Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.41 | 26.94 | 25.80 | 26.21 | 2,808,151 | -0.45(-1.70%) |
Apr 28, 2022 | 30.27 | 30.36 | 26.17 | 26.66 | 4,319,573 | -4.02(-13.10%) |
Apr 27, 2022 | 30.86 | 31.22 | 30.63 | 30.69 | 2,068,353 | +0.02(+0.06%) |
Apr 26, 2022 | 31.25 | 31.38 | 30.66 | 30.67 | 1,689,692 | -0.54(-1.74%) |
Apr 25, 2022 | 31.24 | 31.76 | 30.73 | 31.21 | 1,940,725 | +0.15(+0.50%) |
Apr 22, 2022 | 32.03 | 32.41 | 31.04 | 31.06 | 1,759,646 | -0.75(-2.37%) |
Apr 21, 2022 | 32.72 | 32.80 | 31.63 | 31.81 | 1,820,769 | -0.85(-2.61%) |
Apr 20, 2022 | 32.75 | 32.91 | 32.46 | 32.66 | 1,327,039 | +0.05(+0.14%) |
Apr 19, 2022 | 32.99 | 33.08 | 32.30 | 32.62 | 1,347,840 | -0.41(-1.24%) |
Apr 18, 2022 | 33.44 | 33.60 | 32.53 | 33.03 | 1,406,473 | -0.68(-2.02%) |
Apr 14, 2022 | 33.76 | 34.01 | 33.59 | 33.71 | 930,882 | +0.13(+0.38%) |
Apr 13, 2022 | 33.19 | 33.83 | 33.14 | 33.58 | 1,117,463 | +0.51(+1.54%) |
Apr 12, 2022 | 33.58 | 33.93 | 32.95 | 33.07 | 983,175 | -0.56(-1.67%) |
Apr 11, 2022 | 33.80 | 34.08 | 33.53 | 33.64 | 1,160,586 | -0.11(-0.32%) |
Apr 08, 2022 | 33.80 | 33.93 | 33.45 | 33.74 | 1,307,642 | +0.13(+0.38%) |
Apr 07, 2022 | 34.15 | 34.18 | 33.41 | 33.62 | 1,509,837 | -0.35(-1.04%) |
Apr 06, 2022 | 34.54 | 35.06 | 33.86 | 33.97 | 1,431,324 | -0.60(-1.73%) |
Apr 05, 2022 | 34.04 | 34.91 | 33.96 | 34.57 | 2,039,693 | +0.63(+1.85%) |
Apr 04, 2022 | 34.65 | 34.65 | 33.79 | 33.94 | 1,375,985 | -0.57(-1.66%) |
Apr 01, 2022 | 34.30 | 34.69 | 34.09 | 34.52 | 1,309,236 | +0.74(+2.18%) |
Mar 31, 2022 | 34.32 | 34.75 | 33.76 | 33.78 | 1,260,650 | -0.35(-1.04%) |
Mar 30, 2022 | 33.84 | 34.98 | 33.69 | 34.13 | 2,035,775 | +0.55(+1.65%) |
Mar 29, 2022 | 33.98 | 34.22 | 33.11 | 33.58 | 1,620,890 | -0.42(-1.23%) |
Mar 28, 2022 | 33.87 | 34.20 | 33.62 | 34.00 | 1,195,383 | +0.26(+0.78%) |
Mar 25, 2022 | 32.79 | 33.83 | 32.64 | 33.74 | 1,775,380 | +0.68(+2.06%) |
Mar 24, 2022 | 31.84 | 33.11 | 31.65 | 33.05 | 1,405,640 | +1.25(+3.94%) |
Mar 23, 2022 | 32.18 | 32.18 | 31.78 | 31.80 | 875,704 | -0.45(-1.41%) |
Mar 22, 2022 | 31.87 | 32.33 | 31.81 | 32.26 | 882,111 | +0.39(+1.22%) |
Mar 21, 2022 | 32.67 | 32.74 | 31.78 | 31.87 | 954,834 | -0.67(-2.06%) |
Mar 18, 2022 | 31.99 | 32.65 | 31.87 | 32.54 | 1,968,591 | +0.60(+1.88%) |
Mar 17, 2022 | 31.90 | 32.05 | 31.57 | 31.94 | 1,168,850 | -0.05(-0.14%) |
Mar 16, 2022 | 31.41 | 32.11 | 31.40 | 31.98 | 1,276,949 | +0.72(+2.29%) |
Mar 15, 2022 | 30.79 | 31.45 | 30.30 | 31.27 | 1,205,672 | +0.67(+2.20%) |
Mar 14, 2022 | 30.40 | 30.81 | 30.09 | 30.59 | 746,398 | +0.14(+0.45%) |
Mar 11, 2022 | 30.59 | 30.72 | 30.19 | 30.46 | 748,229 | -0.12(-0.39%) |
