Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.99 | 26.56 | 25.99 | 26.52 | 15,725,215 | +0.82(+3.20%) |
Jul 28, 2022 | 25.71 | 25.80 | 25.29 | 25.70 | 14,908,092 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.34 | 25.96 | 10,821,558 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,926,168 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.87 | 25.38 | 9,818,423 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.16 | 24.65 | 24.87 | 12,080,508 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.07 | 10,429,922 | -0.32(-1.28%) |
Jul 20, 2022 | 25.34 | 25.48 | 25.09 | 25.40 | 11,061,299 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,688,208 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,483,442 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.77 | 24.06 | 10,109,612 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.89 | 23.48 | 16,195,099 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,215,140 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,717,216 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.78 | 11,236,182 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,648,373 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.35 | 24.92 | 25.07 | 18,303,820 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.49 | 24.12 | 15,418,468 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.78 | 23.94 | 24.50 | 19,204,152 | -1.02(-4.00%) |
Jul 01, 2022 | 25.23 | 25.57 | 24.64 | 25.52 | 13,201,378 | -0.06(-0.25%) |
Jun 30, 2022 | 25.71 | 25.75 | 25.21 | 25.59 | 13,819,178 | -0.38(-1.46%) |
Jun 29, 2022 | 26.72 | 26.82 | 25.91 | 25.97 | 17,048,800 | -0.27(-1.03%) |
Jun 28, 2022 | 26.47 | 26.65 | 25.98 | 26.24 | 14,956,613 | +0.33(+1.29%) |
Jun 27, 2022 | 25.86 | 26.22 | 25.72 | 25.90 | 12,028,576 | +0.42(+1.67%) |
Jun 24, 2022 | 25.43 | 25.75 | 25.16 | 25.48 | 13,691,912 | +0.79(+3.18%) |
Jun 23, 2022 | 25.51 | 25.51 | 24.42 | 24.69 | 15,171,134 | -0.66(-2.60%) |
Jun 22, 2022 | 25.32 | 25.66 | 25.13 | 25.35 | 13,880,283 | -0.93(-3.54%) |
Jun 21, 2022 | 26.34 | 26.42 | 26.01 | 26.28 | 15,446,915 | +1.23(+4.90%) |
Jun 17, 2022 | 26.27 | 26.45 | 24.99 | 25.06 | 26,453,616 | -1.64(-6.15%) |
Jun 16, 2022 | 26.86 | 27.09 | 26.58 | 26.70 | 17,670,924 | -1.30(-4.64%) |
Jun 15, 2022 | 28.21 | 28.33 | 27.34 | 28.00 | 12,028,900 | +0.14(+0.52%) |
Jun 14, 2022 | 28.47 | 28.79 | 27.52 | 27.85 | 12,862,566 | -0.32(-1.15%) |
Jun 13, 2022 | 28.39 | 28.60 | 27.58 | 28.18 | 18,432,916 | -1.12(-3.82%) |
Jun 10, 2022 | 29.33 | 29.47 | 29.03 | 29.30 | 13,495,100 | -0.96(-3.16%) |
Jun 09, 2022 | 30.63 | 30.72 | 30.25 | 30.25 | 8,827,992 | -0.54(-1.76%) |
Jun 08, 2022 | 30.61 | 30.96 | 30.47 | 30.80 | 10,768,612 | -0.06(-0.20%) |
Jun 07, 2022 | 30.06 | 30.87 | 30.04 | 30.86 | 15,358,967 | +0.98(+3.29%) |
Jun 06, 2022 | 29.97 | 30.11 | 29.78 | 29.87 | 7,478,599 | +0.11(+0.36%) |
Jun 03, 2022 | 29.59 | 29.82 | 29.55 | 29.77 | 9,044,388 | +0.14(+0.49%) |
Jun 02, 2022 | 29.22 | 29.78 | 29.13 | 29.62 | 8,432,604 | +0.12(+0.40%) |
Jun 01, 2022 | 29.53 | 29.65 | 29.04 | 29.50 | 10,916,933 | +0.29(+0.99%) |
