Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.01 | 27.09 | 25.91 | 26.76 | 20,369,024 | +0.30(+1.12%) |
Feb 25, 2022 | 23.98 | 26.46 | 25.43 | 26.46 | 28,574,458 | +2.51(+10.47%) |
Feb 24, 2022 | 21.88 | 23.98 | 21.53 | 23.96 | 20,059,360 | +0.97(+4.24%) |
Feb 23, 2022 | 23.60 | 23.95 | 22.88 | 22.98 | 14,239,312 | -0.46(-1.97%) |
Feb 22, 2022 | 23.67 | 24.25 | 23.32 | 23.45 | 14,779,310 | -0.25(-1.04%) |
Feb 18, 2022 | 23.69 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.05 | 24.27 | 23.56 | 23.81 | 10,447,133 | -0.32(-1.35%) |
Feb 16, 2022 | 24.39 | 25.08 | 23.88 | 24.13 | 14,670,646 | -0.25(-1.01%) |
Feb 15, 2022 | 23.03 | 24.43 | 22.70 | 24.38 | 17,264,034 | +1.46(+6.35%) |
Feb 14, 2022 | 23.39 | 23.60 | 22.57 | 22.92 | 16,757,766 | -0.36(-1.56%) |
Feb 11, 2022 | 23.08 | 24.03 | 22.91 | 23.29 | 24,620,950 | -0.54(-2.27%) |
Feb 10, 2022 | 23.16 | 24.55 | 23.04 | 23.83 | 21,729,070 | +0.30(+1.30%) |
Feb 09, 2022 | 22.88 | 23.65 | 22.72 | 23.52 | 16,139,695 | +0.72(+3.15%) |
Feb 08, 2022 | 22.09 | 22.87 | 22.08 | 22.81 | 18,534,730 | +0.99(+4.55%) |
Feb 07, 2022 | 22.07 | 22.40 | 21.53 | 21.81 | 17,408,568 | -0.02(-0.09%) |
Feb 04, 2022 | 21.64 | 22.04 | 21.26 | 21.83 | 17,234,022 | +0.21(+0.95%) |
Feb 03, 2022 | 21.37 | 22.25 | 21.63 | 17,973,146 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.13 | 21.74 | 20.69 | 21.61 | 18,451,488 | +0.43(+2.04%) |
Feb 01, 2022 | 20.70 | 21.37 | 20.62 | 21.17 | 20,758,630 | +0.84(+4.15%) |
Jan 31, 2022 | 19.09 | 20.35 | 20.33 | 22,752,744 | +1.16(+6.04%) | |
Jan 28, 2022 | 18.89 | 19.48 | 18.53 | 19.17 | 34,087,392 | +0.93(+5.11%) |
Jan 27, 2022 | 18.58 | 19.15 | 18.03 | 18.24 | 29,221,144 | -0.02(-0.11%) |
Jan 26, 2022 | 19.36 | 19.40 | 18.16 | 18.26 | 31,422,732 | -0.36(-1.95%) |
Jan 25, 2022 | 18.52 | 18.93 | 18.02 | 18.62 | 25,004,646 | -0.43(-2.27%) |
Jan 24, 2022 | 18.04 | 19.16 | 17.64 | 19.06 | 32,832,646 | +0.17(+0.88%) |
Jan 21, 2022 | 20.67 | 20.68 | 18.87 | 18.89 | 39,354,164 | -2.01(-9.62%) |
Jan 20, 2022 | 22.10 | 22.79 | 20.87 | 20.90 | 31,321,826 | -1.27(-5.71%) |
Jan 19, 2022 | 23.89 | 24.13 | 22.17 | 22.17 | 20,845,306 | -1.39(-5.91%) |
Jan 18, 2022 | 24.42 | 24.55 | 23.32 | 23.56 | 18,832,440 | -1.35(-5.43%) |
Jan 14, 2022 | 24.91 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 25.22 | 25.68 | 24.82 | 24.94 | 13,780,235 | -0.27(-1.09%) |
