Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.65 | 25.94 | 24.42 | 24.73 | 18,548,458 | -1.49(-5.68%) |
May 27, 2022 | 25.59 | 26.28 | 25.21 | 26.22 | 10,960,644 | +0.88(+3.46%) |
May 26, 2022 | 24.38 | 25.58 | 24.38 | 25.34 | 9,336,475 | +1.05(+4.30%) |
May 25, 2022 | 23.69 | 24.51 | 23.47 | 24.30 | 10,149,270 | +0.31(+1.27%) |
May 24, 2022 | 24.24 | 24.41 | 23.35 | 23.99 | 13,536,878 | -0.73(-2.95%) |
May 23, 2022 | 24.07 | 24.94 | 23.75 | 24.72 | 13,817,755 | +1.25(+5.34%) |
May 20, 2022 | 24.37 | 24.71 | 22.50 | 23.47 | 17,897,070 | -0.45(-1.90%) |
May 19, 2022 | 23.58 | 24.46 | 23.41 | 23.92 | 13,154,910 | +0.26(+1.08%) |
May 18, 2022 | 24.63 | 25.20 | 23.55 | 23.67 | 12,578,969 | -1.22(-4.91%) |
May 17, 2022 | 24.74 | 25.16 | 24.25 | 24.89 | 10,812,358 | +0.92(+3.83%) |
May 16, 2022 | 24.56 | 25.37 | 23.78 | 23.97 | 14,801,992 | -0.10(-0.41%) |
May 13, 2022 | 24.35 | 25.03 | 23.95 | 24.07 | 11,177,473 | +0.18(+0.74%) |
May 12, 2022 | 23.94 | 24.58 | 23.40 | 23.89 | 14,306,069 | -0.49(-2.02%) |
May 11, 2022 | 25.77 | 26.13 | 24.37 | 24.39 | 14,726,697 | -0.81(-3.21%) |
May 10, 2022 | 25.68 | 25.93 | 24.66 | 25.20 | 16,448,111 | -0.36(-1.39%) |
May 09, 2022 | 25.99 | 26.52 | 25.42 | 25.55 | 12,752,739 | -1.30(-4.85%) |
May 06, 2022 | 27.22 | 27.51 | 26.29 | 26.85 | 12,251,031 | -0.57(-2.09%) |
May 05, 2022 | 29.66 | 29.93 | 27.02 | 27.42 | 14,135,996 | -2.32(-7.81%) |
May 04, 2022 | 29.05 | 29.84 | 28.14 | 29.75 | 12,085,164 | +0.73(+2.51%) |
May 03, 2022 | 29.08 | 29.85 | 28.98 | 29.02 | 15,101,504 | -0.33(-1.14%) |
May 02, 2022 | 29.91 | 30.52 | 28.43 | 29.35 | 16,149,873 | -0.67(-2.23%) |
Apr 29, 2022 | 32.50 | 33.85 | 30.00 | 30.02 | 23,034,706 | -1.71(-5.40%) |
Apr 28, 2022 | 31.53 | 32.03 | 30.45 | 31.74 | 12,511,186 | +0.40(+1.29%) |
Apr 27, 2022 | 31.89 | 32.35 | 31.23 | 31.33 | 12,374,335 | +0.23(+0.73%) |
Apr 26, 2022 | 32.04 | 32.20 | 30.73 | 31.11 | 17,632,180 | -1.02(-3.19%) |
Apr 25, 2022 | 32.19 | 32.86 | 30.83 | 32.13 | 17,727,798 | -0.95(-2.86%) |
Apr 22, 2022 | 34.81 | 35.25 | 32.93 | 33.08 | 17,981,514 | -1.06(-3.12%) |
Apr 21, 2022 | 36.44 | 37.21 | 33.21 | 34.14 | 18,780,130 | -2.21(-6.07%) |
Apr 20, 2022 | 37.02 | 37.77 | 35.97 | 36.35 | 14,126,770 | -0.86(-2.30%) |
Apr 19, 2022 | 36.41 | 37.32 | 35.89 | 37.20 | 9,485,152 | +0.61(+1.67%) |
Apr 18, 2022 | 36.50 | 37.00 | 35.69 | 36.59 | 9,563,535 | +0.12(+0.32%) |