Mar 10, 2022 | 30.26 | 30.68 | 29.93 | 30.58 | 854,567 | +0.17(+0.57%) |
Mar 09, 2022 | 30.20 | 30.70 | 29.84 | 30.40 | 1,048,822 | +0.39(+1.30%) |
Mar 08, 2022 | 30.39 | 30.46 | 29.80 | 30.01 | 1,513,541 | -0.33(-1.08%) |
Mar 07, 2022 | 31.66 | 31.66 | 30.20 | 30.34 | 1,738,300 | -1.52(-4.78%) |
Mar 04, 2022 | 32.29 | 32.33 | 31.67 | 31.87 | 817,693 | -0.66(-2.04%) |
Mar 03, 2022 | 32.92 | 33.31 | 32.37 | 32.53 | 700,648 | -0.32(-0.97%) |
Mar 02, 2022 | 32.39 | 33.10 | 31.94 | 32.85 | 1,042,671 | +0.24(+0.72%) |
Mar 01, 2022 | 31.86 | 32.90 | 31.77 | 32.61 | 1,454,037 | +0.77(+2.42%) |
Feb 28, 2022 | 31.57 | 32.12 | 31.36 | 31.84 | 1,452,237 | +0.29(+0.92%) |
Feb 25, 2022 | 30.98 | 31.58 | 30.63 | 31.55 | 1,405,257 | +0.35(+1.13%) |
Feb 24, 2022 | 30.57 | 31.63 | 30.32 | 31.20 | 1,752,960 | +0.26(+0.85%) |
Feb 23, 2022 | 31.55 | 31.86 | 30.75 | 30.93 | 1,493,040 | -0.57(-1.80%) |
Feb 22, 2022 | 31.56 | 31.64 | 31.20 | 31.50 | 933,253 | -0.15(-0.48%) |
Feb 18, 2022 | 31.66 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.67 | 31.90 | 31.43 | 31.57 | 936,151 | -0.19(-0.60%) |
Feb 16, 2022 | 31.11 | 31.89 | 30.85 | 31.76 | 1,294,955 | +0.61(+1.97%) |
Feb 15, 2022 | 31.51 | 32.08 | 31.09 | 31.15 | 1,323,765 | -0.34(-1.09%) |
Feb 14, 2022 | 32.00 | 32.27 | 31.35 | 31.49 | 1,362,513 | -0.68(-2.10%) |
Feb 11, 2022 | 31.55 | 32.33 | 31.35 | 32.17 | 1,607,013 | +0.60(+1.91%) |
Feb 10, 2022 | 31.39 | 32.12 | 31.19 | 31.57 | 2,007,068 | +0.15(+0.49%) |
Feb 09, 2022 | 31.08 | 31.61 | 30.99 | 31.41 | 2,147,715 | +0.37(+1.19%) |
Feb 08, 2022 | 29.15 | 31.46 | 29.14 | 31.04 | 2,788,388 | +2.12(+7.32%) |
Feb 07, 2022 | 28.79 | 29.06 | 28.51 | 28.92 | 1,729,949 | +0.40(+1.39%) |
Feb 04, 2022 | 27.92 | 28.62 | 27.59 | 28.53 | 1,409,731 | +0.56(+2.00%) |
Feb 03, 2022 | 27.99 | 27.75 | 27.97 | 2,062,705 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.50 | 28.01 | 27.35 | 27.99 | 1,170,030 | +0.52(+1.90%) |
Feb 01, 2022 | 27.78 | 28.01 | 27.22 | 27.46 | 904,029 | -0.41(-1.49%) |
Jan 31, 2022 | 27.45 | 27.88 | 1,341,830 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.95 | 27.54 | 26.65 | 27.52 | 1,332,192 | +0.58(+2.14%) |
Jan 27, 2022 | 26.44 | 27.25 | 26.44 | 26.94 | 1,738,761 | +0.58(+2.19%) |
Jan 26, 2022 | 26.10 | 26.65 | 26.07 | 26.36 | 1,412,465 | +0.22(+0.83%) |
Jan 25, 2022 | 25.95 | 26.41 | 25.44 | 26.15 | 1,619,464 | +0.23(+0.87%) |
Jan 24, 2022 | 25.54 | 25.94 | 25.09 | 25.92 | 1,401,419 | +0.20(+0.77%) |
Jan 21, 2022 | 26.15 | 26.17 | 25.56 | 25.73 | 1,083,334 | -0.30(-1.14%) |
Jan 20, 2022 | 26.62 | 27.02 | 25.96 | 26.02 | 1,091,365 | -0.58(-2.17%) |
Jan 19, 2022 | 26.73 | 27.01 | 26.45 | 26.60 | 1,102,849 | +0.02(+0.07%) |
