Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.58 | 29.61 | 28.84 | 28.88 | 4,646,741 | -0.78(-2.64%) |
Apr 28, 2022 | 29.61 | 29.81 | 29.47 | 29.67 | 6,183,732 | +0.10(+0.35%) |
Apr 27, 2022 | 29.57 | 30.07 | 29.23 | 29.56 | 6,428,390 | +0.04(+0.13%) |
Apr 26, 2022 | 29.99 | 30.19 | 29.52 | 29.53 | 4,710,278 | -0.43(-1.45%) |
Apr 25, 2022 | 30.07 | 30.14 | 29.43 | 29.96 | 5,530,906 | -0.08(-0.25%) |
Apr 22, 2022 | 30.49 | 30.49 | 30.02 | 30.04 | 5,632,402 | -0.41(-1.33%) |
Apr 21, 2022 | 30.95 | 31.14 | 30.34 | 30.44 | 8,622,918 | -0.46(-1.50%) |
Apr 20, 2022 | 30.72 | 31.04 | 30.62 | 30.90 | 5,100,324 | +0.55(+1.80%) |
Apr 19, 2022 | 30.57 | 30.70 | 30.23 | 30.36 | 5,565,266 | -0.10(-0.34%) |
Apr 18, 2022 | 30.66 | 30.80 | 30.36 | 30.46 | 3,449,607 | -0.11(-0.37%) |
Apr 14, 2022 | 30.64 | 30.79 | 30.50 | 30.57 | 5,726,411 | +0.08(+0.25%) |
Apr 13, 2022 | 30.48 | 30.63 | 30.16 | 30.50 | 3,952,052 | +0.07(+0.22%) |
Apr 12, 2022 | 30.26 | 30.72 | 30.12 | 30.43 | 5,113,147 | +0.02(+0.06%) |
Apr 11, 2022 | 30.71 | 30.87 | 30.35 | 30.41 | 6,062,464 | -0.25(-0.80%) |
Apr 08, 2022 | 30.33 | 30.84 | 30.17 | 30.66 | 6,520,109 | +0.45(+1.50%) |
Apr 07, 2022 | 29.95 | 30.35 | 29.66 | 30.21 | 9,968,406 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.04 | 29.29 | 29.98 | 5,514,825 | +0.70(+2.38%) |
Apr 05, 2022 | 29.24 | 29.62 | 29.24 | 29.28 | 5,514,612 | +0.09(+0.32%) |
Apr 04, 2022 | 29.14 | 29.27 | 28.71 | 29.19 | 3,640,227 | -0.21(-0.71%) |
Apr 01, 2022 | 28.94 | 29.48 | 28.75 | 29.39 | 4,465,848 | +0.48(+1.66%) |
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.91 | 6,825,066 | -0.13(-0.46%) |
Mar 30, 2022 | 28.95 | 29.22 | 28.93 | 29.05 | 4,591,164 | -0.02(-0.06%) |
Mar 29, 2022 | 28.71 | 29.06 | 28.60 | 29.06 | 4,289,436 | +0.40(+1.38%) |
Mar 28, 2022 | 28.68 | 28.71 | 28.42 | 28.67 | 3,571,514 | -0.03(-0.10%) |
Mar 25, 2022 | 28.15 | 28.71 | 28.11 | 28.70 | 3,391,631 | +0.59(+2.12%) |
Mar 24, 2022 | 27.95 | 28.17 | 27.89 | 28.10 | 3,340,564 | +0.15(+0.54%) |
Mar 23, 2022 | 27.86 | 28.13 | 27.66 | 27.95 | 4,347,893 | +0.14(+0.51%) |
Mar 22, 2022 | 27.83 | 27.96 | 27.70 | 27.81 | 5,616,536 | +0.00(+0.00%) |
Mar 21, 2022 | 27.58 | 27.94 | 27.51 | 27.81 | 4,058,411 | +0.40(+1.45%) |
Mar 18, 2022 | 27.46 | 27.66 | 27.21 | 27.41 | 11,016,859 | -0.03(-0.10%) |
Mar 17, 2022 | 27.28 | 27.61 | 27.10 | 27.44 | 4,771,063 | +0.20(+0.73%) |