Jan 12, 2022 | 24.59 | 25.34 | 24.46 | 25.22 | 17,655,704 | +1.29(+5.37%) |
Jan 11, 2022 | 23.59 | 23.97 | 23.03 | 23.93 | 17,183,256 | -0.29(-1.22%) |
Jan 10, 2022 | 24.83 | 25.22 | 23.90 | 24.23 | 15,370,699 | -0.70(-2.80%) |
Jan 07, 2022 | 24.60 | 24.94 | 23.97 | 24.92 | 15,862,110 | +0.62(+2.54%) |
Jan 06, 2022 | 25.00 | 25.23 | 24.16 | 24.30 | 17,583,708 | -0.48(-1.94%) |
Jan 05, 2022 | 24.52 | 25.63 | 24.47 | 24.79 | 24,395,766 | +0.57(+2.35%) |
Jan 04, 2022 | 23.66 | 24.51 | 23.41 | 24.22 | 17,536,200 | +0.74(+3.13%) |
Jan 03, 2022 | 23.68 | 23.93 | 23.38 | 23.48 | 12,601,626 | +0.12(+0.50%) |
Dec 31, 2021 | 22.96 | 23.51 | 22.91 | 23.36 | 12,195,213 | +0.57(+2.50%) |
Dec 30, 2021 | 22.92 | 23.37 | 22.78 | 22.79 | 8,582,991 | -0.06(-0.26%) |
Dec 29, 2021 | 23.03 | 23.15 | 22.74 | 22.85 | 7,185,109 | -0.12(-0.51%) |
Dec 28, 2021 | 22.84 | 23.25 | 22.79 | 22.97 | 9,783,878 | -0.29(-1.27%) |
Dec 27, 2021 | 22.65 | 23.30 | 22.30 | 23.26 | 9,321,827 | +0.55(+2.42%) |
Dec 23, 2021 | 22.49 | 22.78 | 22.32 | 22.72 | 11,266,840 | +0.23(+1.00%) |
Dec 22, 2021 | 22.25 | 22.68 | 22.05 | 22.49 | 14,042,722 | +0.28(+1.28%) |
Dec 21, 2021 | 22.19 | 22.41 | 21.80 | 22.20 | 14,592,088 | +0.47(+2.17%) |
Dec 20, 2021 | 22.27 | 22.46 | 21.45 | 21.73 | 18,141,160 | -0.91(-4.03%) |
Dec 17, 2021 | 22.11 | 22.79 | 21.77 | 22.65 | 21,919,728 | -0.36(-1.58%) |
Dec 16, 2021 | 22.65 | 23.65 | 22.65 | 23.01 | 23,289,984 | +0.83(+3.76%) |
Dec 15, 2021 | 22.23 | 22.32 | 21.46 | 22.18 | 19,479,310 | -0.37(-1.65%) |
Dec 14, 2021 | 21.78 | 23.13 | 21.78 | 22.55 | 17,273,548 | +0.76(+3.47%) |
Dec 13, 2021 | 22.30 | 22.37 | 21.55 | 21.79 | 12,221,648 | -0.51(-2.29%) |
Dec 10, 2021 | 22.72 | 22.76 | 21.88 | 22.30 | 12,192,087 | -0.30(-1.35%) |
Dec 09, 2021 | 22.64 | 23.03 | 22.45 | 22.61 | 12,469,489 | -0.54(-2.33%) |
Dec 08, 2021 | 23.17 | 23.39 | 22.58 | 23.15 | 10,885,998 | +0.07(+0.30%) |
Dec 07, 2021 | 22.80 | 23.59 | 22.79 | 23.08 | 14,383,118 | +0.85(+3.84%) |
Dec 06, 2021 | 22.44 | 22.74 | 21.95 | 22.22 | 14,679,573 | +0.08(+0.35%) |
Dec 03, 2021 | 21.96 | 22.37 | 21.64 | 22.15 | 18,386,062 | +0.19(+0.85%) |
Dec 02, 2021 | 22.07 | 22.68 | 21.78 | 21.96 | 21,076,646 | +0.04(+0.18%) |
Dec 01, 2021 | 22.80 | 23.24 | 21.90 | 21.92 | 19,052,176 | -0.27(-1.19%) |
Nov 30, 2021 | 23.06 | 23.48 | 21.94 | 22.19 | 19,029,734 | -0.65(-2.84%) |
Nov 29, 2021 | 24.13 | 24.21 | 22.70 | 22.83 | 16,131,084 | -0.98(-4.12%) |
