%) |
Mar 25, 2022 | 34.97 | 35.37 | 32.95 | 33.58 | 10,118,097 | -4.18(-11.07%) |
Mar 24, 2022 | 37.56 | 37.91 | 37.24 | 37.76 | 1,784,903 | +0.60(+1.61%) |
Mar 23, 2022 | 36.94 | 37.35 | 36.66 | 37.16 | 1,706,856 | +0.18(+0.48%) |
Mar 22, 2022 | 37.06 | 37.50 | 36.77 | 36.98 | 2,071,364 | +0.46(+1.25%) |
Mar 21, 2022 | 36.15 | 36.86 | 36.03 | 36.52 | 2,193,630 | -0.27(-0.74%) |
Mar 18, 2022 | 36.71 | 37.28 | 36.37 | 36.80 | 9,226,159 | -0.36(-0.98%) |
Mar 17, 2022 | 36.60 | 37.43 | 36.48 | 37.16 | 3,147,803 | +0.27(+0.73%) |
Mar 16, 2022 | 36.46 | 37.59 | 36.25 | 36.89 | 3,296,219 | +0.98(+2.73%) |
Mar 15, 2022 | 36.30 | 36.94 | 35.43 | 35.91 | 2,797,854 | -0.77(-2.11%) |
Mar 14, 2022 | 35.94 | 38.32 | 35.94 | 36.68 | 5,311,232 | +1.42(+4.03%) |
Mar 11, 2022 | 35.31 | 36.10 | 35.19 | 35.26 | 3,175,800 | +0.03(+0.08%) |
Mar 10, 2022 | 33.82 | 35.28 | 35.23 | 2,803,789 | +0.94(+2.73%) | |
Mar 09, 2022 | 33.66 | 34.62 | 33.31 | 34.30 | 3,031,318 | +1.35(+4.08%) |
Mar 08, 2022 | 33.70 | 33.98 | 32.47 | 32.95 | 2,904,051 | -0.43(-1.28%) |
Mar 07, 2022 | 35.26 | 35.33 | 33.17 | 33.38 | 3,420,888 | -1.80(-5.12%) |
Mar 04, 2022 | 35.45 | 36.00 | 34.95 | 35.18 | 2,897,260 | -1.12(-3.09%) |
Mar 03, 2022 | 36.98 | 36.99 | 35.94 | 36.30 | 2,902,242 | -0.50(-1.36%) |
Mar 02, 2022 | 35.96 | 37.35 | 35.73 | 36.80 | 2,798,258 | +1.37(+3.88%) |
Mar 01, 2022 | 37.61 | 37.72 | 34.97 | 35.43 | 4,039,972 | -2.10(-5.59%) |
Feb 28, 2022 | 37.15 | 37.57 | 36.77 | 37.53 | 3,168,511 | -0.06(-0.15%) |
Feb 25, 2022 | 36.65 | 37.70 | 36.72 | 37.58 | 2,673,082 | +1.21(+3.32%) |
Feb 24, 2022 | 35.24 | 36.38 | 35.07 | 36.38 | 4,486,702 | -0.66(-1.78%) |
Feb 23, 2022 | 37.84 | 38.08 | 36.78 | 37.03 | 3,141,641 | -0.67(-1.77%) |
Feb 22, 2022 | 38.32 | 38.65 | 37.51 | 37.70 | 4,017,051 | -0.53(-1.38%) |
Feb 18, 2022 | 38.23 | 0 | +0.15(+0.39%) | |||
Feb 17, 2022 | 37.95 | 38.51 | 37.62 | 38.08 | 3,608,947 | -0.11(-0.29%) |
Feb 16, 2022 | 36.98 | 38.49 | 36.84 | 38.19 | 5,549,559 | +1.40(+3.81%) |
Feb 15, 2022 | 35.34 | 37.46 | 35.26 | 36.79 | 5,492,535 | +2.77(+8.13%) |
Feb 14, 2022 | 34.02 | 34.34 | 33.49 | 34.03 | 2,426,762 | -0.15(-0.43%) |
Feb 11, 2022 | 33.94 | 34.53 | 33.68 | 34.18 | 1,471,674 | -0.01(-0.03%) |
Feb 10, 2022 | 34.44 | 34.84 | 34.08 | 34.19 | 1,837,932 | -0.39(-1.13%) |
Feb 09, 2022 | 34.05 | 34.80 | 34.05 | 34.58 | 1,666,797 | +0.60(+1.78%) |
Feb 08, 2022 | 33.30 | 34.05 | 33.27 | 33.97 | 1,248,859 | +0.95(+2.87%) |
Feb 07, 2022 | 33.37 | 33.38 | 32.93 | 33.03 | 1,115,788 | -0.20(-0.61%) |
Feb 04, 2022 | 33.58 | 33.94 | 33.13 | 33.23 | 902,207 | -0.46(-1.38%) |
Feb 03, 2022 | 33.75 | 33.69 | 1,145,299 | -0.15(-0.44%) | ||
Feb 02, 2022 | 33.70 | 33.98 | 33.35 | 33.84 | 919,344 | +0.09(+0.27%) |
Feb 01, 2022 | 33.32 | 33.81 | 33.23 | 33.75 | 1,692,409 | +0.50(+1.51%) |
Jan 31, 2022 | 32.28 | 33.27 | 33.25 | 1,827,396 | +0.66(+2.02%) | |
Jan 28, 2022 | 32.92 | 33.00 | 31.93 | 32.59 | 2,126,045 | -0.34(-1.04%) |
Jan 27, 2022 | 33.11 | 33.77 | 32.65 | 32.93 | 1,604,799 | +0.27(+0.82%) |
Jan 26, 2022 | 33.04 | 33.42 | 32.39 | 32.66 | 1,486,096 | -0.22(-0.68%) |
Jan 25, 2022 | 32.47 | 33.21 | 31.86 | 32.89 | 1,430,691 | -0.08(-0.25%) |
Jan 24, 2022 | 32.29 | 33.03 | 31.63 | 32.97 | 3,054,704 | +0.07(+0.23%) |
Jan 21, 2022 | 33.67 | 33.90 | 32.71 | 32.90 | 2,475,091 | -0.91(-2.69%) |