Mar 16, 2022 | 27.25 | 27.36 | 26.76 | 27.24 | 6,202,804 | -0.01(-0.03%) |
Mar 15, 2022 | 27.14 | 27.32 | 26.96 | 27.25 | 5,656,250 | +0.44(+1.65%) |
Mar 14, 2022 | 27.04 | 27.25 | 26.67 | 26.81 | 3,688,775 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.30 | 26.83 | 26.85 | 2,721,144 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.11 | 27.08 | 3,933,839 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.18 | 27.27 | 26.74 | 26.78 | 4,022,138 | -0.15(-0.56%) |
Mar 08, 2022 | 27.28 | 27.37 | 26.89 | 26.93 | 4,667,918 | -0.18(-0.66%) |
Mar 07, 2022 | 27.28 | 27.41 | 26.79 | 27.11 | 5,652,843 | -0.25(-0.90%) |
Mar 04, 2022 | 26.53 | 27.37 | 26.47 | 27.36 | 5,758,138 | +0.71(+2.66%) |
Mar 03, 2022 | 26.24 | 26.76 | 26.22 | 26.65 | 5,037,395 | +0.49(+1.88%) |
Mar 02, 2022 | 25.46 | 26.27 | 25.36 | 26.16 | 5,257,579 | +0.79(+3.12%) |
Mar 01, 2022 | 25.75 | 25.97 | 25.14 | 25.36 | 5,822,596 | -0.44(-1.72%) |
Feb 28, 2022 | 25.57 | 26.02 | 25.55 | 25.81 | 6,910,856 | -0.03(-0.11%) |
Feb 25, 2022 | 25.35 | 25.92 | 25.38 | 25.84 | 5,620,139 | +0.78(+3.13%) |
Feb 24, 2022 | 24.75 | 25.16 | 24.53 | 25.05 | 7,054,623 | +0.06(+0.23%) |
Feb 23, 2022 | 25.80 | 25.91 | 24.99 | 25.00 | 4,303,673 | -0.67(-2.61%) |
Feb 22, 2022 | 25.95 | 26.04 | 25.17 | 25.67 | 6,579,120 | +0.56(+2.22%) |
Feb 18, 2022 | 25.11 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.32 | 25.42 | 24.93 | 25.30 | 8,423,980 | -0.07(-0.26%) |
Feb 16, 2022 | 25.16 | 25.41 | 25.05 | 25.36 | 5,291,573 | +0.15(+0.60%) |
Feb 15, 2022 | 25.49 | 25.67 | 25.06 | 25.21 | 4,292,848 | -0.02(-0.07%) |
Feb 14, 2022 | 25.78 | 25.88 | 24.95 | 25.23 | 4,140,316 | -0.46(-1.79%) |
Feb 11, 2022 | 26.04 | 26.16 | 25.50 | 25.69 | 5,367,339 | -0.21(-0.80%) |
Feb 10, 2022 | 26.25 | 26.46 | 25.81 | 25.90 | 6,139,807 | -0.59(-2.23%) |
Feb 09, 2022 | 26.61 | 26.69 | 26.44 | 26.49 | 2,999,963 | +0.06(+0.21%) |
Feb 08, 2022 | 26.48 | 26.62 | 26.32 | 26.43 | 2,286,718 | +0.10(+0.39%) |
Feb 07, 2022 | 26.10 | 26.41 | 26.05 | 26.33 | 3,016,793 | +0.18(+0.68%) |
Feb 04, 2022 | 26.22 | 26.35 | 25.80 | 26.15 | 4,971,650 | -0.24(-0.92%) |
Feb 03, 2022 | 26.53 | 26.38 | 26.40 | 4,766,161 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.34 | 26.72 | 26.25 | 26.55 | 6,930,321 | +0.23(+0.85%) |
Feb 01, 2022 | 26.48 | 26.65 | 26.07 | 26.33 | 4,789,125 | -0.26(-0.99%) |