Nov 26, 2021 | 23.30 | 23.87 | 23.11 | 23.81 | 10,582,423 | -0.84(-3.42%) |
Nov 24, 2021 | 24.96 | 25.13 | 24.52 | 24.66 | 9,810,887 | -0.47(-1.87%) |
Nov 23, 2021 | 25.13 | 25.90 | 24.92 | 25.13 | 14,019,821 | +0.04(+0.16%) |
Nov 22, 2021 | 24.30 | 25.52 | 24.19 | 25.09 | 20,397,732 | +1.03(+4.28%) |
Nov 19, 2021 | 23.55 | 24.29 | 23.44 | 24.06 | 12,249,629 | +0.23(+0.95%) |
Nov 18, 2021 | 24.04 | 23.88 | 23.75 | 23.83 | 19,750,268 | -0.21(-0.86%) |
Nov 17, 2021 | 24.53 | 25.03 | 23.93 | 24.04 | 13,242,194 | -0.78(-3.16%) |
Nov 16, 2021 | 25.24 | 25.25 | 24.46 | 24.82 | 13,682,140 | -0.42(-1.67%) |
Nov 15, 2021 | 25.75 | 25.79 | 24.95 | 25.25 | 15,690,575 | -0.66(-2.54%) |
Nov 12, 2021 | 25.74 | 26.33 | 25.59 | 25.90 | 15,345,436 | -0.22(-0.83%) |
Nov 11, 2021 | 25.27 | 26.37 | 25.27 | 26.12 | 17,414,280 | +0.78(+3.06%) |
Nov 10, 2021 | 25.33 | 25.34 | 15,249,533 | -0.27(-1.07%) | ||
Nov 09, 2021 | 26.12 | 26.23 | 25.29 | 25.62 | 17,040,508 | -0.76(-2.86%) |
Nov 08, 2021 | 27.02 | 27.83 | 26.15 | 26.38 | 32,687,688 | +0.70(+2.71%) |
Nov 05, 2021 | 26.01 | 26.08 | 25.42 | 25.68 | 15,746,546 | -0.10(-0.38%) |
Nov 04, 2021 | 25.92 | 26.19 | 25.61 | 25.78 | 16,488,554 | -0.05(-0.19%) |
Nov 03, 2021 | 25.33 | 25.90 | 25.06 | 25.83 | 17,447,656 | +0.50(+1.97%) |
Nov 02, 2021 | 24.80 | 25.50 | 24.31 | 25.33 | 24,849,310 | +0.19(+0.74%) |
Nov 01, 2021 | 26.31 | 25.37 | 24.96 | 25.14 | 28,581,550 | -0.71(-2.73%) |
Oct 29, 2021 | 25.71 | 26.44 | 25.23 | 25.85 | 71,549,512 | +2.95(+12.87%) |
Oct 28, 2021 | 23.08 | 23.21 | 22.52 | 22.90 | 22,614,722 | +0.06(+0.26%) |
Oct 27, 2021 | 23.26 | 23.74 | 22.76 | 22.84 | 20,052,410 | -1.00(-4.19%) |
Oct 26, 2021 | 23.99 | 23.84 | 24,959,228 | -0.25(-1.06%) | ||
Oct 25, 2021 | 22.82 | 24.28 | 22.72 | 24.09 | 30,179,172 | +1.68(+7.52%) |
Oct 22, 2021 | 21.87 | 22.51 | 21.37 | 22.41 | 27,308,342 | +0.66(+3.02%) |
Oct 21, 2021 | 21.52 | 22.23 | 21.36 | 21.75 | 21,440,144 | -0.24(-1.11%) |
Oct 20, 2021 | 21.41 | 22.38 | 21.25 | 22.00 | 21,861,952 | +0.35(+1.63%) |
Oct 19, 2021 | 21.36 | 21.67 | 20.88 | 21.64 | 19,421,648 | +0.24(+1.14%) |
Oct 18, 2021 | 20.55 | 21.41 | 20.04 | 21.40 | 36,529,408 | -0.25(-1.18%) |
Oct 15, 2021 | 22.04 | 22.41 | 21.64 | 21.65 | 18,781,376 | -0.32(-1.47%) |
Oct 14, 2021 | 21.57 | 22.41 | 21.48 | 21.98 | 23,984,930 | +0.97(+4.62%) |
Oct 13, 2021 | 21.38 | 21.44 | 20.84 | 21.01 | 13,866,816 | -0.34(-1.61%) |