Jan 20, 2022 | 35.10 | 35.10 | 33.74 | 33.81 | 1,495,361 | -0.98(-2.83%) |
Jan 19, 2022 | 35.14 | 35.18 | 34.53 | 34.79 | 1,790,061 | -0.48(-1.37%) |
Jan 18, 2022 | 35.26 | 35.70 | 34.91 | 35.27 | 3,320,659 | -0.23(-0.65%) |
Jan 14, 2022 | 35.50 | 0 | +0.15(+0.42%) | |||
Jan 13, 2022 | 34.79 | 35.47 | 34.79 | 35.35 | 2,308,001 | +0.54(+1.55%) |
Jan 12, 2022 | 34.17 | 34.86 | 33.73 | 34.82 | 4,144,281 | +1.50(+4.51%) |
Jan 11, 2022 | 33.17 | 33.33 | 32.90 | 33.31 | 2,083,280 | +0.40(+1.21%) |
Jan 10, 2022 | 33.24 | 33.46 | 32.51 | 32.91 | 2,486,065 | -0.28(-0.84%) |
Jan 07, 2022 | 33.13 | 33.35 | 33.01 | 33.19 | 1,273,966 | +0.07(+0.22%) |
Jan 06, 2022 | 33.45 | 33.71 | 32.86 | 33.12 | 1,695,040 | +0.00(+0.00%) |
Jan 05, 2022 | 33.83 | 34.11 | 33.05 | 33.12 | 2,025,028 | -0.35(-1.05%) |
Jan 04, 2022 | 33.37 | 33.86 | 33.00 | 33.47 | 2,532,562 | +0.62(+1.89%) |
Jan 03, 2022 | 32.85 | 33.10 | 32.63 | 32.85 | 2,135,530 | +0.48(+1.49%) |
Dec 31, 2021 | 32.17 | 32.51 | 32.13 | 32.37 | 971,897 | +0.11(+0.35%) |
Dec 30, 2021 | 32.75 | 32.99 | 32.20 | 32.26 | 2,134,188 | -0.33(-1.03%) |
Dec 29, 2021 | 31.32 | 32.75 | 31.29 | 32.59 | 3,000,950 | +1.37(+4.40%) |
Dec 28, 2021 | 31.21 | 31.43 | 31.15 | 31.22 | 3,077,147 | +0.06(+0.18%) |
Dec 27, 2021 | 30.48 | 31.22 | 30.34 | 31.16 | 1,283,875 | +0.69(+2.25%) |
Dec 23, 2021 | 30.13 | 30.63 | 30.11 | 30.47 | 1,946,895 | +0.41(+1.36%) |
Dec 22, 2021 | 29.69 | 30.22 | 29.52 | 30.07 | 1,816,285 | +0.36(+1.22%) |
Dec 21, 2021 | 29.52 | 29.80 | 29.42 | 29.70 | 2,494,430 | +0.49(+1.68%) |
Dec 20, 2021 | 29.54 | 29.63 | 28.91 | 29.21 | 1,788,381 | -0.95(-3.14%) |
Dec 17, 2021 | 30.16 | 30.38 | 29.75 | 30.16 | 3,041,267 | -0.13(-0.43%) |
Dec 16, 2021 | 30.25 | 30.57 | 30.17 | 30.29 | 2,216,839 | +0.26(+0.87%) |
Dec 15, 2021 | 30.34 | 30.39 | 29.40 | 30.03 | 2,088,732 | +0.42(+1.41%) |
Dec 14, 2021 | 29.49 | 29.95 | 29.41 | 29.61 | 1,302,310 | +0.15(+0.50%) |
Dec 13, 2021 | 30.14 | 30.17 | 29.39 | 29.46 | 1,453,127 | -0.87(-2.86%) |
Dec 10, 2021 | 30.35 | 30.42 | 29.87 | 30.33 | 1,297,691 | +0.30(+1.01%) |
Dec 09, 2021 | 29.95 | 30.24 | 29.69 | 30.03 | 1,737,741 | -0.12(-0.40%) |
Dec 08, 2021 | 30.44 | 30.53 | 30.10 | 30.15 | 1,379,191 | -0.18(-0.61%) |
Dec 07, 2021 | 30.34 | 30.82 | 30.21 | 30.33 | 1,557,163 | +0.33(+1.11%) |
Dec 06, 2021 | 29.80 | 30.34 | 29.62 | 30.00 | 2,837,061 | +0.62(+2.10%) |
Dec 03, 2021 | 29.74 | 29.84 | 29.20 | 29.38 | 3,180,838 | -0.25(-0.84%) |
Dec 02, 2021 | 28.88 | 29.94 | 28.85 | 29.63 | 2,002,705 | +0.94(+3.28%) |
Dec 01, 2021 | 29.74 | 30.16 | 28.65 | 28.69 | 2,575,722 | -0.54(-1.86%) |
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.23 | 3,801,935 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.96 | 2,433,299 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.06 | 29.20 | 30.05 | 1,256,111 | -0.40(-1.30%) |
Nov 24, 2021 | 30.41 | 30.59 | 30.35 | 30.44 | 1,071,351 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,801 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,361 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.55 | 29.72 | 2,719,559 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.45 | 1,072,837 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.89 | 30.55 | 30.57 | 1,212,893 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.55 | 30.82 | 1,622,157 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,974 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.69 | 31.17 | 1,860,536 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,504 | +0.47(+1.54%) |