Apr 14, 2022 | 36.30 | 38.02 | 36.30 | 36.47 | 12,810,609 | +0.17(+0.46%) |
Apr 13, 2022 | 36.31 | 36.48 | 35.35 | 36.31 | 9,066,438 | +0.63(+1.77%) |
Apr 12, 2022 | 35.67 | 36.85 | 35.31 | 35.68 | 11,855,811 | +0.55(+1.57%) |
Apr 11, 2022 | 35.32 | 35.83 | 34.45 | 35.13 | 7,945,813 | -0.28(-0.78%) |
Apr 08, 2022 | 35.98 | 36.32 | 35.01 | 35.40 | 6,918,705 | -0.24(-0.66%) |
Apr 07, 2022 | 35.24 | 36.03 | 34.41 | 35.64 | 12,233,671 | +0.35(+1.00%) |
Apr 06, 2022 | 36.24 | 36.68 | 34.80 | 35.28 | 11,093,601 | -0.94(-2.58%) |
Apr 05, 2022 | 36.72 | 37.65 | 35.91 | 36.22 | 12,411,834 | -0.46(-1.26%) |
Apr 04, 2022 | 37.13 | 37.25 | 36.26 | 36.68 | 11,204,087 | -0.57(-1.53%) |
Apr 01, 2022 | 37.87 | 38.65 | 36.14 | 37.25 | 12,966,769 | +0.09(+0.24%) |
Mar 31, 2022 | 36.44 | 37.62 | 36.31 | 37.16 | 12,436,770 | +0.69(+1.89%) |
Mar 30, 2022 | 36.43 | 36.80 | 35.37 | 36.47 | 10,915,146 | +0.80(+2.24%) |
Mar 29, 2022 | 35.47 | 36.03 | 34.36 | 35.68 | 17,056,698 | -1.40(-3.77%) |
Mar 28, 2022 | 37.42 | 37.42 | 35.86 | 37.08 | 13,847,510 | -0.79(-2.08%) |
Mar 25, 2022 | 37.30 | 38.26 | 37.12 | 37.86 | 14,433,049 | +0.25(+0.65%) |
Mar 24, 2022 | 35.40 | 38.02 | 35.24 | 37.62 | 24,931,276 | +2.29(+6.50%) |
Mar 23, 2022 | 34.58 | 35.74 | 34.58 | 35.32 | 13,067,913 | +0.75(+2.16%) |
Mar 22, 2022 | 35.08 | 35.36 | 33.84 | 34.57 | 15,675,826 | -0.34(-0.99%) |
Mar 21, 2022 | 33.09 | 35.07 | 32.99 | 34.92 | 21,050,142 | +2.46(+7.59%) |
Mar 18, 2022 | 33.03 | 33.22 | 31.34 | 32.46 | 33,806,144 | -1.57(-4.60%) |
Mar 17, 2022 | 32.53 | 34.27 | 32.40 | 34.02 | 19,817,838 | +1.80(+5.59%) |
Mar 16, 2022 | 31.91 | 33.18 | 31.37 | 32.22 | 19,128,482 | +0.66(+2.09%) |
Mar 15, 2022 | 30.88 | 31.66 | 30.17 | 31.56 | 19,016,756 | -0.16(-0.50%) |
Mar 14, 2022 | 32.41 | 32.82 | 31.16 | 31.72 | 23,472,228 | -1.11(-3.39%) |
Mar 11, 2022 | 31.94 | 33.64 | 31.82 | 32.83 | 27,920,076 | +0.04(+0.12%) |
Mar 10, 2022 | 30.55 | 32.87 | 30.17 | 32.79 | 28,169,280 | +2.24(+7.32%) |
Mar 09, 2022 | 28.96 | 31.09 | 28.17 | 30.56 | 23,859,624 | +1.69(+5.87%) |
Mar 08, 2022 | 29.71 | 30.42 | 28.06 | 28.86 | 30,038,680 | -1.86(-6.06%) |
Mar 07, 2022 | 31.03 | 33.43 | 29.84 | 30.72 | 35,440,328 | -0.22(-0.70%) |
Mar 04, 2022 | 29.94 | 31.07 | 29.20 | 30.94 | 29,544,282 | +0.60(+1.98%) |
Mar 03, 2022 | 28.58 | 30.52 | 28.27 | 30.34 | 30,502,966 | +1.96(+6.91%) |
Mar 02, 2022 | 27.78 | 28.68 | 27.31 | 28.38 | 19,945,686 | +1.07(+3.93%) |