Jan 31, 2022 | 25.87 | 26.60 | 26.59 | 3,902,827 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.60 | 26.11 | 25.51 | 26.12 | 4,564,686 | +0.46(+1.79%) |
Jan 27, 2022 | 25.90 | 26.17 | 25.51 | 25.66 | 4,688,097 | +0.07(+0.26%) |
Jan 26, 2022 | 25.70 | 26.04 | 25.42 | 25.60 | 4,509,270 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.72 | 25.01 | 25.58 | 4,758,577 | +0.11(+0.44%) |
Jan 24, 2022 | 25.46 | 25.69 | 24.90 | 25.47 | 7,425,554 | -0.17(-0.66%) |
Jan 21, 2022 | 25.56 | 26.10 | 25.53 | 25.64 | 6,301,420 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.77 | 25.43 | 25.51 | 7,766,794 | -0.13(-0.51%) |
Jan 19, 2022 | 25.70 | 26.06 | 25.62 | 25.65 | 3,761,683 | +0.01(+0.04%) |
Jan 18, 2022 | 25.72 | 25.88 | 25.43 | 25.64 | 5,050,604 | -0.25(-0.98%) |
Jan 14, 2022 | 25.89 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.24 | 25.92 | 25.13 | 25.83 | 6,053,224 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.55 | 25.71 | 2,580,655 | +0.02(+0.07%) |
Jan 11, 2022 | 25.95 | 26.02 | 25.50 | 25.69 | 3,266,847 | -0.27(-1.05%) |
Jan 10, 2022 | 26.06 | 26.18 | 25.79 | 25.96 | 8,869,120 | +0.03(+0.11%) |
Jan 07, 2022 | 25.94 | 26.20 | 25.80 | 25.94 | 5,554,667 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.98 | 25.55 | 25.93 | 5,888,597 | +0.24(+0.95%) |
Jan 05, 2022 | 25.71 | 25.89 | 25.45 | 25.68 | 7,285,246 | -0.06(-0.22%) |
Jan 04, 2022 | 25.95 | 26.09 | 25.73 | 25.74 | 9,350,260 | -0.16(-0.62%) |
Jan 03, 2022 | 26.18 | 26.22 | 25.70 | 25.90 | 6,223,826 | -0.27(-1.04%) |
Dec 31, 2021 | 26.04 | 26.26 | 26.04 | 26.17 | 3,241,358 | +0.08(+0.29%) |
Dec 30, 2021 | 26.25 | 26.31 | 26.01 | 26.10 | 3,002,441 | -0.11(-0.43%) |
Dec 29, 2021 | 26.19 | 26.30 | 25.98 | 26.21 | 2,792,661 | +0.09(+0.36%) |
Dec 28, 2021 | 25.82 | 26.14 | 25.81 | 26.11 | 2,260,011 | +0.25(+0.98%) |
Dec 27, 2021 | 25.69 | 25.89 | 25.65 | 25.86 | 2,274,633 | +0.06(+0.22%) |
Dec 23, 2021 | 25.78 | 25.93 | 25.72 | 25.80 | 3,576,391 | +0.04(+0.15%) |
Dec 22, 2021 | 25.54 | 25.80 | 25.45 | 25.77 | 2,735,586 | +0.17(+0.66%) |
Dec 21, 2021 | 25.48 | 25.78 | 25.41 | 25.60 | 4,179,477 | +0.28(+1.11%) |
Dec 20, 2021 | 25.00 | 25.35 | 24.58 | 25.32 | 6,376,075 | +0.02(+0.07%) |
Dec 17, 2021 | 25.97 | 26.14 | 25.08 | 25.30 | 22,372,944 | -0.94(-3.57%) |
Dec 16, 2021 | 26.25 | 26.60 | 26.13 | 26.24 | 5,182,509 | -0.10(-0.39%) |
Dec 15, 2021 | 26.13 | 26.39 | 26.02 | 26.34 | 3,290,635 | +0.25(+0.97%) |