May 31, 2022 | 29.82 | 29.97 | 29.18 | 29.22 | 14,811,907 | -0.17(-0.58%) |
May 27, 2022 | 29.25 | 29.48 | 29.10 | 29.39 | 9,309,068 | -0.10(-0.34%) |
May 26, 2022 | 29.40 | 29.71 | 29.37 | 29.49 | 11,767,220 | +0.27(+0.93%) |
May 25, 2022 | 29.01 | 29.27 | 28.85 | 29.22 | 10,460,620 | +0.26(+0.90%) |
May 24, 2022 | 28.68 | 29.04 | 28.48 | 28.95 | 11,654,073 | -0.03(-0.09%) |
May 23, 2022 | 28.88 | 29.18 | 28.76 | 28.98 | 13,981,344 | +0.75(+2.65%) |
May 20, 2022 | 28.31 | 28.70 | 27.76 | 28.23 | 14,068,973 | +0.23(+0.81%) |
May 19, 2022 | 27.57 | 28.33 | 27.57 | 28.01 | 13,757,845 | -0.07(-0.26%) |
May 18, 2022 | 28.77 | 28.94 | 27.93 | 28.08 | 12,416,748 | -0.33(-1.18%) |
May 17, 2022 | 28.48 | 28.60 | 28.23 | 28.41 | 11,868,284 | +0.42(+1.48%) |
May 16, 2022 | 27.64 | 28.24 | 27.62 | 28.00 | 18,586,036 | +0.48(+1.74%) |
May 13, 2022 | 27.07 | 27.64 | 27.06 | 27.52 | 15,550,245 | +0.79(+2.97%) |
May 12, 2022 | 26.76 | 26.81 | 26.11 | 26.73 | 18,915,354 | -0.55(-2.02%) |
May 11, 2022 | 27.77 | 28.11 | 27.23 | 27.28 | 16,636,985 | +0.30(+1.10%) |
May 10, 2022 | 27.28 | 27.47 | 26.40 | 26.98 | 17,661,230 | +0.19(+0.71%) |
May 09, 2022 | 27.85 | 27.86 | 26.72 | 26.79 | 20,989,750 | -1.97(-6.84%) |
May 06, 2022 | 28.63 | 28.79 | 28.30 | 28.76 | 19,007,342 | +0.58(+2.05%) |
May 05, 2022 | 28.57 | 28.64 | 27.79 | 28.18 | 18,552,410 | -0.57(-1.98%) |
May 04, 2022 | 28.48 | 28.81 | 28.08 | 28.75 | 17,030,914 | +0.60(+2.15%) |
May 03, 2022 | 27.35 | 28.25 | 27.29 | 28.14 | 21,363,972 | +2.09(+8.04%) |
May 02, 2022 | 25.77 | 26.06 | 25.41 | 26.05 | 14,237,461 | +0.13(+0.49%) |
Apr 29, 2022 | 26.45 | 26.64 | 25.89 | 25.92 | 17,025,854 | -0.57(-2.15%) |
Apr 28, 2022 | 26.06 | 26.55 | 25.67 | 26.49 | 15,396,239 | +0.68(+2.62%) |
Apr 27, 2022 | 25.69 | 25.96 | 25.48 | 25.81 | 14,762,501 | +0.23(+0.88%) |
Apr 26, 2022 | 25.53 | 26.09 | 25.52 | 25.59 | 15,382,697 | -0.34(-1.32%) |
Apr 25, 2022 | 26.00 | 26.08 | 25.20 | 25.93 | 20,116,460 | -1.04(-3.85%) |
Apr 22, 2022 | 27.54 | 27.78 | 26.87 | 26.97 | 13,669,030 | -0.84(-3.02%) |
Apr 21, 2022 | 28.55 | 28.64 | 27.71 | 27.81 | 10,343,261 | -0.53(-1.88%) |
Apr 20, 2022 | 28.27 | 28.42 | 28.10 | 28.34 | 9,675,761 | -0.01(-0.03%) |
Apr 19, 2022 | 28.29 | 28.66 | 28.17 | 28.35 | 10,083,116 | +0.14(+0.51%) |
Apr 18, 2022 | 28.29 | 28.39 | 28.02 | 28.21 | 8,285,130 | -0.04(-0.13%) |
Apr 14, 2022 | 28.19 | 28.36 | 28.05 | 28.24 | 9,680,033 | +0.07(+0.26%) |
Apr 13, 2022 | 28.05 | 28.21 | 27.93 | 28.17 | 10,533,323 | +0.60(+2.19%) |
Apr 12, 2022 | 27.68 | 28.03 | 27.55 | 27.56 | 12,047,257 | +0.51(+1.90%) |
Apr 11, 2022 | 27.49 | 27.52 | 26.98 | 27.05 | 11,433,400 | -0.45(-1.64%) |
Apr 08, 2022 | 27.00 | 27.59 | 27.00 | 27.50 | 17,165,724 | +0.55(+2.04%) |
Apr 07, 2022 | 26.98 | 27.09 | 26.47 | 26.95 | 15,576,891 | +0.24(+0.91%) |
Apr 06, 2022 | 27.08 | 27.18 | 26.57 | 26.71 | 14,363,085 | -0.10(-0.37%) |
Apr 05, 2022 | 27.16 | 27.35 | 26.68 | 26.81 | 21,685,442 | -0.08(-0.30%) |
Apr 04, 2022 | 27.08 | 27.10 | 26.73 | 26.89 | 14,734,401 | -0.05(-0.17%) |
Apr 01, 2022 | 26.67 | 26.96 | 26.58 | 26.93 | 11,306,253 | +0.40(+1.50%) |