Mar 01, 2022 | 27.07 | 27.90 | 26.39 | 27.31 | 18,282,260 | +0.51(+1.91%) |
Feb 28, 2022 | 26.05 | 27.13 | 25.95 | 26.79 | 20,342,378 | +0.30(+1.11%) |
Feb 25, 2022 | 24.01 | 26.50 | 25.47 | 26.50 | 28,537,076 | +2.51(+10.47%) |
Feb 24, 2022 | 21.91 | 24.01 | 21.56 | 23.99 | 20,033,118 | +0.97(+4.24%) |
Feb 23, 2022 | 23.63 | 23.98 | 22.91 | 23.01 | 14,220,684 | -0.46(-1.97%) |
Feb 22, 2022 | 23.70 | 24.28 | 23.35 | 23.48 | 14,759,976 | -0.25(-1.04%) |
Feb 18, 2022 | 23.72 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.08 | 24.30 | 23.59 | 23.84 | 10,433,466 | -0.33(-1.34%) |
Feb 16, 2022 | 24.42 | 25.11 | 23.91 | 24.17 | 14,651,454 | -0.25(-1.01%) |
Feb 15, 2022 | 23.06 | 24.47 | 22.73 | 24.41 | 17,241,450 | +1.46(+6.35%) |
Feb 14, 2022 | 23.42 | 23.63 | 22.60 | 22.95 | 16,735,843 | -0.36(-1.56%) |
Feb 11, 2022 | 23.11 | 24.06 | 22.94 | 23.32 | 24,588,740 | -0.54(-2.27%) |
Feb 10, 2022 | 23.19 | 24.58 | 23.07 | 23.86 | 21,700,644 | +0.31(+1.30%) |
Feb 09, 2022 | 22.91 | 23.68 | 22.75 | 23.55 | 16,118,581 | +0.72(+3.15%) |
Feb 08, 2022 | 22.12 | 22.90 | 22.11 | 22.84 | 18,510,484 | +0.99(+4.55%) |
Feb 07, 2022 | 22.10 | 22.43 | 21.56 | 21.84 | 17,385,794 | -0.02(-0.09%) |
Feb 04, 2022 | 21.66 | 22.07 | 21.29 | 21.86 | 17,211,476 | +0.21(+0.96%) |
Feb 03, 2022 | 21.40 | 22.28 | 21.65 | 17,949,632 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.15 | 21.77 | 20.72 | 21.63 | 18,427,350 | +0.43(+2.04%) |
Feb 01, 2022 | 20.73 | 21.40 | 20.64 | 21.20 | 20,731,472 | +0.84(+4.15%) |
Jan 31, 2022 | 19.12 | 20.38 | 20.36 | 22,722,978 | +1.16(+6.04%) | |
Jan 28, 2022 | 18.91 | 19.50 | 18.55 | 19.20 | 34,042,800 | +0.93(+5.11%) |
Jan 27, 2022 | 18.61 | 19.18 | 18.06 | 18.26 | 29,182,916 | -0.02(-0.11%) |
Jan 26, 2022 | 19.38 | 19.43 | 18.19 | 18.28 | 31,381,624 | -0.36(-1.95%) |
Jan 25, 2022 | 18.54 | 18.95 | 18.04 | 18.65 | 24,971,936 | -0.43(-2.27%) |
Jan 24, 2022 | 18.07 | 19.19 | 17.67 | 19.08 | 32,789,696 | +0.17(+0.88%) |
Jan 21, 2022 | 20.70 | 20.71 | 18.89 | 18.91 | 39,302,680 | -2.01(-9.62%) |
Jan 20, 2022 | 22.13 | 22.82 | 20.90 | 20.93 | 31,280,850 | -1.27(-5.71%) |
Jan 19, 2022 | 23.92 | 24.16 | 22.19 | 22.19 | 20,818,036 | -1.40(-5.91%) |
Jan 18, 2022 | 24.45 | 24.58 | 23.35 | 23.59 | 18,807,802 | -1.36(-5.44%) |
Jan 14, 2022 | 24.95 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 25.25 | 25.71 | 24.86 | 24.98 | 13,762,208 | -0.28(-1.09%) |