Nov 10, 2021 | 31.16 | 30.45 | 30.60 | 2,099,956 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.03 | 31.28 | 30.67 | 31.01 | 1,951,913 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,341 | +0.12(+0.39%) |
Nov 05, 2021 | 31.03 | 31.39 | 30.95 | 31.12 | 1,482,922 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.66 | 30.85 | 1,248,195 | -0.25(-0.80%) |
Nov 03, 2021 | 30.77 | 31.38 | 30.47 | 31.10 | 1,859,097 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.04 | 2,022,128 | +0.11(+0.36%) |
Nov 01, 2021 | 30.25 | 31.06 | 30.11 | 30.93 | 3,929,716 | +0.88(+2.92%) |
Oct 29, 2021 | 30.00 | 30.69 | 29.54 | 30.06 | 2,807,436 | +0.70(+2.39%) |
Oct 28, 2021 | 29.18 | 29.48 | 29.17 | 29.35 | 2,473,286 | +0.29(+0.98%) |
Oct 27, 2021 | 29.99 | 30.03 | 28.99 | 29.07 | 1,798,713 | -1.07(-3.55%) |
Oct 26, 2021 | 30.36 | 30.14 | 1,071,007 | -0.18(-0.61%) | ||
Oct 25, 2021 | 30.26 | 30.45 | 30.04 | 30.32 | 1,409,853 | +0.32(+1.08%) |
Oct 22, 2021 | 30.18 | 30.43 | 29.92 | 30.00 | 1,579,080 | -0.04(-0.12%) |
Oct 21, 2021 | 30.34 | 30.37 | 29.82 | 30.04 | 1,576,064 | -0.38(-1.24%) |
Oct 20, 2021 | 30.07 | 30.47 | 30.03 | 30.41 | 1,837,092 | +0.25(+0.83%) |
Oct 19, 2021 | 29.98 | 30.26 | 29.90 | 30.17 | 1,904,690 | +0.30(+0.99%) |
Oct 18, 2021 | 29.46 | 29.96 | 29.28 | 29.87 | 2,708,017 | +0.40(+1.35%) |
Oct 15, 2021 | 29.67 | 29.82 | 29.46 | 29.47 | 1,729,278 | +0.09(+0.31%) |
Oct 14, 2021 | 29.39 | 29.45 | 29.20 | 29.38 | 1,754,293 | +0.21(+0.73%) |
Oct 13, 2021 | 29.46 | 29.46 | 28.77 | 29.17 | 2,005,216 | -0.17(-0.57%) |
Oct 12, 2021 | 29.24 | 29.69 | 29.00 | 29.34 | 2,044,435 | -0.06(-0.22%) |
Oct 11, 2021 | 29.71 | 29.80 | 29.39 | 29.40 | 1,449,478 | -0.07(-0.25%) |
Oct 08, 2021 | 29.13 | 29.60 | 29.12 | 29.47 | 2,518,796 | +0.44(+1.53%) |
Oct 07, 2021 | 29.28 | 29.50 | 28.97 | 29.03 | 3,192,923 | +0.03(+0.10%) |
Oct 06, 2021 | 28.64 | 29.24 | 28.44 | 29.00 | 5,059,387 | -0.05(-0.16%) |
Oct 05, 2021 | 28.19 | 29.21 | 27.93 | 29.05 | 3,879,485 | +0.94(+3.35%) |
Oct 04, 2021 | 28.51 | 28.62 | 27.92 | 28.11 | 2,853,233 | -0.19(-0.68%) |
Oct 01, 2021 | 27.67 | 28.51 | 27.55 | 28.30 | 3,905,012 | +1.01(+3.68%) |
Sep 30, 2021 | 27.64 | 27.82 | 27.29 | 27.30 | 3,077,445 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,716 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,491,000 | +1.63(+6.31%) |
Sep 27, 2021 | 24.95 | 26.29 | 24.95 | 25.89 | 4,469,620 | +1.07(+4.31%) |
Sep 24, 2021 | 24.72 | 25.13 | 24.72 | 24.82 | 2,630,716 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.60 | 24.95 | 2,386,912 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,064,061 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,693 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.41 | 23.35 | 23.86 | 6,729,009 | -0.78(-3.18%) |
Sep 17, 2021 | 24.95 | 25.08 | 24.29 | 24.64 | 6,017,526 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.18 | 3,934,437 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.20 | 24.57 | 25.20 | 2,734,270 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,428 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,879,148 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.79 | 24.94 | 2,359,715 | +0.19(+0.78%) |
