Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.42 | 35.53 | 34.75 | 35.00 | 5,546,978 | -0.03(-0.10%) |
May 27, 2022 | 34.55 | 35.25 | 34.20 | 35.03 | 1,867,726 | +0.60(+1.74%) |
May 26, 2022 | 34.44 | 34.80 | 34.34 | 34.43 | 2,820,531 | +0.22(+0.63%) |
May 25, 2022 | 33.42 | 34.33 | 33.31 | 34.22 | 4,235,765 | +0.93(+2.79%) |
May 24, 2022 | 33.30 | 33.36 | 32.66 | 33.29 | 2,488,941 | -0.13(-0.39%) |
May 23, 2022 | 33.26 | 33.58 | 33.04 | 33.42 | 2,094,211 | +0.42(+1.26%) |
May 20, 2022 | 33.02 | 33.22 | 32.41 | 33.00 | 2,307,264 | +0.22(+0.66%) |
May 19, 2022 | 32.70 | 33.15 | 32.37 | 32.78 | 2,742,720 | -0.23(-0.68%) |
May 18, 2022 | 33.94 | 34.01 | 32.65 | 33.01 | 2,935,339 | -0.75(-2.21%) |
May 17, 2022 | 33.69 | 33.97 | 33.42 | 33.76 | 2,506,245 | +0.53(+1.59%) |
May 16, 2022 | 32.89 | 33.48 | 32.84 | 33.23 | 3,288,591 | +0.50(+1.54%) |
May 13, 2022 | 32.01 | 32.83 | 32.01 | 32.72 | 3,702,977 | +1.26(+4.00%) |
May 12, 2022 | 31.42 | 31.96 | 30.99 | 31.46 | 7,457,830 | -0.02(-0.06%) |
May 11, 2022 | 32.47 | 33.18 | 31.43 | 31.48 | 10,100,914 | -0.49(-1.52%) |
May 10, 2022 | 32.51 | 32.76 | 31.30 | 31.97 | 5,009,852 | -0.18(-0.56%) |
May 09, 2022 | 33.61 | 33.61 | 32.07 | 32.14 | 5,225,182 | -1.85(-5.43%) |
May 06, 2022 | 33.85 | 34.03 | 33.02 | 33.99 | 3,788,737 | +0.26(+0.78%) |
May 05, 2022 | 34.63 | 34.67 | 33.15 | 33.73 | 6,217,450 | -0.86(-2.49%) |
May 04, 2022 | 33.67 | 34.61 | 33.28 | 34.59 | 4,250,948 | +1.29(+3.89%) |
May 03, 2022 | 32.48 | 33.35 | 32.42 | 33.29 | 4,754,181 | +0.89(+2.73%) |
May 02, 2022 | 32.35 | 32.56 | 31.62 | 32.41 | 3,919,815 | +0.00(+0.00%) |
Apr 29, 2022 | 33.25 | 33.49 | 32.25 | 32.41 | 2,955,037 | -0.81(-2.43%) |
Apr 28, 2022 | 32.77 | 33.41 | 32.24 | 33.22 | 2,937,011 | +0.77(+2.36%) |
Apr 27, 2022 | 32.66 | 32.82 | 32.07 | 32.45 | 3,022,262 | +0.11(+0.34%) |
Apr 26, 2022 | 32.60 | 33.01 | 32.25 | 32.34 | 3,859,546 | -0.14(-0.42%) |
Apr 25, 2022 | 32.83 | 32.83 | 31.26 | 32.48 | 4,861,089 | -0.94(-2.83%) |
Apr 22, 2022 | 34.36 | 34.59 | 33.28 | 33.42 | 2,383,421 | -1.02(-2.97%) |
Apr 21, 2022 | 35.27 | 35.38 | 34.36 | 34.44 | 3,215,626 | -0.61(-1.75%) |
Apr 20, 2022 | 34.55 | 35.17 | 34.31 | 35.06 | 2,707,689 | +0.66(+1.91%) |
Apr 19, 2022 | 33.91 | 34.54 | 33.82 | 34.40 | 2,786,298 | +0.43(+1.25%) |
Apr 18, 2022 | 34.22 | 34.42 | 33.87 | 33.97 | 2,357,133 | -0.07(-0.20%) |