Dec 14, 2021 | 26.23 | 26.38 | 25.95 | 26.09 | 5,528,164 | -0.17(-0.64%) |
Dec 13, 2021 | 26.15 | 26.37 | 26.09 | 26.25 | 3,640,031 | +0.12(+0.47%) |
Dec 10, 2021 | 26.01 | 26.20 | 25.85 | 26.13 | 4,342,852 | +0.31(+1.20%) |
Dec 09, 2021 | 25.86 | 26.04 | 25.75 | 25.82 | 4,136,362 | -0.08(-0.33%) |
Dec 08, 2021 | 26.13 | 26.18 | 25.89 | 25.91 | 3,442,622 | -0.23(-0.90%) |
Dec 07, 2021 | 26.02 | 26.31 | 25.95 | 26.14 | 3,984,649 | +0.15(+0.58%) |
Dec 06, 2021 | 25.39 | 26.14 | 25.33 | 25.99 | 5,470,702 | +0.72(+2.86%) |
Dec 03, 2021 | 24.72 | 25.29 | 24.66 | 25.27 | 6,108,021 | +0.68(+2.78%) |
Dec 02, 2021 | 24.27 | 24.83 | 24.22 | 24.59 | 3,702,441 | +0.43(+1.79%) |
Dec 01, 2021 | 24.65 | 24.99 | 24.14 | 24.15 | 3,639,671 | -0.14(-0.58%) |
Nov 30, 2021 | 24.64 | 24.77 | 24.29 | 24.29 | 8,863,843 | -0.64(-2.56%) |
Nov 29, 2021 | 24.81 | 25.00 | 24.59 | 24.93 | 3,344,202 | +0.34(+1.37%) |
Nov 26, 2021 | 24.76 | 24.80 | 24.44 | 24.59 | 3,764,950 | -0.51(-2.02%) |
Nov 24, 2021 | 24.96 | 25.16 | 24.88 | 25.10 | 2,159,859 | +0.15(+0.60%) |
Nov 23, 2021 | 25.11 | 25.19 | 24.89 | 24.95 | 2,242,654 | -0.01(-0.04%) |
Nov 22, 2021 | 24.89 | 25.03 | 24.61 | 24.96 | 4,556,585 | +0.07(+0.26%) |
Nov 19, 2021 | 24.67 | 24.92 | 24.44 | 24.89 | 3,699,234 | +0.12(+0.49%) |
Nov 18, 2021 | 25.03 | 24.82 | 24.75 | 24.77 | 3,243,955 | -0.26(-1.05%) |
Nov 17, 2021 | 24.96 | 25.05 | 24.79 | 25.04 | 2,399,857 | +0.08(+0.34%) |
Nov 16, 2021 | 25.14 | 25.14 | 24.92 | 24.95 | 2,479,876 | -0.16(-0.63%) |
Nov 15, 2021 | 24.95 | 25.12 | 24.86 | 25.11 | 3,005,914 | +0.33(+1.32%) |
Nov 12, 2021 | 24.89 | 24.96 | 24.44 | 24.78 | 3,699,929 | -0.16(-0.63%) |
Nov 11, 2021 | 24.65 | 24.97 | 24.64 | 24.94 | 5,795,513 | +0.18(+0.71%) |
Nov 10, 2021 | 24.70 | 24.76 | 3,674,717 | +0.06(+0.23%) | ||
Nov 09, 2021 | 24.71 | 24.79 | 24.61 | 24.71 | 2,758,125 | +0.00(+0.00%) |
Nov 08, 2021 | 24.76 | 24.90 | 24.48 | 24.71 | 2,890,321 | -0.14(-0.56%) |
Nov 05, 2021 | 24.89 | 25.05 | 24.63 | 24.85 | 3,412,035 | +0.16(+0.64%) |
Nov 04, 2021 | 24.63 | 24.91 | 24.51 | 24.69 | 3,611,393 | +0.20(+0.80%) |
Nov 03, 2021 | 24.27 | 24.62 | 24.23 | 24.49 | 3,596,538 | +0.09(+0.38%) |
Nov 02, 2021 | 24.57 | 24.57 | 24.07 | 24.40 | 6,032,447 | -0.09(-0.38%) |
Nov 01, 2021 | 24.34 | 24.55 | 24.40 | 24.49 | 4,003,436 | +0.23(+0.96%) |
Oct 29, 2021 | 24.47 | 24.60 | 24.07 | 24.26 | 4,072,805 | -0.23(-0.95%) |
