Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.51 | 27.57 | 26.24 | 26.29 | 1,727,356 | -1.31(-4.75%) |
Apr 28, 2022 | 27.08 | 27.69 | 26.98 | 27.60 | 1,147,447 | +0.55(+2.05%) |
Apr 27, 2022 | 27.73 | 27.73 | 26.98 | 27.05 | 1,211,334 | -0.62(-2.23%) |
Apr 26, 2022 | 27.97 | 28.25 | 27.61 | 27.66 | 1,189,065 | -0.51(-1.81%) |
Apr 25, 2022 | 27.77 | 28.19 | 27.34 | 28.17 | 1,432,490 | +0.30(+1.09%) |
Apr 22, 2022 | 28.10 | 28.18 | 27.83 | 27.87 | 783,469 | -0.29(-1.01%) |
Apr 21, 2022 | 28.53 | 28.53 | 28.13 | 28.15 | 687,033 | -0.07(-0.25%) |
Apr 20, 2022 | 28.04 | 28.37 | 27.88 | 28.23 | 837,737 | +0.37(+1.31%) |
Apr 19, 2022 | 27.63 | 27.93 | 27.53 | 27.86 | 840,824 | +0.37(+1.36%) |
Apr 18, 2022 | 27.73 | 27.91 | 27.39 | 27.48 | 1,138,289 | -0.19(-0.68%) |
Apr 14, 2022 | 28.13 | 28.57 | 27.65 | 27.67 | 1,839,634 | -0.46(-1.65%) |
Apr 13, 2022 | 27.80 | 28.21 | 27.69 | 28.14 | 1,712,926 | +0.29(+1.03%) |
Apr 12, 2022 | 28.05 | 28.29 | 27.65 | 27.85 | 1,860,307 | -0.13(-0.48%) |
Apr 11, 2022 | 28.10 | 28.33 | 27.76 | 27.98 | 2,089,485 | -0.12(-0.44%) |
Apr 08, 2022 | 28.19 | 28.19 | 27.77 | 28.11 | 1,871,412 | -0.01(-0.03%) |
Apr 07, 2022 | 28.57 | 28.75 | 27.65 | 28.12 | 1,566,755 | -0.57(-1.99%) |
Apr 06, 2022 | 28.58 | 28.85 | 28.37 | 28.69 | 1,282,099 | +0.00(+0.00%) |
Apr 05, 2022 | 29.23 | 29.65 | 28.64 | 28.69 | 1,140,851 | -0.74(-2.52%) |
Apr 04, 2022 | 30.32 | 30.33 | 29.11 | 29.43 | 1,368,559 | -0.70(-2.31%) |
Apr 01, 2022 | 30.12 | 30.19 | 29.74 | 30.13 | 1,563,536 | +0.30(+1.02%) |
Mar 31, 2022 | 30.35 | 30.67 | 29.81 | 29.82 | 2,025,209 | -0.52(-1.71%) |
Mar 30, 2022 | 30.52 | 30.80 | 30.17 | 30.34 | 2,310,361 | -0.20(-0.64%) |
Mar 29, 2022 | 30.22 | 30.71 | 29.99 | 30.54 | 2,893,417 | +0.54(+1.80%) |
Mar 28, 2022 | 30.06 | 30.06 | 29.70 | 30.00 | 1,436,117 | -0.05(-0.18%) |
Mar 25, 2022 | 29.29 | 30.06 | 29.27 | 30.05 | 1,048,022 | +0.83(+2.85%) |
Mar 24, 2022 | 28.71 | 29.22 | 28.46 | 29.22 | 1,071,065 | +0.56(+1.95%) |
Mar 23, 2022 | 28.80 | 28.99 | 28.57 | 28.66 | 1,268,272 | -0.22(-0.77%) |
Mar 22, 2022 | 28.95 | 29.22 | 28.67 | 28.88 | 1,089,385 | +0.12(+0.40%) |
Mar 21, 2022 | 28.86 | 29.11 | 28.64 | 28.77 | 522,149 | -0.09(-0.31%) |
Mar 18, 2022 | 28.75 | 28.95 | 28.37 | 28.86 | 1,510,013 | -0.17(-0.58%) |
Mar 17, 2022 | 28.76 | 29.12 | 28.45 | 29.02 | 1,052,316 | +0.27(+0.92%) |