Apr 14, 2022 | 33.93 | 34.27 | 33.77 | 34.04 | 2,313,273 | -0.06(-0.17%) |
Apr 13, 2022 | 33.84 | 34.21 | 33.52 | 34.10 | 3,606,887 | +0.42(+1.24%) |
Apr 12, 2022 | 33.05 | 33.74 | 32.94 | 33.68 | 3,606,079 | +1.00(+3.05%) |
Apr 11, 2022 | 32.94 | 33.03 | 32.54 | 32.69 | 1,800,159 | -0.49(-1.49%) |
Apr 08, 2022 | 32.83 | 33.18 | 32.53 | 33.18 | 2,688,172 | +0.42(+1.27%) |
Apr 07, 2022 | 32.77 | 32.90 | 32.12 | 32.77 | 4,063,569 | +0.13(+0.39%) |
Apr 06, 2022 | 32.77 | 32.99 | 32.36 | 32.64 | 3,567,921 | -0.06(-0.18%) |
Apr 05, 2022 | 33.07 | 33.33 | 32.50 | 32.70 | 3,631,557 | -0.26(-0.80%) |
Apr 04, 2022 | 32.99 | 33.02 | 32.53 | 32.96 | 2,903,813 | +0.29(+0.89%) |
Apr 01, 2022 | 32.71 | 33.19 | 32.47 | 32.67 | 3,627,121 | +0.07(+0.21%) |
Mar 31, 2022 | 32.74 | 33.12 | 32.56 | 32.60 | 3,619,816 | -0.26(-0.80%) |
Mar 30, 2022 | 33.02 | 33.23 | 32.77 | 32.87 | 2,834,871 | -0.01(-0.03%) |
Mar 29, 2022 | 32.26 | 32.88 | 32.13 | 32.88 | 3,582,635 | +0.31(+0.97%) |
Mar 28, 2022 | 32.66 | 32.67 | 32.03 | 32.56 | 2,852,294 | -0.29(-0.88%) |
Mar 25, 2022 | 32.37 | 32.97 | 32.34 | 32.85 | 2,634,754 | +0.47(+1.45%) |
Mar 24, 2022 | 32.02 | 32.44 | 31.92 | 32.38 | 2,263,759 | +0.55(+1.74%) |
Mar 23, 2022 | 31.97 | 32.14 | 31.73 | 31.83 | 3,108,344 | +0.15(+0.48%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.17 | 31.68 | 2,726,523 | +0.14(+0.43%) |
Mar 21, 2022 | 31.07 | 31.69 | 31.07 | 31.54 | 3,075,517 | +0.70(+2.26%) |
Mar 18, 2022 | 30.93 | 31.02 | 30.52 | 30.84 | 3,864,785 | -0.11(-0.36%) |
Mar 17, 2022 | 30.91 | 31.25 | 30.69 | 30.95 | 2,739,038 | +0.42(+1.37%) |
Mar 16, 2022 | 30.44 | 30.71 | 30.04 | 30.54 | 4,332,334 | +0.20(+0.67%) |
Mar 15, 2022 | 30.05 | 30.60 | 29.68 | 30.33 | 10,887,106 | -0.34(-1.11%) |
Mar 14, 2022 | 31.50 | 31.51 | 30.32 | 30.67 | 5,561,024 | -1.10(-3.46%) |
Mar 11, 2022 | 32.60 | 33.01 | 31.69 | 31.77 | 5,093,129 | -1.05(-3.19%) |
Mar 10, 2022 | 32.38 | 33.08 | 32.32 | 32.82 | 5,436,099 | +0.60(+1.88%) |
Mar 09, 2022 | 32.09 | 32.68 | 31.79 | 32.21 | 8,414,091 | -0.49(-1.51%) |
Mar 08, 2022 | 32.94 | 33.82 | 32.52 | 32.71 | 12,841,677 | +0.29(+0.89%) |
Mar 07, 2022 | 33.13 | 33.49 | 32.06 | 32.42 | 5,653,019 | -0.34(-1.04%) |
Mar 04, 2022 | 32.53 | 32.87 | 32.20 | 32.76 | 4,501,574 | +0.26(+0.79%) |
Mar 03, 2022 | 32.42 | 32.79 | 32.18 | 32.50 | 4,883,140 | -0.13(-0.39%) |