Oct 12, 2021 | 20.96 | 21.41 | 20.77 | 21.35 | 18,530,528 | +0.47(+2.25%) |
Oct 11, 2021 | 20.81 | 21.36 | 20.81 | 20.88 | 20,085,442 | +0.61(+3.00%) |
Oct 08, 2021 | 20.41 | 20.70 | 20.24 | 20.27 | 14,457,001 | -0.08(-0.38%) |
Oct 07, 2021 | 20.41 | 20.95 | 20.18 | 20.35 | 26,533,556 | +0.27(+1.37%) |
Oct 06, 2021 | 21.01 | 21.37 | 20.02 | 20.08 | 45,609,292 | -1.90(-8.65%) |
Oct 05, 2021 | 21.53 | 22.15 | 21.24 | 21.98 | 18,172,648 | +0.53(+2.47%) |
Oct 04, 2021 | 21.51 | 21.89 | 21.29 | 21.45 | 21,007,556 | +0.18(+0.83%) |
Oct 01, 2021 | 21.55 | 21.83 | 20.91 | 21.27 | 29,518,114 | -0.24(-1.14%) |
Sep 30, 2021 | 21.52 | 21.96 | 21.27 | 21.52 | 17,967,852 | +0.11(+0.50%) |
Sep 29, 2021 | 22.32 | 22.57 | 21.21 | 21.41 | 18,924,894 | -0.55(-2.50%) |
Sep 28, 2021 | 22.26 | 22.46 | 21.61 | 21.96 | 18,777,574 | -0.42(-1.88%) |
Sep 27, 2021 | 21.60 | 22.49 | 21.48 | 22.38 | 21,034,104 | +0.98(+4.58%) |
Sep 24, 2021 | 21.31 | 21.88 | 21.13 | 21.40 | 15,313,859 | -0.03(-0.14%) |
Sep 23, 2021 | 21.35 | 21.89 | 21.17 | 21.43 | 23,025,150 | +0.38(+1.82%) |
Sep 22, 2021 | 21.39 | 21.91 | 21.04 | 21.05 | 29,983,764 | +0.01(+0.05%) |
Sep 21, 2021 | 21.73 | 21.78 | 20.50 | 21.04 | 35,239,052 | -0.35(-1.65%) |
Sep 20, 2021 | 21.29 | 21.86 | 21.01 | 21.39 | 34,993,172 | -1.49(-6.51%) |
Sep 17, 2021 | 24.39 | 24.46 | 22.64 | 22.88 | 53,423,792 | -1.99(-8.00%) |
Sep 16, 2021 | 24.98 | 25.25 | 24.61 | 24.87 | 15,944,520 | -0.27(-1.09%) |
Sep 15, 2021 | 24.51 | 25.78 | 24.48 | 25.14 | 24,237,908 | +1.19(+4.99%) |
Sep 14, 2021 | 24.95 | 25.07 | 23.89 | 23.95 | 18,016,500 | -0.91(-3.66%) |
Sep 13, 2021 | 25.54 | 25.88 | 24.32 | 24.86 | 23,155,822 | -0.53(-2.08%) |
Sep 10, 2021 | 25.44 | 26.33 | 25.30 | 25.38 | 21,919,494 | +0.20(+0.78%) |
Sep 09, 2021 | 25.11 | 25.44 | 24.60 | 25.19 | 14,071,305 | +0.27(+1.10%) |
Sep 08, 2021 | 25.74 | 25.87 | 24.73 | 24.91 | 15,303,500 | -1.02(-3.93%) |
Sep 07, 2021 | 25.85 | 26.43 | 25.75 | 25.93 | 12,464,163 | +0.25(+0.99%) |
Sep 03, 2021 | 26.64 | 26.75 | 25.67 | 25.68 | 15,205,843 | -0.71(-2.67%) |
Sep 02, 2021 | 26.40 | 27.19 | 26.29 | 26.38 | 15,004,000 | -0.02(-0.07%) |
Sep 01, 2021 | 26.21 | 26.79 | 25.35 | 26.40 | 21,819,134 | +0.21(+0.79%) |
Aug 31, 2021 | 26.51 | 26.54 | 25.73 | 26.20 | 16,052,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.42 | 27.52 | 26.50 | 26.50 | 13,526,439 | -0.55(-2.03%) |