Jan 12, 2022 | 24.62 | 25.37 | 24.49 | 25.25 | 17,632,606 | +1.29(+5.37%) |
Jan 11, 2022 | 23.62 | 24.00 | 23.06 | 23.96 | 17,160,778 | -0.29(-1.21%) |
Jan 10, 2022 | 24.87 | 25.25 | 23.93 | 24.26 | 15,350,591 | -0.70(-2.80%) |
Jan 07, 2022 | 24.63 | 24.98 | 24.00 | 24.96 | 15,841,359 | +0.62(+2.54%) |
Jan 06, 2022 | 25.03 | 25.26 | 24.19 | 24.34 | 17,560,704 | -0.48(-1.94%) |
Jan 05, 2022 | 24.55 | 25.66 | 24.50 | 24.82 | 24,363,852 | +0.57(+2.35%) |
Jan 04, 2022 | 23.69 | 24.54 | 23.44 | 24.25 | 17,513,260 | +0.74(+3.13%) |
Jan 03, 2022 | 23.71 | 23.96 | 23.41 | 23.51 | 12,585,140 | +0.12(+0.50%) |
Dec 31, 2021 | 22.99 | 23.54 | 22.94 | 23.39 | 12,179,259 | +0.57(+2.50%) |
Dec 30, 2021 | 22.95 | 23.40 | 22.81 | 22.82 | 8,571,763 | -0.06(-0.26%) |
Dec 29, 2021 | 23.06 | 23.18 | 22.77 | 22.88 | 7,175,709 | -0.12(-0.51%) |
Dec 28, 2021 | 22.87 | 23.29 | 22.82 | 23.00 | 9,771,079 | -0.29(-1.27%) |
Dec 27, 2021 | 22.68 | 23.33 | 22.33 | 23.30 | 9,309,633 | +0.55(+2.42%) |
Dec 23, 2021 | 22.52 | 22.81 | 22.35 | 22.74 | 11,252,101 | +0.23(+1.00%) |
Dec 22, 2021 | 22.28 | 22.71 | 22.08 | 22.52 | 14,024,352 | +0.28(+1.28%) |
Dec 21, 2021 | 22.21 | 22.44 | 21.83 | 22.23 | 14,572,999 | +0.47(+2.17%) |
Dec 20, 2021 | 22.30 | 22.49 | 21.48 | 21.76 | 18,117,426 | -0.91(-4.03%) |
Dec 17, 2021 | 22.14 | 22.82 | 21.80 | 22.68 | 21,891,052 | -0.36(-1.58%) |
Dec 16, 2021 | 22.68 | 23.68 | 22.68 | 23.04 | 23,259,516 | +0.84(+3.76%) |
Dec 15, 2021 | 22.26 | 22.35 | 21.49 | 22.20 | 19,453,828 | -0.37(-1.65%) |
Dec 14, 2021 | 21.81 | 23.16 | 21.81 | 22.58 | 17,250,952 | +0.76(+3.47%) |
Dec 13, 2021 | 22.33 | 22.40 | 21.58 | 21.82 | 12,205,659 | -0.51(-2.29%) |
Dec 10, 2021 | 22.75 | 22.79 | 21.91 | 22.33 | 12,176,138 | -0.30(-1.35%) |
Dec 09, 2021 | 22.67 | 23.06 | 22.48 | 22.64 | 12,453,176 | -0.54(-2.33%) |
Dec 08, 2021 | 23.20 | 23.42 | 22.61 | 23.18 | 10,871,757 | +0.07(+0.30%) |
Dec 07, 2021 | 22.83 | 23.62 | 22.82 | 23.11 | 14,364,302 | +0.85(+3.84%) |
Dec 06, 2021 | 22.47 | 22.77 | 21.98 | 22.25 | 14,660,369 | +0.08(+0.35%) |
Dec 03, 2021 | 21.99 | 22.40 | 21.67 | 22.18 | 18,362,010 | +0.19(+0.85%) |
Dec 02, 2021 | 22.10 | 22.71 | 21.81 | 21.99 | 21,049,072 | +0.04(+0.18%) |
Dec 01, 2021 | 22.83 | 23.27 | 21.93 | 21.95 | 19,027,250 | -0.27(-1.19%) |
Nov 30, 2021 | 23.09 | 23.51 | 21.97 | 22.21 | 19,004,838 | -0.65(-2.84%) |
