Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.94 | 31.37 | 30.63 | 30.79 | 11,583,584 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,376,786 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.53 | 32.10 | 32.34 | 7,694,480 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,180,708 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.09 | 11,215,609 | +1.28(+4.02%) |
Jun 23, 2022 | 31.85 | 31.98 | 31.38 | 31.81 | 7,809,589 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.69 | 11,395,299 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.77 | 31.99 | 32.20 | 12,008,027 | +0.70(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,887,066 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,264,739 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.32 | 13,504,390 | +0.62(+1.96%) |
Jun 14, 2022 | 31.84 | 32.05 | 31.33 | 31.70 | 11,467,104 | -0.01(-0.03%) |
Jun 13, 2022 | 32.31 | 32.57 | 31.55 | 31.71 | 12,899,595 | -1.43(-4.31%) |
Jun 10, 2022 | 33.71 | 34.02 | 33.10 | 33.13 | 10,140,625 | -1.31(-3.79%) |
Jun 09, 2022 | 35.54 | 35.80 | 34.42 | 34.44 | 8,569,437 | -1.20(-3.37%) |
Jun 08, 2022 | 36.64 | 36.64 | 35.55 | 35.64 | 11,590,512 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.23 | 36.96 | 6,985,369 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,167 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.65 | 37.15 | 7,377,639 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.23 | 13,212,802 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.07 | 36.44 | 37.65 | 20,723,808 | +1.40(+3.86%) |
May 31, 2022 | 36.11 | 36.87 | 35.70 | 36.25 | 28,780,712 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.53 | 35.46 | 36.16 | 15,902,576 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.49 | 33.15 | 34.31 | 11,572,940 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.66 | 32.09 | 33.19 | 12,283,380 | +0.75(+2.30%) |
May 24, 2022 | 32.45 | 32.54 | 31.63 | 32.45 | 10,301,797 | -0.27(-0.83%) |
May 23, 2022 | 32.45 | 32.78 | 31.89 | 32.72 | 13,652,856 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.44 | 31.22 | 32.34 | 15,553,252 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.73 | 33.34 | 14,838,190 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,176,699 | -2.59(-6.99%) |
May 17, 2022 | 35.82 | 37.05 | 35.65 | 36.97 | 14,553,429 | +1.97(+5.63%) |
May 16, 2022 | 34.43 | 35.33 | 34.00 | 35.00 | 9,045,603 | +0.68(+1.98%) |
May 13, 2022 | 33.73 | 34.52 | 33.57 | 34.32 | 9,459,563 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.45 | 12,342,951 | -0.02(-0.06%) |
May 11, 2022 | 34.69 | 35.21 | 33.40 | 33.46 | 10,861,679 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,554,990 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.72 | 34.54 | 10,690,056 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,834,700 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,110 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.13 | 36.76 | 10,884,085 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.42 | 35.39 | 8,259,437 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,243 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,704,838 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,149 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.02 | 10,059,372 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,345,812 | -0.62(-1.78%) |
Apr 25, 2022 | 34.16 | 34.58 | 33.80 | 34.53 | 10,621,958 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.30 | 34.33 | 9,909,420 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.67 | 35.73 | 10,178,571 | -1.02(-2.77%) |
Apr 20, 2022 | 36.39 | 37.12 | 36.38 | 36.75 | 11,867,141 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.69 | 36.11 | 9,235,031 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.10 | 35.02 | 35.86 | 13,549,364 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.55 | 34.95 | 34.97 | 10,240,291 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.41 | 10,743,788 | +0.05(+0.13%) |
Apr 12, 2022 | 35.96 | 36.90 | 35.23 | 35.36 | 14,850,515 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,534,003 | -0.41(-1.14%) |
Apr 08, 2022 | 36.50 | 37.48 | 35.72 | 36.05 | 35,670,956 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,185,704 | +4.81(+14.75%) |
Apr 06, 2022 | 33.18 | 33.35 | 32.16 | 32.58 | 18,730,916 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.30 | 33.44 | 33.60 | 11,369,178 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,775,378 | +0.97(+2.92%) |