Mar 31, 2022 | 26.83 | 27.00 | 26.52 | 26.54 | 14,868,399 | -0.60(-2.23%) |
Mar 30, 2022 | 27.02 | 27.38 | 26.97 | 27.14 | 16,349,180 | +0.42(+1.55%) |
Mar 29, 2022 | 26.40 | 26.77 | 26.15 | 26.73 | 17,281,294 | -0.29(-1.07%) |
Mar 28, 2022 | 27.27 | 27.28 | 26.91 | 27.01 | 16,471,497 | -1.01(-3.61%) |
Mar 25, 2022 | 27.61 | 28.19 | 27.60 | 28.02 | 18,748,536 | +0.28(+1.01%) |
Mar 24, 2022 | 27.98 | 28.04 | 27.62 | 27.74 | 11,557,977 | -0.02(-0.06%) |
Mar 23, 2022 | 27.53 | 27.94 | 27.43 | 27.76 | 23,587,748 | +0.98(+3.67%) |
Mar 22, 2022 | 27.00 | 27.00 | 26.48 | 26.78 | 11,957,367 | -0.12(-0.44%) |
Mar 21, 2022 | 26.54 | 26.96 | 26.54 | 26.90 | 15,123,961 | +0.96(+3.69%) |
Mar 18, 2022 | 25.87 | 26.04 | 25.61 | 25.94 | 18,025,696 | -0.27(-1.03%) |
Mar 17, 2022 | 26.15 | 26.38 | 26.00 | 26.21 | 20,719,928 | +0.39(+1.50%) |
Mar 16, 2022 | 25.62 | 25.83 | 25.40 | 25.82 | 19,568,434 | +0.51(+2.00%) |
Mar 15, 2022 | 24.92 | 25.57 | 24.64 | 25.32 | 17,287,722 | +0.17(+0.68%) |
Mar 14, 2022 | 25.16 | 25.35 | 24.77 | 25.15 | 21,531,428 | -0.37(-1.45%) |
Mar 11, 2022 | 25.61 | 25.95 | 25.45 | 25.52 | 21,664,744 | -0.69(-2.62%) |
Mar 10, 2022 | 26.07 | 26.29 | 25.76 | 26.20 | 22,642,336 | +0.00(+0.00%) |
Mar 09, 2022 | 26.26 | 26.66 | 25.92 | 26.20 | 27,140,000 | -0.65(-2.42%) |
Mar 08, 2022 | 26.57 | 27.32 | 26.25 | 26.85 | 37,541,044 | +1.13(+4.39%) |
Mar 07, 2022 | 25.61 | 25.93 | 25.24 | 25.72 | 29,156,942 | +0.44(+1.75%) |
Mar 04, 2022 | 25.29 | 25.44 | 24.87 | 25.28 | 25,433,728 | -0.66(-2.54%) |
Mar 03, 2022 | 26.34 | 26.61 | 25.84 | 25.94 | 20,741,842 | -1.24(-4.55%) |
Mar 02, 2022 | 26.91 | 27.37 | 26.78 | 27.18 | 31,673,598 | +1.46(+5.69%) |
Mar 01, 2022 | 25.98 | 26.47 | 25.43 | 25.71 | 27,534,532 | -0.65(-2.47%) |
Feb 28, 2022 | 25.75 | 26.49 | 25.56 | 26.36 | 41,921,160 | -1.37(-4.95%) |
Feb 25, 2022 | 27.13 | 27.75 | 27.27 | 27.74 | 24,786,754 | +1.41(+5.35%) |
Feb 24, 2022 | 26.86 | 27.09 | 25.73 | 26.33 | 44,259,656 | -1.77(-6.30%) |
Feb 23, 2022 | 28.17 | 28.34 | 27.98 | 28.10 | 13,205,928 | +0.06(+0.23%) |
Feb 22, 2022 | 28.67 | 28.77 | 27.81 | 28.03 | 18,107,190 | -0.64(-2.23%) |
Feb 18, 2022 | 28.67 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.32 | 29.41 | 28.88 | 29.14 | 13,849,328 | +0.12(+0.43%) |
Feb 16, 2022 | 29.01 | 29.48 | 28.97 | 29.02 | 17,118,334 | +0.29(+0.99%) |
Feb 15, 2022 | 28.58 | 28.86 | 28.10 | 28.73 | 22,149,912 | -0.26(-0.89%) |
Feb 14, 2022 | 29.60 | 29.63 | 28.73 | 28.99 | 23,060,906 | -0.70(-2.35%) |
Feb 11, 2022 | 29.99 | 30.52 | 29.62 | 29.69 | 33,180,940 | +0.15(+0.51%) |
Feb 10, 2022 | 29.48 | 30.03 | 29.42 | 29.54 | 14,572,834 | +0.06(+0.21%) |
Feb 09, 2022 | 29.73 | 30.11 | 29.41 | 29.48 | 19,761,398 | +0.16(+0.55%) |
Feb 08, 2022 | 29.90 | 29.98 | 28.84 | 29.31 | 22,040,996 | -0.47(-1.59%) |
Feb 07, 2022 | 29.21 | 30.01 | 29.09 | 29.79 | 17,505,472 | +0.41(+1.40%) |
Feb 04, 2022 | 29.23 | 29.65 | 29.21 | 29.38 | 18,972,356 | +0.65(+2.27%) |
Feb 03, 2022 | 28.65 | 28.89 | 28.72 | 14,830,121 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.41 | 28.61 | 28.25 | 28.56 | 13,175,774 | +0.18(+0.63%) |