Mar 02, 2022 | 32.49 | 32.79 | 32.31 | 32.63 | 5,733,662 | +0.37(+1.13%) |
Mar 01, 2022 | 32.19 | 32.35 | 31.51 | 32.26 | 6,119,277 | +0.26(+0.82%) |
Feb 28, 2022 | 30.55 | 32.02 | 30.55 | 32.00 | 6,893,166 | +1.09(+3.53%) |
Feb 25, 2022 | 30.33 | 31.03 | 30.52 | 30.91 | 4,024,025 | +0.69(+2.28%) |
Feb 24, 2022 | 30.48 | 30.76 | 29.62 | 30.22 | 3,797,451 | -0.27(-0.89%) |
Feb 23, 2022 | 30.54 | 30.72 | 30.24 | 30.49 | 2,756,377 | +0.12(+0.39%) |
Feb 22, 2022 | 31.05 | 31.28 | 29.85 | 30.37 | 3,003,609 | -0.57(-1.84%) |
Feb 18, 2022 | 30.94 | 0 | -0.34(-1.09%) | |||
Feb 17, 2022 | 31.59 | 31.69 | 31.10 | 31.28 | 3,138,858 | -0.26(-0.81%) |
Feb 16, 2022 | 31.72 | 32.20 | 31.40 | 31.54 | 2,611,683 | +0.06(+0.19%) |
Feb 15, 2022 | 31.40 | 31.66 | 31.17 | 31.48 | 3,396,255 | -0.19(-0.59%) |
Feb 14, 2022 | 32.29 | 32.35 | 31.66 | 31.67 | 2,859,024 | -0.77(-2.36%) |
Feb 11, 2022 | 31.55 | 32.45 | 31.51 | 32.43 | 4,780,916 | +1.12(+3.56%) |
Feb 10, 2022 | 31.78 | 32.16 | 31.11 | 31.32 | 5,881,462 | -0.64(-2.00%) |
Feb 09, 2022 | 31.82 | 32.28 | 31.80 | 31.96 | 3,069,043 | +0.21(+0.66%) |
Feb 08, 2022 | 31.90 | 32.07 | 31.50 | 31.75 | 3,065,017 | -0.27(-0.84%) |
Feb 07, 2022 | 32.04 | 32.27 | 31.66 | 32.02 | 5,215,872 | -0.06(-0.18%) |
Feb 04, 2022 | 31.80 | 32.23 | 31.56 | 32.07 | 4,030,913 | +0.43(+1.37%) |
Feb 03, 2022 | 31.40 | 31.77 | 31.19 | 31.64 | 4,497,633 | -0.08(-0.24%) |
Feb 02, 2022 | 31.35 | 31.74 | 31.00 | 31.71 | 4,450,827 | +0.45(+1.44%) |
Feb 01, 2022 | 30.29 | 31.36 | 30.14 | 31.26 | 4,419,680 | +0.84(+2.77%) |
Jan 31, 2022 | 30.03 | 30.66 | 30.42 | 4,148,837 | +0.31(+1.03%) | |
Jan 28, 2022 | 30.04 | 30.23 | 29.43 | 30.11 | 3,068,491 | +0.07(+0.22%) |
Jan 27, 2022 | 30.31 | 30.63 | 29.70 | 30.04 | 3,080,248 | +0.03(+0.08%) |
Jan 26, 2022 | 30.33 | 30.74 | 29.68 | 30.02 | 3,825,803 | +0.17(+0.56%) |
Jan 25, 2022 | 28.95 | 30.03 | 28.57 | 29.85 | 3,668,216 | +0.71(+2.44%) |
Jan 24, 2022 | 28.54 | 29.18 | 27.83 | 29.14 | 4,693,703 | -0.09(-0.31%) |
Jan 21, 2022 | 29.59 | 29.63 | 28.88 | 29.23 | 4,134,284 | -0.62(-2.07%) |
Jan 20, 2022 | 29.98 | 30.52 | 29.77 | 29.85 | 4,975,070 | -0.25(-0.83%) |
Jan 19, 2022 | 30.52 | 30.56 | 29.92 | 30.10 | 2,675,344 | -0.21(-0.69%) |
Jan 18, 2022 | 30.54 | 30.68 | 30.19 | 30.31 | 3,927,001 | -0.06(-0.19%) |
Jan 14, 2022 | 30.37 | 0 | +0.42(+1.39%) | |||