Oct 28, 2021 | 24.49 | 24.60 | 24.28 | 24.49 | 3,507,987 | -0.02(-0.08%) |
Oct 27, 2021 | 24.85 | 24.87 | 24.51 | 24.51 | 3,533,361 | -0.34(-1.39%) |
Oct 26, 2021 | 24.96 | 24.84 | 24.86 | 3,162,788 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.70 | 25.02 | 24.57 | 24.94 | 4,151,447 | +0.21(+0.87%) |
Oct 22, 2021 | 24.75 | 24.85 | 24.67 | 24.73 | 5,533,364 | +0.03(+0.11%) |
Oct 21, 2021 | 24.79 | 24.89 | 24.66 | 24.70 | 3,638,171 | -0.11(-0.45%) |
Oct 20, 2021 | 24.60 | 24.91 | 24.52 | 24.81 | 2,618,972 | +0.44(+1.80%) |
Oct 19, 2021 | 24.58 | 24.62 | 24.35 | 24.37 | 3,950,659 | -0.03(-0.11%) |
Oct 18, 2021 | 24.76 | 24.77 | 24.39 | 24.40 | 3,467,617 | -0.52(-2.09%) |
Oct 15, 2021 | 24.86 | 25.08 | 24.68 | 24.92 | 5,007,952 | +0.17(+0.68%) |
Oct 14, 2021 | 24.22 | 24.76 | 24.22 | 24.76 | 5,402,158 | +0.62(+2.59%) |
Oct 13, 2021 | 24.25 | 24.33 | 24.04 | 24.13 | 6,486,018 | -0.13(-0.54%) |
Oct 12, 2021 | 23.88 | 24.28 | 23.81 | 24.26 | 5,755,742 | +0.47(+1.96%) |
Oct 11, 2021 | 23.81 | 23.91 | 23.69 | 23.80 | 3,706,004 | +0.00(+0.00%) |
Oct 08, 2021 | 23.75 | 23.96 | 23.63 | 23.80 | 3,347,692 | -0.03(-0.12%) |
Oct 07, 2021 | 24.05 | 24.27 | 23.82 | 23.82 | 6,317,739 | -0.21(-0.85%) |
Oct 06, 2021 | 23.64 | 24.04 | 23.21 | 24.03 | 5,787,176 | +0.30(+1.26%) |
Oct 05, 2021 | 23.72 | 24.19 | 23.65 | 23.73 | 5,844,085 | -0.02(-0.08%) |
Oct 04, 2021 | 23.12 | 23.87 | 23.12 | 23.75 | 6,686,788 | +0.55(+2.37%) |
Oct 01, 2021 | 23.47 | 23.53 | 23.03 | 23.20 | 6,756,702 | +0.28(+1.22%) |
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.92 | 5,071,760 | -0.48(-2.03%) |
Sep 29, 2021 | 23.25 | 23.69 | 23.22 | 23.40 | 5,159,938 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.73 | 23.07 | 23.25 | 10,720,308 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.07 | 23.62 | 23.68 | 8,474,220 | +0.01(+0.04%) |
Sep 24, 2021 | 23.37 | 23.77 | 23.30 | 23.67 | 11,049,306 | +0.57(+2.46%) |
Sep 23, 2021 | 22.90 | 23.56 | 22.83 | 23.11 | 10,654,513 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.33 | 22.84 | 22.88 | 7,619,608 | -0.34(-1.44%) |
Sep 21, 2021 | 23.13 | 23.48 | 23.11 | 23.22 | 10,283,677 | +0.20(+0.85%) |
Sep 20, 2021 | 22.70 | 23.18 | 22.66 | 23.02 | 10,392,028 | +0.26(+1.15%) |
Sep 17, 2021 | 22.81 | 23.10 | 22.72 | 22.76 | 12,780,484 | -0.19(-0.81%) |
Sep 16, 2021 | 23.33 | 23.40 | 22.95 | 22.95 | 7,547,870 | -0.44(-1.87%) |