Mar 16, 2022 | 29.07 | 29.23 | 28.11 | 28.76 | 1,378,576 | -0.04(-0.12%) |
Mar 15, 2022 | 29.16 | 29.29 | 28.46 | 28.79 | 1,043,827 | -0.20(-0.70%) |
Mar 14, 2022 | 29.56 | 29.70 | 28.86 | 29.00 | 1,192,655 | -0.40(-1.35%) |
Mar 11, 2022 | 29.70 | 30.09 | 29.33 | 29.39 | 614,875 | -0.02(-0.06%) |
Mar 10, 2022 | 29.13 | 29.48 | 28.87 | 29.41 | 712,370 | -0.10(-0.33%) |
Mar 09, 2022 | 28.92 | 29.87 | 28.92 | 29.51 | 1,590,064 | +1.06(+3.73%) |
Mar 08, 2022 | 28.62 | 28.78 | 28.21 | 28.45 | 676,618 | -0.04(-0.12%) |
Mar 07, 2022 | 28.61 | 29.12 | 28.47 | 28.48 | 999,960 | -0.10(-0.34%) |
Mar 04, 2022 | 28.55 | 28.98 | 28.35 | 28.58 | 1,382,977 | -0.34(-1.16%) |
Mar 03, 2022 | 28.72 | 28.98 | 28.23 | 28.92 | 1,022,302 | +0.43(+1.52%) |
Mar 02, 2022 | 28.12 | 28.62 | 28.12 | 28.48 | 971,854 | +0.47(+1.67%) |
Mar 01, 2022 | 27.98 | 28.33 | 27.63 | 28.01 | 1,128,311 | -0.04(-0.16%) |
Feb 28, 2022 | 27.95 | 28.55 | 27.76 | 28.06 | 1,517,357 | -0.40(-1.40%) |
Feb 25, 2022 | 27.87 | 28.50 | 28.08 | 28.46 | 1,392,735 | +0.71(+2.55%) |
Feb 24, 2022 | 26.93 | 27.87 | 26.68 | 27.75 | 1,266,942 | +0.22(+0.80%) |
Feb 23, 2022 | 28.33 | 28.52 | 27.52 | 27.53 | 1,089,943 | -0.59(-2.11%) |
Feb 22, 2022 | 28.31 | 28.42 | 27.75 | 28.12 | 934,522 | -0.26(-0.90%) |
Feb 18, 2022 | 28.38 | 0 | -0.28(-0.99%) | |||
Feb 17, 2022 | 28.25 | 28.81 | 28.16 | 28.66 | 1,923,385 | +0.20(+0.72%) |
Feb 16, 2022 | 28.04 | 28.58 | 27.78 | 28.46 | 1,215,038 | +0.49(+1.74%) |
Feb 15, 2022 | 27.86 | 28.29 | 27.71 | 27.97 | 1,072,931 | +0.34(+1.22%) |
Feb 14, 2022 | 27.64 | 27.97 | 27.39 | 27.63 | 2,013,471 | -0.02(-0.06%) |
Feb 11, 2022 | 27.62 | 28.21 | 27.37 | 27.65 | 1,865,384 | +0.15(+0.55%) |
Feb 10, 2022 | 27.57 | 28.38 | 27.36 | 27.50 | 1,151,062 | -0.44(-1.58%) |
Feb 09, 2022 | 27.78 | 28.36 | 27.45 | 27.94 | 1,595,146 | +0.32(+1.15%) |
Feb 08, 2022 | 27.95 | 28.24 | 27.53 | 27.62 | 1,119,340 | -0.22(-0.79%) |
Feb 07, 2022 | 28.03 | 28.09 | 27.67 | 27.85 | 1,042,742 | -0.18(-0.63%) |
Feb 04, 2022 | 27.58 | 28.17 | 27.35 | 28.02 | 867,127 | +0.26(+0.92%) |
Feb 03, 2022 | 28.26 | 27.70 | 27.77 | 794,045 | -0.65(-2.27%) | |
Feb 02, 2022 | 28.19 | 28.61 | 28.12 | 28.41 | 2,313,998 | +0.22(+0.78%) |
Feb 01, 2022 | 27.63 | 28.45 | 27.42 | 28.19 | 1,370,580 | +0.56(+2.02%) |