Jan 13, 2022 | 30.33 | 30.52 | 29.84 | 29.95 | 6,503,822 | -0.42(-1.38%) |
Jan 12, 2022 | 30.07 | 30.44 | 29.92 | 30.37 | 6,679,456 | +0.46(+1.54%) |
Jan 11, 2022 | 29.49 | 30.00 | 29.31 | 29.91 | 2,304,767 | +0.55(+1.88%) |
Jan 10, 2022 | 29.37 | 29.50 | 28.85 | 29.36 | 3,260,602 | +0.06(+0.20%) |
Jan 07, 2022 | 29.01 | 29.33 | 28.94 | 29.30 | 2,704,942 | +0.37(+1.27%) |
Jan 06, 2022 | 28.95 | 29.12 | 28.47 | 28.93 | 3,161,951 | +0.43(+1.52%) |
Jan 05, 2022 | 28.96 | 29.15 | 28.45 | 28.50 | 3,078,229 | -0.26(-0.90%) |
Jan 04, 2022 | 28.44 | 28.89 | 28.44 | 28.76 | 4,205,789 | +0.62(+2.20%) |
Jan 03, 2022 | 27.51 | 28.27 | 27.46 | 28.14 | 3,679,180 | +0.79(+2.87%) |
Dec 31, 2021 | 26.80 | 27.37 | 26.78 | 27.35 | 2,400,363 | +0.48(+1.77%) |
Dec 30, 2021 | 26.85 | 27.11 | 26.82 | 26.88 | 2,203,210 | +0.02(+0.09%) |
Dec 29, 2021 | 26.89 | 26.90 | 26.63 | 26.85 | 2,204,740 | -0.05(-0.19%) |
Dec 28, 2021 | 26.86 | 27.20 | 26.86 | 26.90 | 3,309,640 | +0.06(+0.22%) |
Dec 27, 2021 | 26.33 | 26.90 | 26.19 | 26.84 | 2,736,354 | +0.51(+1.94%) |
Dec 23, 2021 | 26.24 | 26.40 | 26.19 | 26.33 | 2,943,163 | +0.16(+0.61%) |
Dec 22, 2021 | 26.04 | 26.34 | 25.85 | 26.18 | 2,963,141 | +0.08(+0.32%) |
Dec 21, 2021 | 25.74 | 26.19 | 25.73 | 26.09 | 3,694,183 | +0.56(+2.19%) |
Dec 20, 2021 | 25.77 | 25.80 | 25.10 | 25.53 | 3,329,423 | -0.53(-2.05%) |
Dec 17, 2021 | 26.21 | 26.31 | 25.77 | 26.07 | 2,222,810 | -0.19(-0.73%) |
Dec 16, 2021 | 26.15 | 26.67 | 26.12 | 26.26 | 3,282,227 | +0.28(+1.06%) |
Dec 15, 2021 | 25.70 | 26.19 | 25.35 | 25.98 | 2,635,909 | +0.21(+0.81%) |
Dec 14, 2021 | 25.82 | 26.18 | 25.71 | 25.77 | 1,596,658 | -0.17(-0.64%) |
Dec 13, 2021 | 26.44 | 26.51 | 25.77 | 25.94 | 2,659,616 | -0.60(-2.27%) |
Dec 10, 2021 | 26.84 | 26.84 | 26.32 | 26.54 | 2,422,559 | -0.20(-0.75%) |
Dec 09, 2021 | 26.94 | 26.96 | 26.63 | 26.74 | 3,028,951 | -0.28(-1.02%) |
Dec 08, 2021 | 26.84 | 27.19 | 26.73 | 27.02 | 3,308,780 | +0.22(+0.81%) |
Dec 07, 2021 | 26.81 | 27.22 | 26.68 | 26.80 | 4,016,661 | +0.38(+1.42%) |
Dec 06, 2021 | 26.72 | 26.84 | 26.14 | 26.43 | 3,003,557 | -0.04(-0.16%) |
Dec 03, 2021 | 26.97 | 27.17 | 26.28 | 26.47 | 4,067,126 | -0.14(-0.53%) |
Dec 02, 2021 | 26.13 | 26.84 | 25.88 | 26.61 | 3,363,087 | +0.50(+1.92%) |
Dec 01, 2021 | 26.91 | 27.26 | 26.05 | 26.11 | 3,060,456 | -0.36(-1.36%) |
Nov 30, 2021 | 26.82 | 26.82 | 26.07 | 26.47 | 3,532,653 | -0.67(-2.46%) |