Sep 15, 2021 | 23.91 | 23.91 | 23.33 | 23.39 | 6,384,521 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.55 | 23.89 | 23.91 | 5,248,669 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.75 | 24.23 | 24.37 | 5,083,753 | -0.06(-0.23%) |
Sep 10, 2021 | 24.87 | 24.88 | 24.38 | 24.43 | 5,875,016 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.88 | 24.52 | 24.75 | 6,786,692 | +0.08(+0.34%) |
Sep 08, 2021 | 24.04 | 24.84 | 23.95 | 24.66 | 5,511,842 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.95 | 24.04 | 7,568,047 | -0.13(-0.54%) |
Sep 03, 2021 | 24.01 | 24.23 | 23.87 | 24.17 | 7,451,757 | +0.16(+0.66%) |
Sep 02, 2021 | 23.78 | 24.03 | 23.76 | 24.01 | 4,893,578 | +0.24(+1.02%) |
Sep 01, 2021 | 23.45 | 23.94 | 23.45 | 23.77 | 6,161,463 | +0.39(+1.67%) |
Aug 31, 2021 | 23.58 | 23.68 | 23.14 | 23.38 | 11,612,726 | -0.27(-1.14%) |
Aug 30, 2021 | 23.84 | 23.88 | 23.60 | 23.65 | 3,904,730 | -0.22(-0.94%) |
Aug 27, 2021 | 23.72 | 23.95 | 23.61 | 23.87 | 4,246,133 | +0.23(+0.99%) |
Aug 26, 2021 | 23.92 | 23.95 | 23.58 | 23.64 | 4,231,742 | -0.33(-1.36%) |
Aug 25, 2021 | 24.06 | 24.14 | 23.94 | 23.96 | 5,325,899 | -0.11(-0.46%) |
Aug 24, 2021 | 24.49 | 24.49 | 24.06 | 24.08 | 4,085,941 | -0.32(-1.30%) |
Aug 23, 2021 | 24.61 | 24.68 | 24.31 | 24.39 | 4,301,068 | -0.15(-0.61%) |
Aug 20, 2021 | 24.10 | 24.57 | 23.94 | 24.54 | 6,040,824 | +0.39(+1.62%) |
Aug 19, 2021 | 24.51 | 24.85 | 24.11 | 24.15 | 9,314,464 | -0.45(-1.82%) |
Aug 18, 2021 | 24.86 | 24.86 | 24.49 | 24.60 | 5,163,918 | -0.27(-1.09%) |
Aug 17, 2021 | 24.71 | 24.88 | 24.35 | 24.87 | 5,473,041 | +0.06(+0.22%) |
Aug 16, 2021 | 24.88 | 25.19 | 24.79 | 24.81 | 4,559,519 | -0.10(-0.41%) |
Aug 13, 2021 | 24.89 | 24.93 | 24.68 | 24.91 | 2,402,657 | +0.14(+0.56%) |
Aug 12, 2021 | 24.81 | 24.85 | 24.57 | 24.77 | 2,691,381 | -0.06(-0.22%) |
Aug 11, 2021 | 24.66 | 24.86 | 24.50 | 24.83 | 5,551,964 | +0.18(+0.71%) |
Aug 10, 2021 | 24.58 | 24.74 | 24.40 | 24.65 | 5,409,140 | +0.07(+0.30%) |
Aug 09, 2021 | 24.48 | 24.60 | 24.33 | 24.58 | 4,080,161 | +0.06(+0.23%) |
Aug 06, 2021 | 24.33 | 24.93 | 24.26 | 24.52 | 5,313,872 | +0.22(+0.91%) |
Aug 05, 2021 | 23.91 | 24.32 | 23.79 | 24.30 | 6,849,918 | +0.50(+2.10%) |
Aug 04, 2021 | 23.84 | 23.92 | 23.41 | 23.80 | 4,046,006 | -0.16(-0.66%) |
Aug 03, 2021 | 23.77 | 23.97 | 23.51 | 23.96 | 4,159,555 | +0.30(+1.25%) |