Jan 18, 2022 | 26.20 | 26.65 | 25.78 | 26.58 | 1,800,344 | +0.38(+1.44%) |
Jan 14, 2022 | 26.20 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.79 | 27.93 | 26.56 | 26.64 | 1,262,571 | -1.14(-4.09%) |
Jan 12, 2022 | 28.01 | 28.01 | 27.57 | 27.77 | 1,005,036 | -0.14(-0.48%) |
Jan 11, 2022 | 27.41 | 28.03 | 27.35 | 27.91 | 1,490,736 | +0.57(+2.08%) |
Jan 10, 2022 | 26.76 | 27.38 | 26.75 | 27.34 | 962,730 | +0.66(+2.47%) |
Jan 07, 2022 | 26.65 | 26.93 | 26.45 | 26.68 | 1,392,200 | +0.09(+0.34%) |
Jan 06, 2022 | 26.17 | 26.73 | 26.12 | 26.59 | 894,853 | +0.73(+2.82%) |
Jan 05, 2022 | 25.97 | 26.32 | 25.79 | 25.86 | 801,669 | +0.03(+0.10%) |
Jan 04, 2022 | 26.05 | 26.11 | 25.31 | 25.83 | 1,105,909 | +0.23(+0.92%) |
Jan 03, 2022 | 25.91 | 25.98 | 25.44 | 25.60 | 781,364 | -0.39(-1.49%) |
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,936 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.85 | 532,603 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.66 | 25.82 | 463,571 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.97 | 25.57 | 25.73 | 831,916 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.73 | 25.47 | 25.69 | 796,137 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,673 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.45 | 25.09 | 25.41 | 651,792 | +0.15(+0.61%) |
Dec 21, 2021 | 25.40 | 25.87 | 25.25 | 25.26 | 1,092,749 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.01 | 25.01 | 25.40 | 1,228,938 | -0.50(-1.95%) |
Dec 17, 2021 | 24.69 | 26.03 | 24.69 | 25.91 | 2,839,681 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,730 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.64 | 933,752 | -0.12(-0.47%) |
Dec 14, 2021 | 23.66 | 24.84 | 23.55 | 24.76 | 2,098,446 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.58 | 23.53 | 23.60 | 1,036,016 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.54 | 635,402 | -0.17(-0.69%) |
Dec 09, 2021 | 25.09 | 25.18 | 24.67 | 24.72 | 913,591 | -0.50(-1.97%) |
Dec 08, 2021 | 25.29 | 25.35 | 25.09 | 25.21 | 648,515 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.29 | 854,220 | +0.04(+0.14%) |
Dec 06, 2021 | 25.10 | 25.33 | 24.63 | 25.26 | 843,531 | +0.15(+0.61%) |
Dec 03, 2021 | 25.11 | 25.16 | 24.71 | 25.10 | 1,071,318 | +0.03(+0.11%) |
Dec 02, 2021 | 24.90 | 25.45 | 24.79 | 25.08 | 765,646 | +0.11(+0.43%) |
Dec 01, 2021 | 25.28 | 25.49 | 24.87 | 24.97 | 930,735 | -0.43(-1.70%) |
Nov 30, 2021 | 25.52 | 25.65 | 25.24 | 25.40 | 1,055,517 | -0.12(-0.46%) |
Nov 29, 2021 | 25.86 | 25.91 | 25.35 | 25.52 | 1,209,820 | -0.50(-1.92%) |
Nov 26, 2021 | 25.61 | 26.26 | 25.61 | 26.02 | 866,394 | +0.23(+0.90%) |
Nov 24, 2021 | 25.67 | 25.86 | 25.44 | 25.79 | 615,866 | +0.15(+0.59%) |