Jan 31, 2022 | 27.46 | 27.63 | 27.63 | 1,466,715 | +0.00(+0.00%) | |
Jan 28, 2022 | 26.61 | 27.64 | 26.00 | 27.63 | 1,229,193 | +0.94(+3.51%) |
Jan 27, 2022 | 27.74 | 27.93 | 26.59 | 26.70 | 890,376 | -0.78(-2.84%) |
Jan 26, 2022 | 28.09 | 28.46 | 27.39 | 27.47 | 790,234 | -0.36(-1.30%) |
Jan 25, 2022 | 27.61 | 28.16 | 27.20 | 27.84 | 1,148,998 | -0.34(-1.19%) |
Jan 24, 2022 | 27.70 | 28.32 | 27.09 | 28.17 | 1,496,380 | -0.03(-0.09%) |
Jan 21, 2022 | 28.81 | 29.16 | 28.12 | 28.20 | 1,733,859 | -0.71(-2.45%) |
Jan 20, 2022 | 29.96 | 29.99 | 28.83 | 28.91 | 1,776,038 | -0.89(-3.00%) |
Jan 19, 2022 | 30.90 | 31.00 | 29.78 | 29.80 | 840,193 | -0.90(-2.94%) |
Jan 18, 2022 | 31.05 | 31.23 | 30.51 | 30.70 | 814,378 | -0.55(-1.76%) |
Jan 14, 2022 | 31.25 | 0 | -0.66(-2.08%) | |||
Jan 13, 2022 | 31.38 | 32.04 | 31.38 | 31.92 | 586,836 | +0.59(+1.89%) |
Jan 12, 2022 | 31.55 | 31.86 | 31.31 | 31.32 | 595,311 | -0.42(-1.31%) |
Jan 11, 2022 | 31.86 | 31.94 | 31.25 | 31.74 | 1,137,595 | -0.12(-0.39%) |
Jan 10, 2022 | 32.58 | 32.65 | 31.84 | 31.86 | 1,147,885 | -0.42(-1.32%) |
Jan 07, 2022 | 31.67 | 32.72 | 31.67 | 32.29 | 1,160,055 | +0.50(+1.56%) |
Jan 06, 2022 | 31.46 | 31.82 | 31.31 | 31.79 | 872,610 | +0.70(+2.25%) |
Jan 05, 2022 | 31.58 | 31.78 | 31.03 | 31.09 | 1,238,226 | -0.49(-1.54%) |
Jan 04, 2022 | 31.02 | 32.04 | 30.98 | 31.58 | 1,528,155 | +0.82(+2.68%) |
Jan 03, 2022 | 29.76 | 30.88 | 29.76 | 30.76 | 1,223,731 | +1.11(+3.73%) |
Dec 31, 2021 | 29.96 | 30.10 | 29.59 | 29.65 | 1,170,846 | -0.19(-0.65%) |
Dec 30, 2021 | 29.74 | 30.27 | 29.74 | 29.85 | 1,522,127 | +0.19(+0.63%) |
Dec 29, 2021 | 29.60 | 29.77 | 29.23 | 29.66 | 663,634 | +0.14(+0.48%) |
Dec 28, 2021 | 29.23 | 29.67 | 29.17 | 29.52 | 624,862 | +0.22(+0.75%) |
Dec 27, 2021 | 29.09 | 29.32 | 28.85 | 29.30 | 969,607 | +0.16(+0.54%) |
Dec 23, 2021 | 29.27 | 29.35 | 29.03 | 29.14 | 714,115 | +0.00(+0.00%) |
Dec 22, 2021 | 29.17 | 29.52 | 29.07 | 29.14 | 851,084 | -0.08(-0.27%) |
Dec 21, 2021 | 28.63 | 29.47 | 28.63 | 29.22 | 673,639 | +0.89(+3.13%) |
Dec 20, 2021 | 28.61 | 28.64 | 27.75 | 28.34 | 886,485 | -0.64(-2.21%) |
Dec 17, 2021 | 28.70 | 29.16 | 28.55 | 28.98 | 3,116,927 | +0.19(+0.67%) |
Dec 16, 2021 | 29.13 | 29.37 | 28.65 | 28.78 | 1,044,277 | -0.24(-0.82%) |
Dec 15, 2021 | 28.70 | 29.10 | 28.24 | 29.02 | 857,063 | +0.24(+0.82%) |