Feb 01, 2022 | 27.88 | 28.49 | 27.76 | 28.38 | 17,239,782 | +0.75(+2.72%) |
Jan 31, 2022 | 27.80 | 27.47 | 27.63 | 11,390,369 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.74 | 28.01 | 27.38 | 27.76 | 16,351,196 | -0.41(-1.46%) |
Jan 27, 2022 | 28.61 | 28.72 | 27.83 | 28.17 | 16,452,309 | +0.03(+0.10%) |
Jan 26, 2022 | 28.60 | 28.71 | 27.93 | 28.14 | 18,593,876 | +0.09(+0.32%) |
Jan 25, 2022 | 27.03 | 28.13 | 26.67 | 28.05 | 19,758,068 | +1.27(+4.74%) |
Jan 24, 2022 | 26.27 | 26.79 | 25.81 | 26.79 | 23,498,202 | -0.65(-2.38%) |
Jan 21, 2022 | 27.56 | 27.76 | 27.29 | 27.44 | 19,556,052 | -0.58(-2.07%) |
Jan 20, 2022 | 28.17 | 28.56 | 27.99 | 28.02 | 14,052,593 | -0.66(-2.31%) |
Jan 19, 2022 | 29.05 | 29.16 | 28.36 | 28.68 | 16,176,227 | -0.25(-0.86%) |
Jan 18, 2022 | 28.95 | 29.09 | 28.50 | 28.93 | 17,983,912 | +0.30(+1.06%) |
Jan 14, 2022 | 28.63 | 0 | +0.73(+2.63%) | |||
Jan 13, 2022 | 28.05 | 28.23 | 27.84 | 27.89 | 16,657,724 | +0.03(+0.10%) |
Jan 12, 2022 | 27.81 | 28.05 | 27.74 | 27.87 | 21,532,156 | +0.58(+2.13%) |
Jan 11, 2022 | 26.63 | 27.33 | 26.51 | 27.29 | 16,290,960 | +0.88(+3.32%) |
Jan 10, 2022 | 26.68 | 26.76 | 26.25 | 26.41 | 11,420,214 | -0.10(-0.37%) |
Jan 07, 2022 | 26.15 | 26.54 | 25.98 | 26.51 | 18,100,150 | +0.77(+2.98%) |
Jan 06, 2022 | 25.93 | 26.02 | 25.54 | 25.74 | 14,953,248 | +0.39(+1.55%) |
Jan 05, 2022 | 25.85 | 25.97 | 25.34 | 25.35 | 15,115,259 | -0.16(-0.63%) |
Jan 04, 2022 | 25.13 | 25.64 | 25.12 | 25.51 | 17,281,974 | +1.05(+4.31%) |
Jan 03, 2022 | 23.85 | 24.55 | 23.81 | 24.45 | 10,952,483 | +0.66(+2.78%) |
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,257,295 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,870,704 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.36 | 24.08 | 24.11 | 12,209,635 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,951 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.65 | 24.25 | 9,447,859 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,277,371 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,966,190 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.70 | 23.26 | 23.61 | 16,464,847 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.10 | 22.63 | 22.92 | 32,216,498 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,770,676 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.24 | 23.86 | 23.88 | 11,600,682 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.78 | 10,396,341 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,646,476 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,901,679 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,241,147 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.04 | 24.27 | 10,662,006 | -0.30(-1.24%) |
Dec 08, 2021 | 24.70 | 24.83 | 24.53 | 24.57 | 8,815,522 | -0.04(-0.15%) |
Dec 07, 2021 | 24.71 | 24.94 | 24.53 | 24.61 | 10,128,989 | +0.19(+0.77%) |
Dec 06, 2021 | 24.70 | 24.75 | 24.39 | 24.42 | 11,301,015 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.53 | 23.91 | 24.04 | 12,079,062 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,991,532 | +1.18(+5.13%) |