Aug 02, 2021 | 23.62 | 23.86 | 23.57 | 23.66 | 4,920,817 | +0.08(+0.35%) |
Jul 30, 2021 | 23.89 | 24.12 | 23.48 | 23.58 | 7,325,713 | -0.32(-1.36%) |
Jul 29, 2021 | 23.85 | 23.93 | 23.65 | 23.90 | 3,512,825 | +0.14(+0.58%) |
Jul 28, 2021 | 23.81 | 23.89 | 23.59 | 23.77 | 3,378,033 | -0.03(-0.12%) |
Jul 27, 2021 | 23.37 | 23.80 | 23.29 | 23.79 | 3,467,157 | +0.31(+1.34%) |
Jul 26, 2021 | 23.34 | 23.54 | 23.34 | 23.48 | 3,382,031 | +0.16(+0.68%) |
Jul 23, 2021 | 23.27 | 23.35 | 23.10 | 23.32 | 3,308,899 | +0.14(+0.60%) |
Jul 22, 2021 | 23.27 | 23.41 | 23.12 | 23.18 | 3,723,302 | -0.13(-0.56%) |
Jul 21, 2021 | 23.50 | 23.67 | 23.26 | 23.31 | 3,062,989 | -0.06(-0.28%) |
Jul 20, 2021 | 23.08 | 23.42 | 23.02 | 23.38 | 5,261,827 | +0.34(+1.49%) |
Jul 19, 2021 | 23.60 | 23.63 | 22.76 | 23.03 | 6,046,656 | -0.67(-2.81%) |
Jul 16, 2021 | 23.50 | 23.80 | 23.46 | 23.70 | 4,868,095 | +0.25(+1.07%) |
Jul 15, 2021 | 22.85 | 23.49 | 22.85 | 23.45 | 5,010,585 | +0.51(+2.22%) |
Jul 14, 2021 | 22.87 | 23.10 | 22.76 | 22.94 | 3,916,429 | +0.08(+0.36%) |
Jul 13, 2021 | 23.26 | 23.30 | 22.85 | 22.86 | 4,377,839 | -0.49(-2.10%) |
Jul 12, 2021 | 23.48 | 23.52 | 23.27 | 23.35 | 5,368,680 | -0.24(-1.02%) |
Jul 09, 2021 | 23.51 | 23.63 | 23.34 | 23.59 | 10,421,472 | +0.19(+0.83%) |
Jul 08, 2021 | 22.87 | 23.42 | 22.84 | 23.39 | 13,799,605 | +0.23(+1.00%) |
Jul 07, 2021 | 22.98 | 23.20 | 22.83 | 23.16 | 6,402,546 | +0.11(+0.48%) |
Jul 06, 2021 | 22.96 | 23.06 | 22.61 | 23.05 | 7,346,483 | -0.02(-0.08%) |
Jul 02, 2021 | 22.93 | 23.08 | 22.72 | 23.07 | 5,586,174 | +0.17(+0.73%) |
Jul 01, 2021 | 22.77 | 23.04 | 22.50 | 22.90 | 4,266,205 | +0.19(+0.86%) |
Jun 30, 2021 | 22.73 | 22.87 | 22.44 | 22.71 | 8,887,921 | +0.03(+0.12%) |
Jun 29, 2021 | 22.81 | 22.94 | 22.59 | 22.68 | 5,952,499 | -0.13(-0.57%) |
Jun 28, 2021 | 23.02 | 23.06 | 22.73 | 22.81 | 3,491,896 | -0.11(-0.49%) |
Jun 25, 2021 | 22.70 | 23.00 | 22.69 | 22.92 | 6,320,459 | +0.22(+0.98%) |
Jun 24, 2021 | 22.92 | 22.92 | 22.59 | 22.70 | 4,541,739 | -0.18(-0.77%) |
Jun 23, 2021 | 22.90 | 23.01 | 22.57 | 22.88 | 5,623,834 | -0.08(-0.36%) |
Jun 22, 2021 | 23.02 | 23.14 | 22.87 | 22.96 | 5,573,695 | -0.14(-0.60%) |
Jun 21, 2021 | 22.92 | 23.17 | 22.79 | 23.10 | 4,740,299 | +0.29(+1.26%) |
Jun 18, 2021 | 23.22 | 23.47 | 22.77 | 22.81 | 17,913,738 | -0.66(-2.80%) |
Jun 17, 2021 | 23.86 | 23.90 | 23.41 | 23.47 | 8,029,602 | -0.18(-0.74%) |