Aug 27, 2021 | 26.33 | 27.39 | 26.23 | 27.05 | 15,372,375 | +0.96(+3.68%) |
Aug 26, 2021 | 26.76 | 27.02 | 25.83 | 26.09 | 16,118,786 | -0.66(-2.45%) |
Aug 25, 2021 | 27.32 | 27.77 | 26.65 | 26.75 | 13,804,323 | -0.55(-2.01%) |
Aug 24, 2021 | 27.08 | 27.90 | 26.98 | 27.29 | 15,218,890 | +0.60(+2.24%) |
Aug 23, 2021 | 27.09 | 27.27 | 26.38 | 26.70 | 18,005,400 | +0.24(+0.93%) |
Aug 20, 2021 | 27.06 | 27.45 | 26.08 | 26.45 | 18,397,250 | -0.31(-1.17%) |
Aug 19, 2021 | 27.91 | 27.99 | 26.35 | 26.77 | 29,424,900 | -2.08(-7.20%) |
Aug 18, 2021 | 27.48 | 29.94 | 27.30 | 28.84 | 37,495,112 | +1.17(+4.21%) |
Aug 17, 2021 | 27.97 | 28.38 | 27.01 | 27.68 | 19,564,330 | -0.71(-2.48%) |
Aug 16, 2021 | 27.72 | 28.79 | 27.12 | 28.38 | 21,431,318 | +0.00(+0.00%) |
Aug 13, 2021 | 27.52 | 28.80 | 27.30 | 28.38 | 23,604,314 | +0.88(+3.21%) |
Aug 12, 2021 | 27.54 | 27.69 | 26.70 | 27.50 | 15,559,087 | -0.26(-0.95%) |
Aug 11, 2021 | 27.95 | 28.37 | 27.08 | 27.76 | 23,965,352 | +0.04(+0.14%) |
Aug 10, 2021 | 26.44 | 28.36 | 26.37 | 27.73 | 33,168,058 | +1.25(+4.74%) |
Aug 09, 2021 | 25.31 | 26.52 | 25.06 | 26.47 | 16,860,290 | +1.10(+4.32%) |
Aug 06, 2021 | 25.27 | 25.71 | 24.82 | 25.38 | 13,818,944 | +0.60(+2.41%) |
Aug 05, 2021 | 24.74 | 25.24 | 24.65 | 24.78 | 11,057,814 | +0.07(+0.28%) |
Aug 04, 2021 | 25.13 | 25.55 | 24.61 | 24.71 | 12,335,414 | -0.62(-2.44%) |
Aug 03, 2021 | 24.47 | 25.42 | 24.03 | 25.33 | 17,613,262 | +0.78(+3.19%) |
Aug 02, 2021 | 25.98 | 25.99 | 24.43 | 24.54 | 23,162,298 | -1.38(-5.33%) |
Jul 30, 2021 | 25.05 | 26.11 | 24.65 | 25.92 | 27,103,964 | +0.99(+3.97%) |
Jul 29, 2021 | 24.47 | 25.55 | 24.20 | 24.93 | 26,101,064 | +0.90(+3.75%) |
Jul 28, 2021 | 23.47 | 24.08 | 22.89 | 24.03 | 18,604,176 | +0.70(+2.98%) |
Jul 27, 2021 | 23.35 | 23.54 | 22.86 | 23.34 | 14,524,589 | -0.30(-1.28%) |
Jul 26, 2021 | 23.01 | 23.73 | 22.89 | 23.64 | 16,956,510 | +1.00(+4.41%) |
Jul 23, 2021 | 22.63 | 22.85 | 22.11 | 22.64 | 11,535,784 | +0.09(+0.39%) |
Jul 22, 2021 | 22.44 | 22.84 | 21.68 | 22.56 | 17,095,392 | -0.02(-0.09%) |
Jul 21, 2021 | 22.01 | 22.75 | 21.98 | 22.57 | 16,304,651 | +0.98(+4.53%) |
Jul 20, 2021 | 21.13 | 21.78 | 20.61 | 21.60 | 18,263,316 | +0.55(+2.60%) |
Jul 19, 2021 | 20.66 | 21.26 | 20.11 | 21.05 | 26,119,414 | -0.38(-1.78%) |
Jul 16, 2021 | 22.63 | 22.76 | 21.33 | 21.43 | 19,893,836 | -1.28(-5.65%) |
Jul 15, 2021 | 22.77 | 23.38 | 22.33 | 22.71 | 15,254,532 | -0.06(-0.26%) |