Sep 09, 2021 | 24.45 | 24.95 | 24.45 | 24.75 | 2,569,070 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.27 | 24.62 | 2,314,315 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,634 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.45 | 2,081,254 | -0.16(-0.67%) |
Sep 02, 2021 | 24.33 | 24.81 | 24.31 | 24.62 | 2,167,921 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.89 | 24.31 | 3,154,640 | +0.09(+0.38%) |
Aug 31, 2021 | 24.01 | 24.41 | 23.94 | 24.22 | 3,465,516 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.01 | 24.11 | 2,093,728 | -0.05(-0.19%) |
Aug 27, 2021 | 23.56 | 24.29 | 23.56 | 24.15 | 2,459,463 | +0.71(+3.05%) |
Aug 26, 2021 | 23.47 | 23.61 | 23.27 | 23.44 | 1,403,154 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,682 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.81 | 23.34 | 2,928,360 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.31 | 22.70 | 2,394,240 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,504 | -0.02(-0.08%) |
Aug 19, 2021 | 22.38 | 22.70 | 22.23 | 22.30 | 2,503,414 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,807,081 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,443,114 | -0.63(-2.69%) |
Aug 16, 2021 | 23.14 | 23.55 | 22.77 | 23.54 | 2,733,632 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,721,184 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.02 | 23.53 | 23.78 | 4,435,378 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,277,333 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,397 | +0.37(+1.56%) |
Aug 09, 2021 | 23.35 | 23.56 | 23.11 | 23.49 | 1,872,667 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.36 | 23.56 | 1,986,746 | +0.39(+1.70%) |
Aug 05, 2021 | 23.24 | 23.45 | 23.04 | 23.17 | 1,667,758 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.12 | 2,827,737 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,509,213 | +0.05(+0.23%) |
Aug 02, 2021 | 24.47 | 24.98 | 23.69 | 23.76 | 3,509,479 | -0.44(-1.82%) |
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,388,012 | +0.06(+0.27%) |
Jul 29, 2021 | 24.12 | 24.39 | 23.97 | 24.13 | 2,186,031 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.58 | 23.88 | 2,914,651 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.13 | 1,670,774 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,425,071 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.02 | 23.45 | 23.58 | 1,519,846 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.56 | 1,952,041 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,427 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,613,162 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,961 | -0.71(-3.02%) |
Jul 16, 2021 | 24.87 | 24.88 | 23.62 | 23.65 | 2,912,906 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,367 | +0.24(+0.98%) |
Jul 14, 2021 | 24.46 | 24.85 | 24.18 | 24.24 | 982,564 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,583 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.98 | 24.23 | 24.81 | 1,379,716 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,997 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.12 | 23.50 | 23.74 | 1,795,764 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,958 | +0.26(+1.07%) |
Jul 06, 2021 | 24.35 | 24.61 | 23.84 | 24.01 | 2,586,774 | -0.34(-1.39%) |
Jul 02, 2021 | 24.33 | 24.43 | 24.00 | 24.35 | 1,497,391 | +0.01(+0.04%) |