Nov 29, 2021 | 24.16 | 24.24 | 22.73 | 22.86 | 16,109,981 | -0.98(-4.12%) |
Nov 26, 2021 | 23.33 | 23.90 | 23.14 | 23.85 | 10,568,579 | -0.84(-3.42%) |
Nov 24, 2021 | 24.99 | 25.16 | 24.55 | 24.69 | 9,798,052 | -0.47(-1.87%) |
Nov 23, 2021 | 25.16 | 25.94 | 24.96 | 25.16 | 14,001,480 | +0.04(+0.16%) |
Nov 22, 2021 | 24.34 | 25.55 | 24.22 | 25.12 | 20,371,048 | +1.03(+4.28%) |
Nov 19, 2021 | 23.58 | 24.32 | 23.47 | 24.09 | 12,233,604 | +0.23(+0.95%) |
Nov 18, 2021 | 24.07 | 23.91 | 23.78 | 23.86 | 19,724,430 | -0.21(-0.86%) |
Nov 17, 2021 | 24.56 | 25.06 | 23.96 | 24.07 | 13,224,871 | -0.79(-3.16%) |
Nov 16, 2021 | 25.27 | 25.28 | 24.49 | 24.86 | 13,664,241 | -0.42(-1.67%) |
Nov 15, 2021 | 25.78 | 25.82 | 24.98 | 25.28 | 15,670,048 | -0.66(-2.54%) |
Nov 12, 2021 | 25.77 | 26.36 | 25.62 | 25.94 | 15,325,361 | -0.22(-0.83%) |
Nov 11, 2021 | 25.30 | 26.40 | 25.30 | 26.15 | 17,391,500 | +0.78(+3.06%) |
Nov 10, 2021 | 25.36 | 25.38 | 15,229,583 | -0.28(-1.07%) | ||
Nov 09, 2021 | 26.15 | 26.26 | 25.32 | 25.65 | 17,018,216 | -0.76(-2.86%) |
Nov 08, 2021 | 27.06 | 27.86 | 26.18 | 26.41 | 32,644,926 | +0.70(+2.71%) |
Nov 05, 2021 | 26.05 | 26.11 | 25.46 | 25.71 | 15,725,947 | -0.10(-0.38%) |
Nov 04, 2021 | 25.96 | 26.22 | 25.64 | 25.81 | 16,466,984 | -0.05(-0.19%) |
Nov 03, 2021 | 25.36 | 25.94 | 25.09 | 25.86 | 17,424,830 | +0.50(+1.97%) |
Nov 02, 2021 | 24.83 | 25.53 | 24.34 | 25.36 | 24,816,802 | +0.19(+0.74%) |
Nov 01, 2021 | 26.34 | 25.40 | 25.00 | 25.17 | 28,544,160 | -0.71(-2.73%) |
Oct 29, 2021 | 25.75 | 26.47 | 25.26 | 25.88 | 71,455,904 | +2.95(+12.87%) |
Oct 28, 2021 | 23.11 | 23.24 | 22.54 | 22.93 | 22,585,138 | +0.06(+0.26%) |
Oct 27, 2021 | 23.29 | 23.77 | 22.79 | 22.87 | 20,026,178 | -1.00(-4.19%) |
Oct 26, 2021 | 24.03 | 23.87 | 24,926,576 | -0.25(-1.06%) | ||
Oct 25, 2021 | 22.85 | 24.31 | 22.75 | 24.12 | 30,139,692 | +1.69(+7.52%) |
Oct 22, 2021 | 21.90 | 22.54 | 21.40 | 22.44 | 27,272,616 | +0.66(+3.02%) |
Oct 21, 2021 | 21.54 | 22.26 | 21.39 | 21.78 | 21,412,096 | -0.25(-1.11%) |
Oct 20, 2021 | 21.44 | 22.41 | 21.27 | 22.02 | 21,833,352 | +0.35(+1.63%) |
Oct 19, 2021 | 21.39 | 21.70 | 20.91 | 21.67 | 19,396,240 | +0.25(+1.14%) |
Oct 18, 2021 | 20.57 | 21.44 | 20.07 | 21.43 | 36,481,620 | -0.25(-1.18%) |
Oct 15, 2021 | 22.06 | 22.44 | 21.67 | 21.68 | 18,756,806 | -0.32(-1.47%) |
Oct 14, 2021 | 21.59 | 22.44 | 21.51 | 22.01 | 23,953,554 | +0.97(+4.62%) |