Dec 14, 2021 | 29.27 | 29.44 | 28.68 | 28.78 | 1,148,000 | -0.18(-0.64%) |
Dec 13, 2021 | 29.13 | 29.28 | 28.17 | 28.97 | 1,619,714 | -0.32(-1.11%) |
Dec 10, 2021 | 29.69 | 29.92 | 29.13 | 29.29 | 776,633 | -0.31(-1.04%) |
Dec 09, 2021 | 30.25 | 30.43 | 29.49 | 29.60 | 1,241,111 | -0.92(-3.02%) |
Dec 08, 2021 | 30.19 | 30.63 | 30.09 | 30.52 | 1,818,540 | +0.52(+1.73%) |
Dec 07, 2021 | 30.19 | 30.56 | 29.81 | 30.00 | 861,179 | +0.09(+0.29%) |
Dec 06, 2021 | 29.14 | 30.32 | 28.93 | 29.92 | 1,090,686 | +1.22(+4.25%) |
Dec 03, 2021 | 29.41 | 29.70 | 28.50 | 28.70 | 1,283,401 | -0.67(-2.27%) |
Dec 02, 2021 | 27.95 | 29.55 | 27.91 | 29.36 | 1,058,280 | +1.54(+5.55%) |
Dec 01, 2021 | 29.29 | 29.73 | 27.80 | 27.82 | 1,092,794 | -0.95(-3.30%) |
Nov 30, 2021 | 29.02 | 29.17 | 28.73 | 28.77 | 1,638,736 | -0.64(-2.18%) |
Nov 29, 2021 | 29.66 | 29.66 | 28.77 | 29.41 | 1,015,192 | -0.04(-0.12%) |
Nov 26, 2021 | 30.20 | 30.30 | 28.98 | 29.44 | 581,215 | -1.69(-5.41%) |
Nov 24, 2021 | 31.07 | 31.32 | 30.87 | 31.13 | 867,879 | +0.06(+0.20%) |
Nov 23, 2021 | 31.38 | 31.58 | 31.05 | 31.07 | 634,463 | -0.22(-0.70%) |
Nov 22, 2021 | 31.34 | 32.00 | 30.96 | 31.28 | 428,460 | +0.13(+0.42%) |
Nov 19, 2021 | 31.54 | 31.58 | 30.99 | 31.15 | 568,006 | -0.68(-2.15%) |
Nov 18, 2021 | 31.59 | 31.90 | 31.66 | 31.84 | 776,148 | +0.25(+0.81%) |
Nov 17, 2021 | 31.64 | 31.64 | 30.74 | 31.58 | 1,020,446 | -0.05(-0.17%) |
Nov 16, 2021 | 32.41 | 32.45 | 31.42 | 31.64 | 1,046,007 | -0.77(-2.38%) |
Nov 15, 2021 | 31.98 | 32.42 | 31.93 | 32.41 | 679,003 | +0.59(+1.85%) |
Nov 12, 2021 | 31.93 | 31.97 | 31.68 | 31.82 | 528,714 | -0.09(-0.28%) |
Nov 11, 2021 | 31.66 | 31.92 | 31.31 | 31.91 | 642,208 | +0.25(+0.78%) |
Nov 10, 2021 | 31.49 | 31.66 | 816,660 | +0.15(+0.47%) | ||
Nov 09, 2021 | 31.33 | 31.55 | 31.18 | 31.51 | 784,246 | +0.27(+0.87%) |
Nov 08, 2021 | 31.42 | 31.45 | 30.90 | 31.24 | 936,349 | -0.10(-0.31%) |
Nov 05, 2021 | 29.93 | 31.35 | 29.74 | 31.34 | 1,421,224 | +1.82(+6.16%) |
Nov 04, 2021 | 30.20 | 30.39 | 29.29 | 29.52 | 683,035 | -0.68(-2.24%) |
Nov 03, 2021 | 29.80 | 30.54 | 29.21 | 30.20 | 1,088,654 | +1.26(+4.37%) |
Nov 02, 2021 | 29.41 | 29.63 | 28.78 | 28.93 | 989,619 | -0.48(-1.64%) |
Nov 01, 2021 | 28.74 | 29.52 | 28.64 | 29.41 | 748,126 | +0.73(+2.54%) |
Oct 29, 2021 | 28.77 | 28.95 | 28.56 | 28.69 | 1,402,343 | -0.09(-0.31%) |