Dec 01, 2021 | 23.78 | 23.91 | 22.98 | 23.00 | 11,002,052 | -0.20(-0.85%) |
Nov 30, 2021 | 23.29 | 23.46 | 22.97 | 23.19 | 15,396,910 | -0.20(-0.84%) |
Nov 29, 2021 | 23.67 | 23.85 | 23.36 | 23.39 | 11,299,235 | +0.20(+0.85%) |
Nov 26, 2021 | 23.02 | 23.22 | 22.75 | 23.19 | 18,770,144 | -1.51(-6.11%) |
Nov 24, 2021 | 24.36 | 24.75 | 24.34 | 24.70 | 8,064,697 | +0.17(+0.69%) |
Nov 23, 2021 | 24.18 | 24.58 | 24.18 | 24.53 | 11,169,032 | +0.71(+3.00%) |
Nov 22, 2021 | 23.45 | 24.07 | 23.42 | 23.82 | 11,222,274 | +0.38(+1.64%) |
Nov 19, 2021 | 23.56 | 23.68 | 23.32 | 23.44 | 13,731,185 | -0.95(-3.88%) |
Nov 18, 2021 | 24.16 | 24.42 | 24.35 | 24.38 | 10,249,465 | -0.13(-0.51%) |
Nov 17, 2021 | 24.63 | 24.90 | 24.46 | 24.51 | 5,968,766 | -0.21(-0.87%) |
Nov 16, 2021 | 24.97 | 25.03 | 24.69 | 24.72 | 7,998,263 | +0.11(+0.44%) |
Nov 15, 2021 | 24.52 | 24.70 | 24.19 | 24.61 | 8,592,821 | +0.15(+0.62%) |
Nov 12, 2021 | 24.43 | 24.60 | 24.36 | 24.46 | 7,755,831 | -0.03(-0.11%) |
Nov 11, 2021 | 24.65 | 24.89 | 24.46 | 24.49 | 7,542,088 | -0.01(-0.04%) |
Nov 10, 2021 | 25.02 | 24.50 | 9,125,256 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.48 | 24.90 | 8,507,917 | +0.16(+0.64%) |
Nov 08, 2021 | 24.78 | 24.99 | 24.59 | 24.74 | 9,152,782 | +0.15(+0.61%) |
Nov 05, 2021 | 24.66 | 24.68 | 24.35 | 24.59 | 9,393,524 | +0.48(+1.98%) |
Nov 04, 2021 | 24.42 | 24.58 | 23.99 | 24.12 | 14,107,795 | +0.04(+0.18%) |
Nov 03, 2021 | 24.26 | 24.33 | 24.04 | 24.07 | 18,560,904 | -0.60(-2.43%) |
Nov 02, 2021 | 25.05 | 25.10 | 24.65 | 24.67 | 21,281,236 | -1.18(-4.58%) |
Nov 01, 2021 | 25.78 | 25.88 | 25.66 | 25.86 | 11,908,873 | +0.43(+1.70%) |
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.42 | 12,542,091 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.50 | 25.80 | 9,869,285 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.26 | 25.77 | 25.83 | 11,891,185 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.17 | 8,298,572 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,460,525 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,171,222 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.48 | 25.86 | 26.00 | 10,509,101 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.74 | 26.19 | 26.61 | 7,766,408 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,867,396 | +0.13(+0.51%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,386,337 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,377,067 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,076,306 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.23 | 25.78 | 10,267,447 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.42 | 25.70 | 15,110,851 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,493,876 | +0.20(+0.80%) |
Oct 08, 2021 | 25.34 | 25.61 | 25.32 | 25.49 | 14,302,593 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,517,935 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.82 | 22,901,212 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,966,194 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,157,284 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.37 | 12,026,262 | +0.24(+0.99%) |