Nov 23, 2021 | 25.29 | 25.67 | 25.13 | 25.63 | 407,856 | +0.43(+1.70%) |
Nov 22, 2021 | 25.54 | 25.64 | 25.17 | 25.20 | 694,161 | -0.33(-1.30%) |
Nov 19, 2021 | 25.60 | 25.89 | 25.51 | 25.54 | 650,782 | -0.06(-0.24%) |
Nov 18, 2021 | 25.88 | 25.79 | 25.60 | 25.60 | 816,833 | -0.33(-1.28%) |
Nov 17, 2021 | 25.63 | 25.97 | 25.50 | 25.93 | 768,389 | +0.18(+0.69%) |
Nov 16, 2021 | 25.83 | 25.99 | 25.56 | 25.75 | 796,448 | +0.13(+0.52%) |
Nov 15, 2021 | 25.36 | 25.76 | 25.24 | 25.62 | 571,576 | +0.36(+1.42%) |
Nov 12, 2021 | 24.85 | 25.30 | 24.83 | 25.26 | 850,125 | +0.46(+1.87%) |
Nov 11, 2021 | 24.58 | 24.93 | 24.56 | 24.79 | 482,203 | +0.40(+1.65%) |
Nov 10, 2021 | 24.32 | 24.39 | 776,414 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.67 | 24.70 | 24.07 | 24.37 | 1,069,596 | -0.45(-1.80%) |
Nov 08, 2021 | 25.03 | 25.07 | 24.62 | 24.82 | 803,960 | -0.13(-0.50%) |
Nov 05, 2021 | 25.09 | 25.36 | 24.58 | 24.95 | 1,321,272 | -0.14(-0.57%) |
Nov 04, 2021 | 25.73 | 25.92 | 24.94 | 25.09 | 1,226,224 | -0.69(-2.67%) |
Nov 03, 2021 | 23.69 | 25.99 | 23.69 | 25.78 | 2,693,998 | +2.37(+10.12%) |
Nov 02, 2021 | 22.58 | 23.56 | 22.54 | 23.41 | 1,635,919 | +0.79(+3.48%) |
Nov 01, 2021 | 22.43 | 22.68 | 22.55 | 22.62 | 901,740 | +0.38(+1.73%) |
Oct 29, 2021 | 23.04 | 23.23 | 21.90 | 22.24 | 1,470,012 | -0.84(-3.64%) |
Oct 28, 2021 | 22.94 | 23.26 | 22.87 | 23.08 | 945,160 | +0.00(+0.00%) |
Oct 27, 2021 | 23.35 | 23.41 | 22.97 | 23.08 | 653,806 | -0.38(-1.64%) |
Oct 26, 2021 | 23.56 | 23.46 | 23.46 | 553,400 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.62 | 23.70 | 23.43 | 23.60 | 550,411 | -0.05(-0.23%) |
Oct 22, 2021 | 23.22 | 23.81 | 23.03 | 23.65 | 532,756 | +0.32(+1.38%) |
Oct 21, 2021 | 23.59 | 23.66 | 23.10 | 23.33 | 989,936 | -0.28(-1.17%) |
Oct 20, 2021 | 23.48 | 23.78 | 23.32 | 23.60 | 939,608 | +0.07(+0.30%) |
Oct 19, 2021 | 22.94 | 23.55 | 22.94 | 23.53 | 750,983 | +0.64(+2.81%) |
Oct 18, 2021 | 22.54 | 22.90 | 22.45 | 22.89 | 1,051,800 | +0.35(+1.55%) |
Oct 15, 2021 | 22.85 | 22.91 | 22.50 | 22.54 | 729,524 | -0.01(-0.04%) |
Oct 14, 2021 | 22.78 | 22.85 | 22.49 | 22.55 | 768,828 | -0.23(-1.02%) |
Oct 13, 2021 | 22.94 | 23.08 | 22.69 | 22.78 | 881,188 | -0.24(-1.05%) |
Oct 12, 2021 | 22.97 | 23.22 | 22.91 | 23.02 | 680,415 | +0.04(+0.19%) |
Oct 11, 2021 | 23.05 | 23.26 | 22.96 | 22.98 | 469,235 | +0.08(+0.35%) |
Oct 08, 2021 | 23.02 | 23.32 | 22.87 | 22.90 | 887,728 | +0.02(+0.08%) |
Oct 07, 2021 | 23.28 | 23.43 | 22.85 | 22.88 | 1,061,882 | -0.33(-1.42%) |
Oct 06, 2021 | 22.23 | 23.27 | 22.18 | 23.21 | 1,659,453 | +1.03(+4.63%) |
Oct 05, 2021 | 22.29 | 22.55 | 22.12 | 22.18 | 1,089,070 | -0.21(-0.96%) |