Oct 28, 2021 | 28.99 | 29.06 | 28.39 | 28.77 | 1,156,604 | -0.17(-0.58%) |
Oct 27, 2021 | 29.82 | 29.71 | 28.93 | 28.94 | 1,127,674 | -0.88(-2.94%) |
Oct 26, 2021 | 29.63 | 30.09 | 29.82 | 968,841 | +0.18(+0.62%) | |
Oct 25, 2021 | 29.57 | 29.73 | 29.22 | 29.63 | 895,934 | +0.06(+0.21%) |
Oct 22, 2021 | 29.79 | 30.05 | 29.50 | 29.57 | 615,306 | -0.11(-0.36%) |
Oct 21, 2021 | 29.99 | 30.14 | 29.50 | 29.68 | 977,271 | -0.26(-0.88%) |
Oct 20, 2021 | 29.30 | 29.95 | 29.25 | 29.94 | 909,991 | +0.64(+2.19%) |
Oct 19, 2021 | 29.19 | 29.50 | 29.04 | 29.30 | 1,299,043 | +0.14(+0.48%) |
Oct 18, 2021 | 29.37 | 29.62 | 29.02 | 29.16 | 669,935 | -0.39(-1.31%) |
Oct 15, 2021 | 29.53 | 29.91 | 29.46 | 29.55 | 532,174 | +0.08(+0.27%) |
Oct 14, 2021 | 29.59 | 29.67 | 29.35 | 29.47 | 646,106 | +0.01(+0.03%) |
Oct 13, 2021 | 29.05 | 29.47 | 28.85 | 29.46 | 809,403 | +0.25(+0.87%) |
Oct 12, 2021 | 28.77 | 29.34 | 28.61 | 29.20 | 1,813,139 | +0.39(+1.34%) |
Oct 11, 2021 | 28.37 | 28.82 | 28.15 | 28.82 | 843,126 | +0.50(+1.77%) |
Oct 08, 2021 | 28.32 | 28.68 | 28.25 | 28.32 | 1,815,748 | -0.03(-0.09%) |
Oct 07, 2021 | 28.49 | 28.76 | 28.11 | 28.34 | 2,565,613 | +0.08(+0.28%) |
Oct 06, 2021 | 27.70 | 28.36 | 27.47 | 28.26 | 1,249,627 | +0.32(+1.13%) |
Oct 05, 2021 | 28.25 | 28.27 | 27.70 | 27.95 | 1,026,499 | -0.31(-1.09%) |
Oct 04, 2021 | 28.20 | 28.56 | 28.17 | 28.26 | 1,610,255 | +0.05(+0.19%) |
Oct 01, 2021 | 27.83 | 28.49 | 27.71 | 28.20 | 2,089,947 | +0.46(+1.65%) |
Sep 30, 2021 | 28.52 | 28.52 | 27.71 | 27.75 | 930,907 | -0.68(-2.38%) |
Sep 29, 2021 | 28.64 | 28.85 | 28.33 | 28.42 | 919,954 | -0.11(-0.37%) |
Sep 28, 2021 | 28.62 | 28.75 | 28.35 | 28.53 | 944,173 | -0.03(-0.09%) |
Sep 27, 2021 | 28.33 | 28.95 | 28.33 | 28.55 | 1,426,946 | +0.32(+1.14%) |
Sep 24, 2021 | 28.48 | 28.75 | 28.22 | 28.23 | 1,467,174 | -0.31(-1.10%) |
Sep 23, 2021 | 28.27 | 28.89 | 28.27 | 28.55 | 1,861,611 | +0.32(+1.14%) |
Sep 22, 2021 | 28.10 | 28.65 | 28.01 | 28.22 | 1,425,140 | +0.35(+1.25%) |
Sep 21, 2021 | 28.04 | 28.30 | 27.88 | 27.88 | 671,628 | +0.03(+0.13%) |
Sep 20, 2021 | 27.62 | 28.06 | 27.38 | 27.84 | 1,457,815 | -0.19(-0.68%) |
Sep 17, 2021 | 28.50 | 28.52 | 28.02 | 28.03 | 3,705,430 | -0.37(-1.32%) |
Sep 16, 2021 | 28.48 | 28.72 | 28.35 | 28.41 | 1,271,499 | -0.07(-0.24%) |