Jun 16, 2021 | 24.04 | 24.14 | 23.42 | 23.64 | 7,828,914 | -0.43(-1.77%) |
Jun 15, 2021 | 24.14 | 24.21 | 24.00 | 24.07 | 5,557,859 | +0.01(+0.04%) |
Jun 14, 2021 | 24.24 | 24.25 | 23.91 | 24.06 | 6,547,830 | -0.16(-0.65%) |
Jun 11, 2021 | 24.00 | 24.24 | 23.93 | 24.22 | 4,900,202 | +0.19(+0.77%) |
Jun 10, 2021 | 23.86 | 24.11 | 23.86 | 24.03 | 4,428,345 | +0.17(+0.70%) |
Jun 09, 2021 | 23.66 | 24.04 | 23.57 | 23.87 | 6,011,899 | +0.29(+1.22%) |
Jun 08, 2021 | 23.76 | 23.84 | 23.52 | 23.58 | 5,911,171 | -0.11(-0.47%) |
Jun 07, 2021 | 23.60 | 23.70 | 23.48 | 23.69 | 3,659,908 | +0.17(+0.71%) |
Jun 04, 2021 | 23.53 | 23.64 | 23.45 | 23.52 | 4,624,725 | +0.01(+0.04%) |
Jun 03, 2021 | 23.13 | 23.68 | 22.97 | 23.52 | 5,422,489 | +0.28(+1.20%) |
Jun 02, 2021 | 23.26 | 23.38 | 23.14 | 23.24 | 5,193,526 | -0.02(-0.08%) |
Jun 01, 2021 | 23.52 | 23.52 | 23.14 | 23.26 | 5,077,426 | -0.18(-0.75%) |
May 28, 2021 | 23.33 | 23.48 | 23.29 | 23.43 | 4,253,173 | +0.20(+0.88%) |
May 27, 2021 | 23.36 | 23.44 | 23.19 | 23.23 | 11,094,064 | -0.03(-0.12%) |
May 26, 2021 | 23.14 | 23.28 | 22.96 | 23.26 | 4,003,290 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.10 | 3,813,377 | -0.08(-0.36%) |
May 24, 2021 | 23.09 | 23.34 | 22.97 | 23.18 | 3,720,816 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.01 | 22.75 | 22.89 | 2,898,068 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.97 | 22.58 | 22.88 | 4,598,171 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.20 | 22.67 | 5,531,190 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.72 | 22.73 | 11,211,314 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.80 | 23.03 | 7,855,973 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.52 | 23.02 | 13,104,757 | +0.51(+2.25%) |
May 13, 2021 | 21.70 | 22.55 | 21.70 | 22.52 | 10,338,511 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.28 | 21.74 | 21.76 | 10,287,539 | -0.29(-1.29%) |
May 11, 2021 | 22.47 | 22.48 | 21.89 | 22.05 | 6,738,456 | -0.50(-2.20%) |
May 10, 2021 | 22.70 | 22.83 | 22.50 | 22.54 | 5,339,563 | +0.01(+0.04%) |
May 07, 2021 | 22.36 | 22.76 | 22.04 | 22.53 | 5,029,390 | +0.10(+0.45%) |
May 06, 2021 | 22.36 | 22.71 | 21.95 | 22.43 | 5,385,593 | +0.09(+0.41%) |
May 05, 2021 | 22.47 | 22.57 | 22.14 | 22.34 | 9,760,081 | -0.26(-1.14%) |
May 04, 2021 | 22.47 | 22.66 | 22.34 | 22.60 | 3,356,991 | +0.13(+0.57%) |