Oct 13, 2021 | 21.41 | 21.47 | 20.87 | 21.03 | 13,848,675 | -0.34(-1.61%) |
Oct 12, 2021 | 20.99 | 21.44 | 20.80 | 21.38 | 18,506,286 | +0.47(+2.25%) |
Oct 11, 2021 | 20.84 | 21.39 | 20.84 | 20.91 | 20,059,166 | +0.61(+3.00%) |
Oct 08, 2021 | 20.44 | 20.73 | 20.27 | 20.30 | 14,438,088 | -0.08(-0.39%) |
Oct 07, 2021 | 20.44 | 20.98 | 20.21 | 20.38 | 26,498,846 | +0.27(+1.37%) |
Oct 06, 2021 | 21.03 | 21.40 | 20.04 | 20.10 | 45,549,628 | -1.90(-8.65%) |
Oct 05, 2021 | 21.55 | 22.18 | 21.27 | 22.01 | 18,148,874 | +0.53(+2.47%) |
Oct 04, 2021 | 21.53 | 21.92 | 21.31 | 21.48 | 20,980,074 | +0.18(+0.83%) |
Oct 01, 2021 | 21.57 | 21.86 | 20.94 | 21.30 | 29,479,498 | -0.25(-1.14%) |
Sep 30, 2021 | 21.54 | 21.99 | 21.30 | 21.54 | 17,944,346 | +0.11(+0.50%) |
Sep 29, 2021 | 22.35 | 22.60 | 21.24 | 21.44 | 18,900,136 | -0.55(-2.50%) |
Sep 28, 2021 | 22.29 | 22.49 | 21.64 | 21.99 | 18,753,008 | -0.42(-1.88%) |
Sep 27, 2021 | 21.63 | 22.52 | 21.51 | 22.41 | 21,006,586 | +0.98(+4.58%) |
Sep 24, 2021 | 21.34 | 21.91 | 21.16 | 21.43 | 15,293,826 | -0.03(-0.14%) |
Sep 23, 2021 | 21.38 | 21.92 | 21.20 | 21.46 | 22,995,028 | +0.38(+1.82%) |
Sep 22, 2021 | 21.42 | 21.94 | 21.07 | 21.07 | 29,944,538 | +0.01(+0.05%) |
Sep 21, 2021 | 21.76 | 21.81 | 20.52 | 21.06 | 35,192,952 | -0.35(-1.65%) |
Sep 20, 2021 | 21.32 | 21.89 | 21.03 | 21.42 | 34,947,392 | -1.49(-6.51%) |
Sep 17, 2021 | 24.42 | 24.50 | 22.66 | 22.91 | 53,353,900 | -1.99(-8.00%) |
Sep 16, 2021 | 25.02 | 25.29 | 24.64 | 24.90 | 15,923,662 | -0.27(-1.09%) |
Sep 15, 2021 | 24.55 | 25.81 | 24.52 | 25.17 | 24,206,200 | +1.20(+4.99%) |
Sep 14, 2021 | 24.99 | 25.10 | 23.92 | 23.98 | 17,992,930 | -0.91(-3.66%) |
Sep 13, 2021 | 25.57 | 25.92 | 24.35 | 24.89 | 23,125,530 | -0.53(-2.08%) |
Sep 10, 2021 | 25.48 | 26.37 | 25.33 | 25.42 | 21,890,820 | +0.20(+0.78%) |
Sep 09, 2021 | 25.14 | 25.48 | 24.63 | 25.22 | 14,052,897 | +0.27(+1.10%) |
Sep 08, 2021 | 25.77 | 25.91 | 24.76 | 24.95 | 15,283,479 | -1.02(-3.93%) |
Sep 07, 2021 | 25.88 | 26.47 | 25.78 | 25.97 | 12,447,857 | +0.25(+0.99%) |
Sep 03, 2021 | 26.67 | 26.78 | 25.70 | 25.71 | 15,185,951 | -0.71(-2.67%) |
Sep 02, 2021 | 26.44 | 27.22 | 26.32 | 26.42 | 14,984,372 | -0.02(-0.07%) |
Sep 01, 2021 | 26.24 | 26.82 | 25.38 | 26.44 | 21,790,590 | +0.21(+0.79%) |
Aug 31, 2021 | 26.55 | 26.58 | 25.76 | 26.23 | 16,031,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.46 | 27.56 | 26.53 | 26.54 | 13,508,744 | -0.55(-2.03%) |