Sep 15, 2021 | 28.63 | 28.72 | 28.37 | 28.48 | 1,229,220 | -0.16(-0.55%) |
Sep 14, 2021 | 29.09 | 29.20 | 28.41 | 28.63 | 883,448 | -0.29(-0.99%) |
Sep 13, 2021 | 28.50 | 29.14 | 28.50 | 28.92 | 1,155,752 | +0.66(+2.34%) |
Sep 10, 2021 | 28.75 | 28.75 | 28.16 | 28.26 | 2,096,945 | -0.44(-1.55%) |
Sep 09, 2021 | 29.09 | 29.32 | 28.67 | 28.70 | 1,527,114 | -0.55(-1.87%) |
Sep 08, 2021 | 29.05 | 29.56 | 28.92 | 29.25 | 923,638 | +0.03(+0.12%) |
Sep 07, 2021 | 29.09 | 29.49 | 28.82 | 29.22 | 1,305,464 | +0.12(+0.42%) |
Sep 03, 2021 | 29.06 | 29.15 | 28.67 | 29.09 | 891,675 | -0.03(-0.09%) |
Sep 02, 2021 | 29.04 | 29.37 | 28.73 | 29.12 | 826,435 | +0.00(+0.00%) |
Sep 01, 2021 | 28.89 | 29.30 | 28.74 | 29.12 | 970,506 | +0.39(+1.36%) |
Aug 31, 2021 | 28.38 | 28.89 | 28.24 | 28.73 | 1,102,287 | +0.28(+0.98%) |
Aug 30, 2021 | 28.56 | 28.66 | 28.07 | 28.45 | 978,018 | -0.18(-0.64%) |
Aug 27, 2021 | 28.08 | 28.80 | 28.03 | 28.63 | 1,143,480 | +0.73(+2.62%) |
Aug 26, 2021 | 28.10 | 28.13 | 27.78 | 27.90 | 614,868 | -0.13(-0.47%) |
Aug 25, 2021 | 27.72 | 28.21 | 27.37 | 28.03 | 602,789 | +0.27(+0.97%) |
Aug 24, 2021 | 27.91 | 27.91 | 27.54 | 27.76 | 565,696 | +0.00(+0.00%) |
Aug 23, 2021 | 27.77 | 28.05 | 27.66 | 27.76 | 858,221 | +0.05(+0.19%) |
Aug 20, 2021 | 27.84 | 27.89 | 27.28 | 27.71 | 667,710 | -0.10(-0.38%) |
Aug 19, 2021 | 27.66 | 28.09 | 27.46 | 27.81 | 1,018,360 | +0.10(+0.38%) |
Aug 18, 2021 | 27.85 | 27.94 | 27.55 | 27.71 | 1,139,627 | -0.26(-0.93%) |
Aug 17, 2021 | 27.77 | 28.02 | 27.44 | 27.97 | 981,571 | +0.12(+0.44%) |
Aug 16, 2021 | 27.95 | 28.26 | 27.77 | 27.85 | 623,547 | -0.09(-0.31%) |
Aug 13, 2021 | 27.72 | 28.01 | 27.66 | 27.94 | 657,416 | +0.23(+0.82%) |
Aug 12, 2021 | 28.15 | 28.15 | 27.54 | 27.71 | 607,591 | -0.27(-0.96%) |
Aug 11, 2021 | 27.93 | 28.08 | 27.63 | 27.98 | 595,572 | +0.26(+0.94%) |
Aug 10, 2021 | 28.03 | 28.13 | 27.70 | 27.72 | 888,512 | -0.57(-2.03%) |
Aug 09, 2021 | 28.40 | 28.68 | 28.14 | 28.29 | 608,068 | -0.22(-0.76%) |
Aug 06, 2021 | 28.48 | 28.94 | 28.40 | 28.51 | 995,958 | -0.04(-0.15%) |
Aug 05, 2021 | 27.74 | 28.58 | 27.74 | 28.55 | 1,204,843 | +1.00(+3.63%) |
Aug 04, 2021 | 27.80 | 28.00 | 27.31 | 27.55 | 1,315,020 | -0.61(-2.16%) |
Aug 03, 2021 | 28.57 | 28.60 | 27.71 | 28.16 | 821,105 | -0.44(-1.55%) |