Nov 29, 2021 | 28.11 | 28.21 | 27.09 | 27.14 | 2,394,830 | -0.58(-2.11%) |
Nov 26, 2021 | 27.58 | 27.91 | 26.97 | 27.72 | 2,502,790 | -0.70(-2.47%) |
Nov 24, 2021 | 28.03 | 28.47 | 28.03 | 28.42 | 1,147,434 | +0.31(+1.10%) |
Nov 23, 2021 | 27.84 | 28.20 | 27.74 | 28.11 | 1,587,070 | +0.48(+1.72%) |
Nov 22, 2021 | 27.63 | 28.04 | 27.58 | 27.64 | 2,554,152 | -0.01(-0.03%) |
Nov 19, 2021 | 28.12 | 28.18 | 27.58 | 27.65 | 2,562,095 | -0.79(-2.79%) |
Nov 18, 2021 | 28.68 | 28.51 | 28.38 | 28.44 | 1,850,764 | -0.16(-0.55%) |
Nov 17, 2021 | 29.09 | 29.27 | 28.53 | 28.60 | 1,717,305 | -0.62(-2.12%) |
Nov 16, 2021 | 29.34 | 29.48 | 29.02 | 29.22 | 1,673,199 | -0.03(-0.11%) |
Nov 15, 2021 | 29.27 | 29.50 | 29.12 | 29.25 | 1,335,951 | -0.05(-0.17%) |
Nov 12, 2021 | 29.16 | 29.32 | 29.04 | 29.30 | 1,302,088 | +0.04(+0.14%) |
Nov 11, 2021 | 28.98 | 29.38 | 28.98 | 29.26 | 1,393,073 | +0.26(+0.89%) |
Nov 10, 2021 | 29.15 | 29.00 | 2,117,465 | -0.27(-0.91%) | ||
Nov 09, 2021 | 29.18 | 29.30 | 28.94 | 29.27 | 1,234,663 | +0.11(+0.36%) |
Nov 08, 2021 | 28.87 | 29.21 | 28.87 | 29.16 | 1,618,367 | +0.38(+1.31%) |
Nov 05, 2021 | 28.92 | 29.03 | 28.61 | 28.78 | 1,394,879 | +0.00(+0.00%) |
Nov 04, 2021 | 29.23 | 29.32 | 28.36 | 28.78 | 2,185,371 | -0.21(-0.73%) |
Nov 03, 2021 | 28.91 | 29.22 | 28.78 | 29.00 | 2,241,539 | -0.25(-0.84%) |
Nov 02, 2021 | 29.28 | 29.33 | 28.82 | 29.24 | 1,558,739 | +0.00(+0.00%) |
Nov 01, 2021 | 28.80 | 29.38 | 29.00 | 29.24 | 2,308,404 | +0.57(+2.00%) |
Oct 29, 2021 | 29.11 | 29.13 | 28.33 | 28.67 | 3,153,978 | -0.43(-1.49%) |
Oct 28, 2021 | 29.22 | 29.37 | 28.91 | 29.10 | 2,805,982 | -0.17(-0.59%) |
Oct 27, 2021 | 29.40 | 29.63 | 29.09 | 29.27 | 2,185,113 | -0.19(-0.64%) |
Oct 26, 2021 | 29.96 | 29.46 | 2,052,972 | -0.47(-1.58%) | ||
Oct 25, 2021 | 30.11 | 30.19 | 29.69 | 29.94 | 2,044,140 | +0.07(+0.25%) |
Oct 22, 2021 | 29.99 | 30.10 | 29.54 | 29.86 | 2,222,719 | -0.08(-0.27%) |
Oct 21, 2021 | 30.29 | 30.45 | 29.59 | 29.95 | 1,811,386 | -0.47(-1.53%) |
Oct 20, 2021 | 29.81 | 30.43 | 29.76 | 30.41 | 2,700,454 | +0.37(+1.22%) |
Oct 19, 2021 | 29.94 | 30.04 | 29.68 | 30.04 | 2,184,667 | +0.16(+0.52%) |
Oct 18, 2021 | 29.99 | 30.21 | 29.59 | 29.89 | 2,085,013 | +0.08(+0.27%) |
Oct 15, 2021 | 29.88 | 30.03 | 29.77 | 29.81 | 2,602,667 | +0.02(+0.08%) |
Oct 14, 2021 | 29.50 | 29.78 | 29.34 | 29.78 | 2,501,068 | +0.51(+1.73%) |