Oct 04, 2021 | 22.19 | 22.49 | 22.19 | 22.40 | 1,033,036 | +0.27(+1.21%) |
Oct 01, 2021 | 21.88 | 22.33 | 21.88 | 22.13 | 1,010,363 | +0.29(+1.35%) |
Sep 30, 2021 | 21.89 | 22.13 | 21.68 | 21.84 | 1,045,478 | -0.08(-0.37%) |
Sep 29, 2021 | 21.73 | 22.10 | 21.63 | 21.92 | 556,810 | +0.16(+0.74%) |
Sep 28, 2021 | 21.72 | 21.93 | 21.63 | 21.75 | 944,985 | -0.04(-0.16%) |
Sep 27, 2021 | 21.59 | 21.99 | 21.48 | 21.79 | 1,323,535 | +0.31(+1.46%) |
Sep 24, 2021 | 21.30 | 21.59 | 21.28 | 21.48 | 925,448 | +0.17(+0.80%) |
Sep 23, 2021 | 21.68 | 21.80 | 21.28 | 21.31 | 890,830 | -0.33(-1.53%) |
Sep 22, 2021 | 21.81 | 21.90 | 21.50 | 21.64 | 848,788 | -0.07(-0.33%) |
Sep 21, 2021 | 21.74 | 21.97 | 21.62 | 21.71 | 1,401,929 | -0.03(-0.12%) |
Sep 20, 2021 | 21.59 | 21.80 | 21.45 | 21.74 | 2,045,927 | +0.06(+0.29%) |
Sep 17, 2021 | 21.69 | 21.80 | 21.46 | 21.67 | 2,366,898 | -0.07(-0.33%) |
Sep 16, 2021 | 21.87 | 21.99 | 21.66 | 21.75 | 1,543,308 | +0.14(+0.66%) |
Sep 15, 2021 | 21.59 | 22.07 | 21.56 | 21.60 | 1,901,391 | +0.06(+0.29%) |
Sep 14, 2021 | 21.19 | 21.69 | 20.99 | 21.54 | 1,788,667 | +0.40(+1.90%) |
Sep 13, 2021 | 21.16 | 21.25 | 20.87 | 21.14 | 1,771,737 | +0.15(+0.72%) |
Sep 10, 2021 | 21.38 | 21.51 | 20.97 | 20.99 | 1,426,918 | -0.41(-1.92%) |
Sep 09, 2021 | 21.27 | 22.08 | 21.13 | 21.40 | 1,842,112 | +0.04(+0.21%) |
Sep 08, 2021 | 21.53 | 21.73 | 21.28 | 21.35 | 1,338,974 | -0.15(-0.71%) |
Sep 07, 2021 | 21.97 | 22.12 | 21.49 | 21.50 | 1,672,836 | -0.36(-1.64%) |
Sep 03, 2021 | 21.79 | 22.00 | 21.73 | 21.86 | 1,017,607 | +0.05(+0.25%) |
Sep 02, 2021 | 21.99 | 22.03 | 21.70 | 21.81 | 1,206,438 | -0.19(-0.85%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.62 | 22.00 | 1,616,036 | +0.12(+0.53%) |
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,533,275 | -0.28(-1.25%) |
Aug 30, 2021 | 23.04 | 23.20 | 21.76 | 22.16 | 3,841,168 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.19 | 22.67 | 23.04 | 845,577 | +0.39(+1.72%) |
Aug 26, 2021 | 22.81 | 23.06 | 22.64 | 22.65 | 694,175 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,583 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,636 | +0.24(+1.06%) |
Aug 23, 2021 | 22.65 | 22.79 | 22.41 | 22.61 | 782,579 | +0.06(+0.27%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.55 | 676,799 | +0.18(+0.79%) |
Aug 19, 2021 | 22.33 | 22.60 | 22.19 | 22.37 | 646,373 | -0.04(-0.16%) |
Aug 18, 2021 | 22.64 | 22.81 | 22.36 | 22.40 | 966,072 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,088,200 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.03 | 22.64 | 23.02 | 1,349,458 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,657 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.28 | 22.84 | 23.09 | 969,635 | -0.10(-0.42%) |