Aug 02, 2021 | 29.19 | 29.68 | 28.57 | 28.61 | 462,510 | -0.46(-1.59%) |
Jul 30, 2021 | 29.30 | 29.88 | 29.02 | 29.07 | 971,214 | -0.26(-0.89%) |
Jul 29, 2021 | 29.48 | 29.63 | 29.20 | 29.33 | 480,915 | +0.07(+0.24%) |
Jul 28, 2021 | 29.35 | 29.53 | 28.97 | 29.26 | 522,069 | -0.02(-0.06%) |
Jul 27, 2021 | 29.27 | 29.35 | 28.94 | 29.28 | 512,259 | -0.01(-0.03%) |
Jul 26, 2021 | 29.12 | 29.46 | 28.99 | 29.29 | 540,885 | +0.12(+0.42%) |
Jul 23, 2021 | 29.32 | 29.44 | 28.88 | 29.16 | 758,736 | +0.03(+0.09%) |
Jul 22, 2021 | 30.15 | 30.15 | 29.09 | 29.14 | 845,779 | -1.17(-3.88%) |
Jul 21, 2021 | 30.25 | 30.58 | 30.00 | 30.31 | 842,170 | +0.46(+1.55%) |
Jul 20, 2021 | 28.85 | 30.07 | 28.70 | 29.85 | 820,545 | +1.17(+4.10%) |
Jul 19, 2021 | 28.98 | 29.35 | 28.41 | 28.68 | 755,027 | -0.95(-3.20%) |
Jul 16, 2021 | 29.98 | 30.00 | 29.60 | 29.62 | 477,605 | -0.20(-0.67%) |
Jul 15, 2021 | 29.76 | 29.98 | 29.60 | 29.82 | 424,266 | +0.01(+0.03%) |
Jul 14, 2021 | 29.52 | 29.99 | 29.45 | 29.82 | 588,407 | +0.27(+0.91%) |
Jul 13, 2021 | 30.09 | 30.14 | 29.49 | 29.55 | 494,818 | -0.66(-2.19%) |
Jul 12, 2021 | 29.75 | 30.32 | 29.56 | 30.21 | 877,387 | +0.46(+1.55%) |
Jul 09, 2021 | 29.18 | 29.79 | 29.05 | 29.75 | 569,827 | +0.84(+2.89%) |
Jul 08, 2021 | 28.94 | 29.23 | 28.54 | 28.91 | 521,560 | -0.15(-0.51%) |
Jul 07, 2021 | 29.11 | 29.31 | 28.94 | 29.06 | 636,200 | -0.21(-0.71%) |
Jul 06, 2021 | 29.21 | 29.38 | 28.77 | 29.27 | 936,527 | -0.05(-0.18%) |
Jul 02, 2021 | 29.37 | 29.62 | 29.08 | 29.32 | 768,280 | -0.04(-0.15%) |
Jul 01, 2021 | 29.33 | 29.71 | 29.23 | 29.36 | 1,192,140 | +0.10(+0.36%) |
Jun 30, 2021 | 29.22 | 29.50 | 29.08 | 29.26 | 1,195,268 | -0.02(-0.06%) |
Jun 29, 2021 | 29.34 | 29.76 | 29.26 | 29.28 | 2,689,155 | -0.08(-0.27%) |
Jun 28, 2021 | 30.54 | 30.54 | 29.11 | 29.35 | 1,704,994 | -1.12(-3.68%) |
Jun 25, 2021 | 30.18 | 30.56 | 29.96 | 30.48 | 1,327,606 | +0.32(+1.06%) |
Jun 24, 2021 | 30.21 | 30.21 | 29.90 | 30.16 | 705,759 | -0.05(-0.17%) |
Jun 23, 2021 | 30.20 | 30.31 | 29.97 | 30.21 | 1,569,049 | +0.06(+0.20%) |
Jun 22, 2021 | 30.80 | 30.87 | 30.11 | 30.15 | 908,185 | -0.65(-2.10%) |
Jun 21, 2021 | 30.14 | 30.85 | 30.05 | 30.80 | 783,313 | +0.80(+2.68%) |
Jun 18, 2021 | 30.21 | 30.32 | 29.91 | 29.99 | 1,775,876 | -0.37(-1.22%) |
Jun 17, 2021 | 30.60 | 30.73 | 30.11 | 30.36 | 651,812 | -0.22(-0.71%) |