Jul 14, 2021 | 24.11 | 24.38 | 22.72 | 22.77 | 15,545,453 | -0.94(-3.96%) |
Jul 13, 2021 | 24.15 | 24.47 | 23.65 | 23.71 | 16,918,418 | -0.76(-3.12%) |
Jul 12, 2021 | 23.63 | 24.75 | 23.28 | 24.47 | 19,093,334 | +0.45(+1.87%) |
Jul 09, 2021 | 22.88 | 24.09 | 22.81 | 24.02 | 24,161,004 | +1.87(+8.44%) |
Jul 08, 2021 | 21.59 | 22.36 | 21.14 | 22.15 | 19,840,592 | -0.29(-1.31%) |
Jul 07, 2021 | 22.27 | 22.88 | 21.88 | 22.45 | 22,560,290 | +0.44(+2.00%) |
Jul 06, 2021 | 23.52 | 23.58 | 21.88 | 22.01 | 23,530,564 | -1.58(-6.68%) |
Jul 02, 2021 | 23.69 | 23.87 | 23.21 | 23.58 | 15,335,696 | +0.02(+0.08%) |
Jul 01, 2021 | 24.03 | 24.21 | 23.26 | 23.56 | 16,436,628 | +0.07(+0.29%) |
Jun 30, 2021 | 22.86 | 23.50 | 22.73 | 23.50 | 13,208,340 | +0.63(+2.74%) |
Jun 29, 2021 | 22.87 | 23.42 | 22.82 | 22.87 | 16,082,170 | +0.15(+0.65%) |
Jun 28, 2021 | 23.35 | 23.39 | 22.48 | 22.72 | 18,569,392 | -0.42(-1.82%) |
Jun 25, 2021 | 24.15 | 24.19 | 23.14 | 23.14 | 57,809,800 | -0.63(-2.64%) |
Jun 24, 2021 | 23.30 | 24.02 | 22.88 | 23.77 | 30,229,894 | +0.77(+3.36%) |
Jun 23, 2021 | 23.07 | 23.66 | 22.91 | 23.00 | 22,231,330 | +0.37(+1.64%) |
Jun 22, 2021 | 22.96 | 23.08 | 22.43 | 22.62 | 19,498,430 | -0.20(-0.86%) |
Jun 21, 2021 | 22.33 | 23.22 | 22.32 | 22.82 | 23,879,080 | +0.59(+2.64%) |
Jun 18, 2021 | 23.15 | 23.81 | 22.03 | 22.23 | 38,956,584 | -1.09(-4.66%) |
Jun 17, 2021 | 25.06 | 25.33 | 22.77 | 23.32 | 46,593,524 | -1.94(-7.67%) |
Jun 16, 2021 | 25.64 | 25.96 | 24.91 | 25.26 | 31,630,618 | -1.12(-4.23%) |
Jun 15, 2021 | 25.96 | 26.42 | 25.18 | 26.37 | 24,998,534 | +0.19(+0.71%) |
Jun 14, 2021 | 27.90 | 27.94 | 26.08 | 26.19 | 26,579,770 | -1.87(-6.66%) |
Jun 11, 2021 | 27.68 | 28.18 | 27.43 | 28.06 | 26,523,040 | +0.89(+3.28%) |
Jun 10, 2021 | 27.09 | 27.83 | 26.55 | 27.17 | 32,795,412 | +0.38(+1.43%) |
Jun 09, 2021 | 25.88 | 27.18 | 25.35 | 26.78 | 33,770,548 | +0.93(+3.60%) |
Jun 08, 2021 | 25.16 | 26.01 | 24.65 | 25.85 | 23,374,212 | +0.75(+3.00%) |
Jun 07, 2021 | 25.58 | 26.12 | 24.83 | 25.10 | 20,646,454 | -0.61(-2.36%) |
Jun 04, 2021 | 25.96 | 26.33 | 25.19 | 25.71 | 17,539,068 | +0.36(+1.43%) |
Jun 03, 2021 | 25.12 | 25.69 | 24.42 | 25.35 | 16,949,836 | -0.23(-0.88%) |
Jun 02, 2021 | 25.83 | 26.01 | 25.07 | 25.57 | 17,713,478 | -0.54(-2.06%) |
Jun 01, 2021 | 25.84 | 26.43 | 25.63 | 26.11 | 16,715,178 | +0.72(+2.85%) |