Aug 11, 2021 | 22.88 | 23.29 | 22.79 | 23.18 | 854,477 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.48 | 22.78 | 22.87 | 1,649,467 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,262 | +0.19(+0.80%) |
Aug 06, 2021 | 22.88 | 23.39 | 22.87 | 23.19 | 2,094,620 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.97 | 21.43 | 22.87 | 2,285,261 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.65 | 7,029,035 | -1.20(-5.23%) |
Aug 03, 2021 | 22.71 | 23.03 | 22.71 | 22.85 | 1,244,332 | +0.08(+0.35%) |
Aug 02, 2021 | 22.82 | 22.99 | 22.77 | 22.77 | 824,182 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,277,148 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.58 | 22.75 | 731,661 | +0.07(+0.31%) |
Jul 28, 2021 | 22.65 | 22.86 | 22.40 | 22.68 | 1,443,610 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.88 | 22.71 | 1,505,709 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,839 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.82 | 22.36 | 22.38 | 1,113,949 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.49 | 22.56 | 1,666,536 | -0.43(-1.89%) |
Jul 21, 2021 | 22.97 | 23.28 | 22.90 | 23.00 | 1,000,486 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.97 | 1,219,520 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.94 | 22.52 | 22.92 | 1,525,162 | -0.12(-0.50%) |
Jul 16, 2021 | 23.10 | 23.32 | 22.93 | 23.03 | 1,037,873 | -0.07(-0.31%) |
Jul 15, 2021 | 22.95 | 23.25 | 22.95 | 23.10 | 958,696 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.97 | 23.10 | 861,694 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.05 | 23.10 | 1,840,560 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.03 | 23.67 | 23.74 | 1,585,536 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.71 | 24.18 | 2,696,824 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.34 | 23.81 | 23.92 | 2,417,159 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.33 | 24.33 | 1,533,561 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.35 | 24.53 | 25.03 | 2,031,671 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,390 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.83 | 24.49 | 24.78 | 1,333,726 | +0.32(+1.30%) |
Jun 30, 2021 | 24.66 | 24.70 | 24.33 | 24.46 | 1,610,831 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,853 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.65 | 24.16 | 24.49 | 1,112,383 | -0.08(-0.32%) |
Jun 25, 2021 | 24.33 | 24.83 | 24.22 | 24.56 | 4,663,418 | +0.32(+1.31%) |
Jun 24, 2021 | 24.65 | 24.75 | 24.06 | 24.25 | 2,781,215 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.59 | 24.62 | 24.70 | 2,682,287 | -0.80(-3.13%) |