Jun 16, 2021 | 31.03 | 31.20 | 30.55 | 30.58 | 943,794 | -0.47(-1.53%) |
Jun 15, 2021 | 31.60 | 31.67 | 31.05 | 31.06 | 1,095,287 | -0.61(-1.94%) |
Jun 14, 2021 | 31.37 | 31.73 | 31.31 | 31.67 | 2,276,350 | +0.37(+1.19%) |
Jun 11, 2021 | 31.49 | 31.59 | 31.12 | 31.30 | 1,924,656 | -0.31(-0.98%) |
Jun 10, 2021 | 31.26 | 31.69 | 31.18 | 31.61 | 1,178,859 | +0.40(+1.27%) |
Jun 09, 2021 | 31.74 | 31.77 | 31.19 | 31.21 | 1,543,711 | -0.30(-0.96%) |
Jun 08, 2021 | 31.37 | 31.85 | 31.34 | 31.51 | 1,155,183 | +0.14(+0.44%) |
Jun 07, 2021 | 30.99 | 31.68 | 30.95 | 31.37 | 1,002,500 | +0.36(+1.17%) |
Jun 04, 2021 | 31.35 | 31.48 | 30.99 | 31.01 | 1,136,251 | -0.27(-0.86%) |
Jun 03, 2021 | 31.89 | 31.89 | 31.17 | 31.28 | 1,691,330 | -0.46(-1.44%) |
Jun 02, 2021 | 31.38 | 31.75 | 30.99 | 31.74 | 3,182,036 | +0.58(+1.86%) |
Jun 01, 2021 | 30.14 | 31.16 | 29.98 | 31.16 | 2,035,587 | +1.19(+3.97%) |
May 28, 2021 | 29.78 | 30.12 | 29.61 | 29.97 | 1,106,903 | +0.37(+1.25%) |
May 27, 2021 | 30.08 | 30.23 | 29.59 | 29.60 | 1,602,676 | -0.38(-1.27%) |
May 26, 2021 | 29.98 | 30.22 | 29.80 | 29.98 | 1,161,339 | +0.09(+0.29%) |
May 25, 2021 | 30.36 | 30.62 | 29.82 | 29.89 | 1,423,811 | -0.46(-1.51%) |
May 24, 2021 | 29.98 | 30.54 | 29.69 | 30.35 | 1,090,804 | +0.57(+1.91%) |
May 21, 2021 | 29.57 | 29.98 | 29.54 | 29.78 | 1,161,027 | +0.30(+1.02%) |
May 20, 2021 | 28.92 | 29.57 | 28.73 | 29.48 | 1,226,798 | +0.47(+1.61%) |
May 19, 2021 | 28.91 | 29.04 | 28.41 | 29.01 | 2,664,956 | -0.06(-0.21%) |
May 18, 2021 | 28.24 | 29.17 | 28.12 | 29.07 | 2,237,645 | +0.80(+2.84%) |
May 17, 2021 | 28.27 | 28.44 | 28.04 | 28.27 | 1,543,361 | +0.05(+0.18%) |
May 14, 2021 | 27.92 | 28.35 | 27.85 | 28.22 | 1,581,556 | +0.40(+1.43%) |
May 13, 2021 | 27.37 | 28.15 | 27.30 | 27.82 | 1,523,550 | +0.40(+1.45%) |
May 12, 2021 | 28.19 | 28.22 | 27.38 | 27.42 | 1,954,203 | -0.77(-2.73%) |
May 11, 2021 | 28.17 | 28.30 | 27.72 | 28.19 | 1,542,580 | -0.19(-0.67%) |
May 10, 2021 | 28.27 | 29.01 | 28.09 | 28.38 | 2,921,738 | +0.38(+1.36%) |
May 07, 2021 | 27.44 | 28.04 | 27.43 | 28.00 | 1,231,948 | +0.45(+1.63%) |
May 06, 2021 | 27.54 | 27.67 | 27.15 | 27.55 | 1,567,154 | +0.06(+0.22%) |
May 05, 2021 | 27.82 | 28.38 | 27.11 | 27.49 | 1,849,217 | -0.74(-2.63%) |
May 04, 2021 | 28.35 | 28.52 | 28.06 | 28.23 | 1,420,332 | -0.03(-0.12%) |