May 28, 2021 | 25.36 | 25.65 | 24.70 | 25.38 | 17,966,930 | -0.15(-0.58%) |
May 27, 2021 | 24.91 | 26.04 | 24.78 | 25.53 | 36,105,944 | +1.38(+5.72%) |
May 26, 2021 | 23.11 | 24.23 | 23.08 | 24.15 | 17,247,418 | +1.04(+4.49%) |
May 25, 2021 | 23.85 | 24.36 | 23.00 | 23.11 | 20,120,072 | -0.70(-2.92%) |
May 24, 2021 | 23.38 | 23.96 | 22.92 | 23.81 | 20,359,986 | +0.36(+1.54%) |
May 21, 2021 | 23.78 | 24.40 | 23.38 | 23.45 | 20,547,272 | -0.09(-0.37%) |
May 20, 2021 | 23.87 | 24.00 | 22.84 | 23.53 | 27,391,704 | -0.27(-1.15%) |
May 19, 2021 | 24.01 | 24.34 | 23.26 | 23.81 | 29,489,164 | -1.27(-5.07%) |
May 18, 2021 | 25.85 | 26.00 | 24.94 | 25.08 | 18,602,684 | -0.72(-2.81%) |
May 17, 2021 | 25.06 | 26.05 | 24.58 | 25.81 | 22,304,898 | +0.84(+3.37%) |
May 14, 2021 | 24.90 | 25.76 | 24.23 | 24.96 | 25,182,802 | -0.22(-0.86%) |
May 13, 2021 | 25.88 | 27.23 | 24.76 | 25.18 | 32,963,816 | -0.62(-2.39%) |
May 12, 2021 | 27.88 | 28.68 | 25.50 | 25.80 | 40,283,840 | -2.41(-8.54%) |
May 11, 2021 | 26.43 | 28.36 | 26.20 | 28.20 | 40,053,164 | +1.33(+4.95%) |
May 10, 2021 | 27.74 | 29.33 | 26.72 | 26.87 | 51,463,940 | -0.39(-1.44%) |
May 07, 2021 | 25.45 | 27.35 | 25.08 | 27.26 | 31,087,736 | +1.86(+7.32%) |
May 06, 2021 | 25.41 | 25.74 | 24.34 | 25.40 | 20,580,174 | +0.23(+0.93%) |
May 05, 2021 | 26.11 | 26.61 | 24.57 | 25.17 | 35,092,368 | -0.89(-3.42%) |
May 04, 2021 | 24.45 | 26.06 | 23.94 | 26.06 | 47,555,768 | +1.91(+7.90%) |
May 03, 2021 | 22.93 | 24.50 | 22.53 | 24.15 | 25,082,802 | +1.63(+7.26%) |
Apr 30, 2021 | 21.06 | 23.36 | 20.98 | 22.52 | 24,989,818 | +0.50(+2.27%) |
Apr 29, 2021 | 23.26 | 23.29 | 21.89 | 22.02 | 18,626,220 | -0.75(-3.31%) |
Apr 28, 2021 | 22.81 | 23.24 | 22.53 | 22.77 | 13,818,654 | -0.50(-2.14%) |
Apr 27, 2021 | 23.83 | 24.35 | 23.08 | 23.27 | 19,927,018 | -0.95(-3.92%) |
Apr 26, 2021 | 23.47 | 24.43 | 23.37 | 24.22 | 21,106,406 | +1.02(+4.39%) |
Apr 23, 2021 | 22.28 | 23.34 | 21.87 | 23.20 | 21,975,674 | +1.41(+6.47%) |
Apr 22, 2021 | 22.00 | 22.40 | 21.38 | 21.79 | 18,388,002 | -0.14(-0.62%) |
Apr 21, 2021 | 20.67 | 22.00 | 20.22 | 21.93 | 15,777,012 | +0.92(+4.38%) |
Apr 20, 2021 | 22.31 | 22.41 | 20.59 | 21.01 | 18,848,852 | -1.34(-6.00%) |
Apr 19, 2021 | 22.08 | 23.42 | 21.98 | 22.35 | 25,164,048 | +0.17(+0.75%) |
Apr 16, 2021 | 21.92 | 22.35 | 21.41 | 22.18 | 15,840,193 | +0.51(+2.35%) |
Apr 15, 2021 | 22.82 | 23.05 | 21.21 | 21.68 | 24,009,092 | -0.70(-3.15%) |