Sep 30, 2021 | 24.13 | 24.33 | 23.88 | 24.13 | 16,504,096 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,354,704 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,309,642 | +0.14(+0.59%) |
Sep 27, 2021 | 23.76 | 24.06 | 23.76 | 23.91 | 17,178,888 | +0.74(+3.20%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.87 | 23.17 | 9,451,678 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,482,810 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,477,085 | +0.37(+1.66%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,375,542 | +0.35(+1.61%) |
Sep 20, 2021 | 22.02 | 22.15 | 21.66 | 21.93 | 14,433,541 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,160,551 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.73 | 22.28 | 22.38 | 11,536,108 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.39 | 22.76 | 17,412,992 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,532,563 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,362,816 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.87 | 21.60 | 21.64 | 8,695,746 | +0.17(+0.78%) |
Sep 09, 2021 | 21.41 | 21.68 | 21.34 | 21.47 | 10,415,030 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.56 | 10,004,771 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.71 | 7,919,287 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,648 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.10 | 21.71 | 21.94 | 9,128,521 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.79 | 21.42 | 21.47 | 10,057,546 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,882,136 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.72 | 21.81 | 8,535,151 | -0.21(-0.96%) |
Aug 27, 2021 | 21.71 | 22.14 | 21.70 | 22.02 | 10,264,450 | +0.57(+2.63%) |
Aug 26, 2021 | 21.71 | 21.81 | 21.45 | 21.46 | 7,054,992 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,529,310 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,923,573 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.64 | 21.35 | 21.54 | 12,650,652 | +0.66(+3.17%) |
Aug 20, 2021 | 20.74 | 20.89 | 20.65 | 20.88 | 16,962,974 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,363,316 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.49 | 21.50 | 17,301,092 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.87 | 8,989,166 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,621,483 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.55 | 22.26 | 22.27 | 7,301,389 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,064,713 | -0.06(-0.28%) |
Aug 11, 2021 | 22.52 | 22.76 | 22.38 | 22.73 | 9,776,776 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.58 | 22.12 | 22.57 | 9,895,334 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.24 | 22.01 | 22.04 | 10,802,553 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.12 | 22.29 | 10,511,333 | +0.19(+0.87%) |
Aug 05, 2021 | 22.18 | 22.35 | 22.02 | 22.10 | 10,983,670 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.27 | 21.79 | 21.85 | 14,565,445 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,487,606 | +1.40(+6.69%) |