Jun 22, 2021 | 25.55 | 25.64 | 25.30 | 25.49 | 924,882 | -0.05(-0.21%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.42 | 25.55 | 1,148,485 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.19 | 25.40 | 25.42 | 1,481,469 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.91 | 25.15 | 26.02 | 2,005,462 | +0.42(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.59 | 1,257,795 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.74 | 25.29 | 25.46 | 1,195,684 | -0.11(-0.45%) |
Jun 14, 2021 | 25.81 | 26.10 | 25.46 | 25.57 | 1,455,879 | -0.15(-0.59%) |
Jun 11, 2021 | 25.97 | 26.25 | 25.57 | 25.72 | 1,525,287 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.42 | 25.28 | 25.80 | 2,607,302 | +0.09(+0.34%) |
Jun 09, 2021 | 27.76 | 27.99 | 25.51 | 25.71 | 5,708,884 | -2.14(-7.69%) |
Jun 08, 2021 | 27.83 | 28.04 | 27.57 | 27.85 | 1,554,435 | -0.03(-0.10%) |
Jun 07, 2021 | 28.05 | 28.15 | 27.49 | 27.88 | 1,718,635 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,135,112 | -0.05(-0.19%) |
Jun 03, 2021 | 27.34 | 28.41 | 27.25 | 28.06 | 2,682,864 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.34 | 1,955,022 | +0.65(+2.42%) |
Jun 01, 2021 | 27.08 | 27.28 | 26.68 | 26.70 | 1,662,527 | -0.26(-0.95%) |
May 28, 2021 | 26.16 | 26.97 | 26.13 | 26.95 | 1,347,476 | +0.67(+2.56%) |
May 27, 2021 | 25.97 | 26.40 | 25.88 | 26.28 | 2,648,271 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.16 | 25.55 | 25.95 | 1,322,216 | +0.54(+2.14%) |
May 25, 2021 | 25.48 | 25.61 | 25.33 | 25.40 | 1,159,138 | +0.04(+0.14%) |
May 24, 2021 | 25.49 | 25.66 | 25.33 | 25.37 | 770,753 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.20 | 25.47 | 952,353 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.49 | 924,495 | +0.18(+0.69%) |
May 19, 2021 | 24.98 | 25.33 | 24.81 | 25.32 | 1,145,973 | +0.08(+0.31%) |
May 18, 2021 | 25.49 | 25.67 | 25.14 | 25.24 | 1,527,435 | -0.25(-0.96%) |
May 17, 2021 | 25.47 | 25.71 | 25.10 | 25.48 | 1,125,253 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,886 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.48 | 24.72 | 25.31 | 1,549,486 | +0.40(+1.62%) |
May 12, 2021 | 25.18 | 25.33 | 24.77 | 24.90 | 1,768,238 | -0.29(-1.15%) |
May 11, 2021 | 24.68 | 25.53 | 24.57 | 25.19 | 2,049,137 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.12 | 24.27 | 24.84 | 2,156,790 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.00 | 24.51 | 24.70 | 1,545,746 | -0.35(-1.40%) |
May 06, 2021 | 24.48 | 25.14 | 24.21 | 25.05 | 1,930,406 | +0.61(+2.48%) |
May 05, 2021 | 25.26 | 25.64 | 23.87 | 24.45 | 3,660,821 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.36 | 24.53 | 25.06 | 4,688,775 | -0.97(-3.71%) |