Aug 27, 2021 | 26.37 | 27.43 | 26.26 | 27.09 | 15,352,265 | +0.96(+3.68%) |
Aug 26, 2021 | 26.79 | 27.06 | 25.86 | 26.12 | 16,097,699 | -0.66(-2.45%) |
Aug 25, 2021 | 27.36 | 27.81 | 26.68 | 26.78 | 13,786,264 | -0.55(-2.01%) |
Aug 24, 2021 | 27.11 | 27.94 | 27.02 | 27.33 | 15,198,981 | +0.60(+2.24%) |
Aug 23, 2021 | 27.12 | 27.31 | 26.42 | 26.73 | 17,981,846 | +0.25(+0.93%) |
Aug 20, 2021 | 27.09 | 27.49 | 26.11 | 26.49 | 18,373,182 | -0.31(-1.17%) |
Aug 19, 2021 | 27.95 | 28.03 | 26.39 | 26.80 | 29,386,406 | -2.08(-7.20%) |
Aug 18, 2021 | 27.52 | 29.98 | 27.34 | 28.88 | 37,446,060 | +1.17(+4.21%) |
Aug 17, 2021 | 28.01 | 28.42 | 27.05 | 27.71 | 19,538,736 | -0.71(-2.48%) |
Aug 16, 2021 | 27.75 | 28.83 | 27.15 | 28.42 | 21,403,282 | +0.00(+0.00%) |
Aug 13, 2021 | 27.56 | 28.84 | 27.34 | 28.42 | 23,573,434 | +0.88(+3.21%) |
Aug 12, 2021 | 27.58 | 27.73 | 26.73 | 27.54 | 15,538,733 | -0.26(-0.95%) |
Aug 11, 2021 | 27.99 | 28.41 | 27.11 | 27.80 | 23,934,000 | +0.04(+0.14%) |
Aug 10, 2021 | 26.48 | 28.40 | 26.41 | 27.76 | 33,124,666 | +1.26(+4.74%) |
Aug 09, 2021 | 25.34 | 26.56 | 25.09 | 26.51 | 16,838,232 | +1.10(+4.32%) |
Aug 06, 2021 | 25.30 | 25.74 | 24.85 | 25.41 | 13,800,866 | +0.60(+2.41%) |
Aug 05, 2021 | 24.77 | 25.27 | 24.68 | 24.81 | 11,043,348 | +0.07(+0.28%) |
Aug 04, 2021 | 25.16 | 25.58 | 24.64 | 24.74 | 12,319,276 | -0.62(-2.44%) |
Aug 03, 2021 | 24.51 | 25.46 | 24.07 | 25.36 | 17,590,220 | +0.78(+3.19%) |
Aug 02, 2021 | 26.02 | 26.03 | 24.47 | 24.57 | 23,131,996 | -1.38(-5.32%) |
Jul 30, 2021 | 25.08 | 26.14 | 24.68 | 25.96 | 27,068,506 | +0.99(+3.97%) |
Jul 29, 2021 | 24.51 | 25.58 | 24.23 | 24.97 | 26,066,916 | +0.90(+3.75%) |
Jul 28, 2021 | 23.50 | 24.11 | 22.92 | 24.07 | 18,579,838 | +0.70(+2.98%) |
Jul 27, 2021 | 23.38 | 23.57 | 22.89 | 23.37 | 14,505,587 | -0.30(-1.28%) |
Jul 26, 2021 | 23.04 | 23.76 | 22.92 | 23.67 | 16,934,328 | +1.00(+4.41%) |
Jul 23, 2021 | 22.66 | 22.88 | 22.14 | 22.67 | 11,520,692 | +0.09(+0.39%) |
Jul 22, 2021 | 22.47 | 22.87 | 21.71 | 22.58 | 17,073,026 | -0.02(-0.09%) |
Jul 21, 2021 | 22.04 | 22.78 | 22.01 | 22.60 | 16,283,321 | +0.98(+4.53%) |
Jul 20, 2021 | 21.15 | 21.81 | 20.64 | 21.62 | 18,239,424 | +0.55(+2.60%) |
Jul 19, 2021 | 20.68 | 21.29 | 20.13 | 21.08 | 26,085,242 | -0.38(-1.78%) |
Jul 16, 2021 | 22.66 | 22.79 | 21.36 | 21.46 | 19,867,810 | -1.28(-5.65%) |