Oct 13, 2021 | 28.89 | 29.30 | 28.61 | 29.27 | 1,672,730 | +0.16(+0.56%) |
Oct 12, 2021 | 28.82 | 29.14 | 28.69 | 29.11 | 2,115,075 | +0.30(+1.05%) |
Oct 11, 2021 | 28.87 | 29.18 | 28.76 | 28.81 | 2,535,883 | +0.16(+0.54%) |
Oct 08, 2021 | 28.29 | 28.69 | 28.24 | 28.65 | 2,330,109 | +0.50(+1.77%) |
Oct 07, 2021 | 27.77 | 28.24 | 27.73 | 28.15 | 2,128,702 | +0.50(+1.80%) |
Oct 06, 2021 | 27.97 | 27.99 | 27.33 | 27.66 | 2,908,101 | -0.59(-2.08%) |
Oct 05, 2021 | 28.56 | 28.83 | 27.89 | 28.24 | 3,833,901 | -0.03(-0.12%) |
Oct 04, 2021 | 27.80 | 28.41 | 27.80 | 28.28 | 2,950,135 | +0.65(+2.34%) |
Oct 01, 2021 | 27.46 | 27.82 | 27.25 | 27.63 | 1,801,698 | +0.38(+1.38%) |
Sep 30, 2021 | 27.49 | 27.66 | 27.21 | 27.25 | 1,658,959 | -0.22(-0.80%) |
Sep 29, 2021 | 27.39 | 27.55 | 27.08 | 27.48 | 1,631,789 | +0.12(+0.45%) |
Sep 28, 2021 | 27.97 | 28.08 | 27.31 | 27.35 | 2,998,438 | -0.39(-1.41%) |
Sep 27, 2021 | 27.09 | 27.99 | 27.09 | 27.75 | 3,517,807 | +0.88(+3.29%) |
Sep 24, 2021 | 26.95 | 27.17 | 26.82 | 26.86 | 1,546,908 | -0.27(-0.99%) |
Sep 23, 2021 | 26.49 | 27.19 | 26.44 | 27.13 | 3,067,307 | +0.75(+2.85%) |
Sep 22, 2021 | 25.97 | 26.69 | 25.97 | 26.38 | 3,692,079 | +0.65(+2.54%) |
Sep 21, 2021 | 25.94 | 26.02 | 25.44 | 25.73 | 2,184,456 | +0.07(+0.29%) |
Sep 20, 2021 | 26.02 | 26.12 | 25.31 | 25.65 | 4,779,281 | -0.90(-3.39%) |
Sep 17, 2021 | 26.91 | 27.07 | 26.44 | 26.55 | 3,919,175 | -0.44(-1.64%) |
Sep 16, 2021 | 26.77 | 27.06 | 26.54 | 26.99 | 3,571,237 | +0.11(+0.43%) |
Sep 15, 2021 | 26.86 | 27.10 | 26.70 | 26.88 | 2,176,216 | +0.15(+0.55%) |
Sep 14, 2021 | 27.14 | 27.18 | 26.63 | 26.73 | 2,253,373 | -0.25(-0.94%) |
Sep 13, 2021 | 26.78 | 27.28 | 26.75 | 26.98 | 2,622,416 | +0.43(+1.60%) |
Sep 10, 2021 | 27.10 | 27.11 | 26.52 | 26.56 | 1,904,004 | -0.29(-1.10%) |
Sep 09, 2021 | 26.72 | 27.08 | 26.53 | 26.85 | 1,766,799 | +0.02(+0.09%) |
Sep 08, 2021 | 27.11 | 27.30 | 26.81 | 26.83 | 2,158,191 | -0.19(-0.70%) |
Sep 07, 2021 | 27.22 | 27.52 | 27.01 | 27.02 | 1,671,671 | -0.34(-1.23%) |
Sep 03, 2021 | 27.47 | 27.65 | 27.25 | 27.35 | 1,093,834 | -0.08(-0.30%) |
Sep 02, 2021 | 26.90 | 27.53 | 26.90 | 27.43 | 3,149,120 | +0.53(+1.98%) |
Sep 01, 2021 | 26.47 | 26.90 | 26.28 | 26.90 | 2,081,390 | +0.44(+1.67%) |
Aug 31, 2021 | 26.46 | 26.80 | 26.42 | 26.46 | 1,605,298 | -0.09(-0.34%) |