Apr 14, 2021 | 21.15 | 22.94 | 21.10 | 22.38 | 26,108,722 | +1.52(+7.27%) |
Apr 13, 2021 | 20.83 | 21.42 | 20.47 | 20.86 | 17,341,154 | +0.09(+0.42%) |
Apr 12, 2021 | 21.53 | 21.63 | 20.45 | 20.78 | 18,318,736 | -0.77(-3.59%) |
Apr 09, 2021 | 22.30 | 22.69 | 21.46 | 21.55 | 16,675,684 | -0.68(-3.08%) |
Apr 08, 2021 | 23.03 | 23.08 | 21.48 | 22.23 | 25,316,040 | -0.88(-3.81%) |
Apr 07, 2021 | 23.90 | 24.07 | 23.04 | 23.11 | 14,411,493 | -0.40(-1.71%) |
Apr 06, 2021 | 24.03 | 24.35 | 23.04 | 23.52 | 18,735,646 | -0.59(-2.44%) |
Apr 05, 2021 | 24.95 | 25.87 | 24.09 | 24.10 | 20,409,898 | -0.36(-1.48%) |
Apr 01, 2021 | 25.09 | 25.47 | 23.99 | 24.46 | 29,218,162 | -1.14(-4.47%) |
Mar 31, 2021 | 25.75 | 26.81 | 24.79 | 25.61 | 45,678,220 | +0.53(+2.11%) |
Mar 30, 2021 | 23.65 | 25.41 | 23.09 | 25.08 | 40,087,536 | +2.01(+8.69%) |
Mar 29, 2021 | 22.02 | 24.69 | 21.83 | 23.08 | 37,978,472 | +0.81(+3.65%) |
Mar 26, 2021 | 20.66 | 22.51 | 20.17 | 22.26 | 24,379,550 | +2.33(+11.68%) |
Mar 25, 2021 | 18.77 | 20.23 | 18.21 | 19.93 | 22,273,408 | +0.78(+4.09%) |
Mar 24, 2021 | 19.94 | 20.73 | 19.11 | 19.15 | 17,761,736 | -0.28(-1.46%) |
Mar 23, 2021 | 20.72 | 21.33 | 18.88 | 19.43 | 19,646,722 | -1.89(-8.86%) |
Mar 22, 2021 | 21.85 | 22.27 | 21.16 | 21.32 | 11,385,594 | -0.61(-2.77%) |
Mar 19, 2021 | 22.14 | 22.52 | 21.20 | 21.93 | 20,533,800 | -0.23(-1.06%) |
Mar 18, 2021 | 21.59 | 23.45 | 21.58 | 22.16 | 24,418,230 | +0.60(+2.77%) |
Mar 17, 2021 | 20.68 | 22.00 | 20.56 | 21.57 | 21,301,994 | +0.71(+3.43%) |
Mar 16, 2021 | 22.49 | 22.59 | 20.65 | 20.85 | 22,842,410 | -1.79(-7.91%) |
Mar 15, 2021 | 23.76 | 23.76 | 21.71 | 22.64 | 27,069,218 | -1.01(-4.26%) |
Mar 12, 2021 | 21.76 | 23.94 | 21.63 | 23.65 | 25,259,698 | +1.80(+8.24%) |
Mar 11, 2021 | 20.93 | 21.97 | 20.75 | 21.85 | 16,779,400 | +1.44(+7.05%) |
Mar 10, 2021 | 20.20 | 20.94 | 19.91 | 20.41 | 17,817,666 | +0.00(+0.00%) |
Mar 09, 2021 | 19.67 | 20.80 | 19.01 | 20.41 | 26,376,172 | +0.23(+1.16%) |
Mar 08, 2021 | 18.05 | 20.55 | 17.99 | 20.18 | 32,266,462 | +2.42(+13.61%) |
Mar 05, 2021 | 17.49 | 18.04 | 16.64 | 17.76 | 20,538,194 | +0.62(+3.60%) |
Mar 04, 2021 | 18.05 | 18.29 | 16.46 | 17.14 | 23,206,676 | -1.20(-6.56%) |
Mar 03, 2021 | 18.40 | 19.19 | 18.11 | 18.35 | 20,500,738 | +0.18(+0.97%) |
Mar 02, 2021 | 18.05 | 18.86 | 17.79 | 18.17 | 18,084,504 | +0.26(+1.48%) |