Jul 15, 2021 | 22.80 | 23.41 | 22.36 | 22.74 | 15,234,576 | -0.06(-0.26%) |
Jul 14, 2021 | 24.14 | 24.41 | 22.75 | 22.80 | 15,525,116 | -0.94(-3.96%) |
Jul 13, 2021 | 24.18 | 24.50 | 23.68 | 23.74 | 16,896,286 | -0.76(-3.12%) |
Jul 12, 2021 | 23.66 | 24.78 | 23.31 | 24.51 | 19,068,354 | +0.45(+1.87%) |
Jul 09, 2021 | 22.91 | 24.12 | 22.84 | 24.06 | 24,129,394 | +1.87(+8.44%) |
Jul 08, 2021 | 21.61 | 22.39 | 21.16 | 22.18 | 19,814,636 | -0.29(-1.31%) |
Jul 07, 2021 | 22.30 | 22.91 | 21.91 | 22.48 | 22,530,776 | +0.44(+2.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 21.91 | 22.04 | 23,499,782 | -1.58(-6.68%) |
Jul 02, 2021 | 23.72 | 23.90 | 23.24 | 23.61 | 15,315,634 | +0.02(+0.08%) |
Jul 01, 2021 | 24.07 | 24.24 | 23.29 | 23.59 | 16,415,125 | +0.07(+0.29%) |
Jun 30, 2021 | 22.89 | 23.53 | 22.76 | 23.53 | 13,191,061 | +0.63(+2.74%) |
Jun 29, 2021 | 22.90 | 23.45 | 22.85 | 22.90 | 16,061,130 | +0.15(+0.65%) |
Jun 28, 2021 | 23.38 | 23.42 | 22.51 | 22.75 | 18,545,098 | -0.42(-1.82%) |
Jun 25, 2021 | 24.18 | 24.22 | 23.17 | 23.17 | 57,734,172 | -0.63(-2.64%) |
Jun 24, 2021 | 23.33 | 24.06 | 22.91 | 23.80 | 30,190,346 | +0.77(+3.36%) |
Jun 23, 2021 | 23.10 | 23.69 | 22.94 | 23.03 | 22,202,246 | +0.37(+1.64%) |
Jun 22, 2021 | 22.99 | 23.11 | 22.46 | 22.65 | 19,472,922 | -0.20(-0.86%) |
Jun 21, 2021 | 22.36 | 23.25 | 22.35 | 22.85 | 23,847,840 | +0.59(+2.64%) |
Jun 18, 2021 | 23.18 | 23.84 | 22.06 | 22.26 | 38,905,616 | -1.09(-4.66%) |
Jun 17, 2021 | 25.09 | 25.36 | 22.80 | 23.35 | 46,532,568 | -1.94(-7.67%) |
Jun 16, 2021 | 25.67 | 26.00 | 24.95 | 25.29 | 31,589,238 | -1.12(-4.23%) |
Jun 15, 2021 | 26.00 | 26.46 | 25.21 | 26.41 | 24,965,830 | +0.19(+0.71%) |
Jun 14, 2021 | 27.94 | 27.98 | 26.11 | 26.22 | 26,544,996 | -1.87(-6.66%) |
Jun 11, 2021 | 27.71 | 28.22 | 27.47 | 28.09 | 26,488,342 | +0.89(+3.28%) |
Jun 10, 2021 | 27.12 | 27.87 | 26.58 | 27.20 | 32,752,508 | +0.38(+1.43%) |
Jun 09, 2021 | 25.92 | 27.22 | 25.38 | 26.82 | 33,726,368 | +0.93(+3.60%) |
Jun 08, 2021 | 25.19 | 26.04 | 24.68 | 25.89 | 23,343,632 | +0.75(+3.00%) |
Jun 07, 2021 | 25.61 | 26.16 | 24.86 | 25.13 | 20,619,442 | -0.61(-2.36%) |
Jun 04, 2021 | 26.00 | 26.37 | 25.22 | 25.74 | 17,516,124 | +0.36(+1.43%) |
Jun 03, 2021 | 25.15 | 25.73 | 24.45 | 25.38 | 16,927,662 | -0.23(-0.88%) |
Jun 02, 2021 | 25.86 | 26.05 | 25.10 | 25.60 | 17,690,304 | -0.54(-2.06%) |