Aug 30, 2021 | 26.94 | 27.03 | 26.54 | 26.55 | 1,908,520 | -0.29(-1.07%) |
Aug 27, 2021 | 26.22 | 26.95 | 26.22 | 26.84 | 2,327,478 | +0.77(+2.95%) |
Aug 26, 2021 | 26.63 | 26.72 | 26.04 | 26.07 | 2,027,809 | -0.60(-2.24%) |
Aug 25, 2021 | 26.36 | 27.00 | 26.26 | 26.67 | 3,094,194 | +0.32(+1.21%) |
Aug 24, 2021 | 26.29 | 26.52 | 26.23 | 26.35 | 1,799,614 | +0.20(+0.78%) |
Aug 23, 2021 | 26.18 | 26.39 | 26.08 | 26.14 | 2,901,168 | +0.39(+1.52%) |
Aug 20, 2021 | 25.38 | 25.85 | 25.27 | 25.75 | 2,451,651 | +0.27(+1.06%) |
Aug 19, 2021 | 25.67 | 25.76 | 25.10 | 25.48 | 4,844,605 | -0.54(-2.07%) |
Aug 18, 2021 | 26.54 | 26.62 | 25.99 | 26.02 | 1,820,934 | -0.50(-1.88%) |
Aug 17, 2021 | 26.61 | 27.01 | 26.31 | 26.52 | 1,728,687 | -0.20(-0.73%) |
Aug 16, 2021 | 26.65 | 26.93 | 26.39 | 26.72 | 1,796,983 | -0.27(-1.00%) |
Aug 13, 2021 | 27.24 | 27.41 | 26.90 | 26.98 | 1,408,499 | -0.25(-0.93%) |
Aug 12, 2021 | 26.86 | 27.27 | 26.55 | 27.24 | 2,226,952 | +0.93(+3.54%) |
Aug 11, 2021 | 25.98 | 26.34 | 25.76 | 26.31 | 2,124,407 | +0.27(+1.02%) |
Aug 10, 2021 | 25.55 | 26.09 | 25.54 | 26.04 | 3,136,172 | +0.66(+2.60%) |
Aug 09, 2021 | 25.40 | 25.48 | 25.13 | 25.38 | 3,389,235 | -0.16(-0.65%) |
Aug 06, 2021 | 25.73 | 25.91 | 25.53 | 25.55 | 3,445,031 | +0.02(+0.09%) |
Aug 05, 2021 | 25.73 | 26.18 | 25.51 | 25.52 | 3,552,557 | -0.13(-0.52%) |
Aug 04, 2021 | 26.03 | 26.26 | 25.58 | 25.66 | 4,061,211 | -0.65(-2.48%) |
Aug 03, 2021 | 26.24 | 26.43 | 25.79 | 26.31 | 5,262,713 | +0.10(+0.39%) |
Aug 02, 2021 | 26.68 | 27.15 | 26.20 | 26.20 | 3,786,747 | -0.40(-1.50%) |
Jul 30, 2021 | 27.09 | 27.19 | 26.57 | 26.60 | 2,931,280 | -0.56(-2.05%) |
Jul 29, 2021 | 27.09 | 27.18 | 26.66 | 27.16 | 3,198,907 | +0.33(+1.23%) |
Jul 28, 2021 | 26.68 | 27.05 | 26.29 | 26.83 | 2,441,879 | +0.35(+1.30%) |
Jul 27, 2021 | 27.05 | 27.05 | 26.38 | 26.49 | 2,306,312 | -0.71(-2.62%) |
Jul 26, 2021 | 26.34 | 27.20 | 26.34 | 27.20 | 3,025,987 | +0.72(+2.73%) |
Jul 23, 2021 | 26.58 | 26.59 | 26.08 | 26.48 | 2,356,197 | +0.02(+0.09%) |
Jul 22, 2021 | 26.49 | 26.85 | 26.17 | 26.46 | 2,911,905 | +0.01(+0.03%) |
Jul 21, 2021 | 26.91 | 27.34 | 26.45 | 26.45 | 5,729,518 | -0.07(-0.27%) |
Jul 20, 2021 | 25.57 | 26.56 | 25.40 | 26.52 | 5,898,056 | +1.18(+4.68%) |
Jul 19, 2021 | 25.80 | 25.87 | 24.94 | 25.33 | 7,287,188 | -1.13(-4.27%) |
Jul 16, 2021 | 27.07 | 27.15 | 26.35 | 26.46 | 2,866,542 | -0.33(-1.23%) |
Jul 15, 2021 | 27.07 | 27.17 | 26.64 | 26.79 | 4,802,217 | -0.42(-1.56%) |
Jul 14, 2021 | 27.81 | 28.10 | 27.21 | 27.22 | 3,985,888 | -0.42(-1.53%) |
Jul 13, 2021 | 28.17 | 28.29 | 27.64 | 27.64 | 2,452,767 | -0.58(-2.06%) |
Jul 12, 2021 | 28.29 | 28.41 | 28.00 | 28.22 | 2,077,147 | -0.30(-1.05%) |
Jul 09, 2021 | 28.06 | 28.64 | 27.98 | 28.52 | 2,071,850 | +0.67(+2.42%) |
Jul 08, 2021 | 27.58 | 28.12 | 27.23 | 27.84 | 3,438,781 | -0.14(-0.50%) |
Jul 07, 2021 | 28.58 | 28.77 | 27.91 | 27.99 | 3,522,643 | -0.63(-2.19%) |
Jul 06, 2021 | 29.06 | 29.11 | 28.18 | 28.61 | 2,797,421 | -0.39(-1.35%) |
Jul 02, 2021 | 28.97 | 29.03 | 28.57 | 29.01 | 2,807,432 | +0.09(+0.30%) |
Jul 01, 2021 | 28.90 | 29.01 | 28.42 | 28.92 | 4,151,388 | +0.35(+1.24%) |
Jun 30, 2021 | 28.08 | 28.70 | 28.07 | 28.57 | 3,780,701 | +0.55(+1.96%) |
Jun 29, 2021 | 27.98 | 28.13 | 27.82 | 28.02 | 2,163,317 | +0.20(+0.73%) |
Jun 28, 2021 | 28.49 | 28.50 | 27.55 | 27.81 | 3,443,260 | -0.64(-2.23%) |
Jun 25, 2021 | 28.85 | 28.93 | 28.33 | 28.45 | 2,487,883 | -0.42(-1.47%) |
Jun 24, 2021 | 28.83 | 28.87 | 28.47 | 28.87 | 2,787,503 | +0.16(+0.55%) |
Jun 23, 2021 | 29.08 | 29.31 | 28.68 | 28.71 | 3,068,828 | -0.20(-0.71%) |
Jun 22, 2021 | 29.04 | 29.08 | 28.60 | 28.92 | 2,250,204 | -0.12(-0.41%) |
Jun 21, 2021 | 28.38 | 29.24 | 28.38 | 29.04 | 4,301,729 | +0.93(+3.32%) |
Jun 18, 2021 | 28.59 | 28.85 | 28.08 | 28.10 | 5,080,267 | -0.79(-2.74%) |
Jun 17, 2021 | 30.30 | 30.37 | 28.45 | 28.90 | 5,994,686 | -1.49(-4.91%) |
Jun 16, 2021 | 30.13 | 30.48 | 29.88 | 30.39 | 2,754,657 | +0.37(+1.23%) |
Jun 15, 2021 | 30.28 | 30.39 | 29.56 | 30.02 | 2,483,905 | -0.16(-0.52%) |
Jun 14, 2021 | 30.23 | 30.54 | 29.88 | 30.17 | 4,070,248 | +0.14(+0.47%) |
Jun 11, 2021 | 30.05 | 30.35 | 29.90 | 30.03 | 4,709,533 | +0.04(+0.13%) |
Jun 10, 2021 | 29.47 | 29.99 | 29.23 | 29.99 | 3,862,271 | +0.76(+2.60%) |
Jun 09, 2021 | 29.09 | 29.50 | 28.92 | 29.23 | 4,114,027 | +0.13(+0.46%) |
Jun 08, 2021 | 28.81 | 29.10 | 28.50 | 29.10 | 3,364,087 | +0.31(+1.06%) |
Jun 07, 2021 | 28.34 | 28.96 | 28.34 | 28.79 | 2,492,846 | +0.56(+2.00%) |
Jun 04, 2021 | 28.35 | 28.38 | 27.99 | 28.23 | 2,971,454 | +0.08(+0.28%) |
Jun 03, 2021 | 27.95 | 28.39 | 27.77 | 28.15 | 2,735,329 | +0.02(+0.08%) |
Jun 02, 2021 | 27.85 | 28.26 | 27.60 | 28.13 | 2,919,161 | +0.42(+1.50%) |