Apr 01, 2022 | 33.72 | 34.16 | 32.66 | 33.22 | 22,323,760 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.88 | 28,976,830 | -2.37(-6.54%) |
Mar 30, 2022 | 37.08 | 37.67 | 36.15 | 36.25 | 13,068,623 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.21 | 36.10 | 37.07 | 10,976,369 | +0.91(+2.50%) |
Mar 28, 2022 | 35.80 | 36.48 | 35.08 | 36.16 | 20,704,652 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,344,804 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.27 | 35.96 | 11,434,577 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,350,969 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.68 | 18,354,364 | +0.64(+1.84%) |
Mar 21, 2022 | 34.44 | 35.23 | 34.27 | 35.03 | 24,402,578 | +0.42(+1.21%) |
Mar 18, 2022 | 32.45 | 35.08 | 31.88 | 34.61 | 65,270,596 | +2.43(+7.54%) |
Mar 17, 2022 | 33.04 | 33.06 | 31.49 | 32.19 | 21,912,036 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.43 | 32.45 | 33.42 | 17,984,994 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,841,940 | +0.71(+2.23%) |
Mar 14, 2022 | 33.57 | 34.12 | 31.50 | 31.82 | 20,818,818 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.30 | 33.09 | 33.87 | 14,186,174 | +0.13(+0.39%) |
Mar 10, 2022 | 33.32 | 33.75 | 33.74 | 17,129,466 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.16 | 33.21 | 33.64 | 18,945,682 | +0.39(+1.18%) |
Mar 08, 2022 | 33.18 | 34.16 | 32.95 | 33.25 | 25,499,514 | +0.21(+0.62%) |
Mar 07, 2022 | 33.41 | 33.53 | 32.54 | 33.04 | 19,006,808 | -0.64(-1.90%) |
Mar 04, 2022 | 33.66 | 33.83 | 33.01 | 33.68 | 15,507,568 | -0.25(-0.74%) |
Mar 03, 2022 | 33.67 | 34.09 | 33.36 | 33.93 | 18,054,314 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.65 | 22,889,914 | +2.08(+6.58%) |
Mar 01, 2022 | 31.70 | 32.71 | 31.24 | 31.57 | 23,688,654 | -0.27(-0.84%) |
Feb 28, 2022 | 31.77 | 32.13 | 31.07 | 31.84 | 20,634,888 | -0.08(-0.26%) |
Feb 25, 2022 | 31.51 | 32.15 | 30.79 | 31.92 | 14,466,821 | -0.07(-0.23%) |
Feb 24, 2022 | 30.90 | 32.04 | 30.62 | 32.00 | 13,873,625 | -0.01(-0.03%) |
Feb 23, 2022 | 32.91 | 33.05 | 31.86 | 32.01 | 10,468,593 | -0.66(-2.01%) |
Feb 22, 2022 | 33.41 | 33.56 | 32.08 | 32.66 | 10,821,329 | -0.88(-2.62%) |
Feb 18, 2022 | 33.54 | 0 | -0.20(-0.60%) | |||
Feb 17, 2022 | 34.68 | 34.98 | 33.72 | 33.75 | 8,241,337 | -1.36(-3.88%) |
Feb 16, 2022 | 34.35 | 35.26 | 34.35 | 35.11 | 7,298,024 | +0.48(+1.39%) |
Feb 15, 2022 | 34.19 | 34.66 | 34.04 | 34.63 | 8,808,799 | +0.80(+2.36%) |
Feb 14, 2022 | 34.53 | 34.57 | 33.41 | 33.83 | 10,262,852 | -0.76(-2.20%) |
Feb 11, 2022 | 35.31 | 35.58 | 34.40 | 34.59 | 7,360,264 | -0.72(-2.05%) |
Feb 10, 2022 | 35.21 | 36.20 | 35.12 | 35.31 | 9,602,775 | -0.27(-0.76%) |
Feb 09, 2022 | 35.37 | 35.68 | 35.03 | 35.58 | 9,248,612 | +0.37(+1.05%) |
Feb 08, 2022 | 34.75 | 35.31 | 34.52 | 35.21 | 6,369,416 | +0.47(+1.36%) |
Feb 07, 2022 | 34.79 | 34.97 | 34.43 | 34.74 | 8,328,689 | -0.10(-0.29%) |
Feb 04, 2022 | 34.74 | 35.20 | 34.29 | 34.84 | 7,646,594 | -0.11(-0.32%) |
Feb 03, 2022 | 35.09 | 34.90 | 34.95 | 7,303,635 | -0.41(-1.15%) | |
Feb 02, 2022 | 34.78 | 35.42 | 34.78 | 35.36 | 12,007,018 | +0.65(+1.87%) |
Feb 01, 2022 | 34.16 | 34.73 | 34.04 | 34.71 | 11,617,154 | +0.68(+1.99%) |
Jan 31, 2022 | 33.47 | 34.11 | 34.04 | 11,964,918 | +0.40(+1.18%) | |
Jan 28, 2022 | 32.61 | 33.65 | 32.35 | 33.64 | 10,215,875 | +1.01(+3.10%) |
Jan 27, 2022 | 33.36 | 33.79 | 32.43 | 32.63 | 10,413,290 | -0.02(-0.06%) |
Jan 26, 2022 | 33.07 | 33.54 | 32.36 | 32.65 | 11,673,868 | +0.23(+0.71%) |
Jan 25, 2022 | 32.40 | 32.75 | 31.14 | 32.41 | 13,048,052 | -0.59(-1.80%) |
Jan 24, 2022 | 31.77 | 33.04 | 31.64 | 33.01 | 14,071,609 | +0.70(+2.18%) |
Jan 21, 2022 | 33.36 | 33.45 | 32.24 | 32.30 | 11,057,563 | -1.16(-3.46%) |
Jan 20, 2022 | 34.01 | 34.51 | 33.39 | 33.46 | 10,733,208 | -0.45(-1.34%) |
Jan 19, 2022 | 35.01 | 35.24 | 33.87 | 33.92 | 7,818,929 | -0.95(-2.74%) |
Jan 18, 2022 | 35.22 | 35.53 | 34.79 | 34.87 | 8,822,383 | -0.73(-2.06%) |
Jan 14, 2022 | 35.60 | 0 | -0.26(-0.72%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 35.81 | 35.86 | 10,051,442 | -0.27(-0.74%) |
Jan 12, 2022 | 36.48 | 36.74 | 36.05 | 36.13 | 9,821,700 | -0.19(-0.51%) |
Jan 11, 2022 | 36.13 | 36.31 | 35.82 | 36.32 | 8,849,693 | +0.21(+0.59%) |
Jan 10, 2022 | 35.76 | 36.12 | 35.19 | 36.10 | 11,083,798 | +0.29(+0.80%) |
Jan 07, 2022 | 36.05 | 36.16 | 35.58 | 35.82 | 7,792,675 | -0.03(-0.08%) |
Jan 06, 2022 | 35.77 | 36.10 | 35.37 | 35.84 | 8,607,720 | -0.18(-0.49%) |
Jan 05, 2022 | 36.35 | 36.74 | 36.01 | 36.02 | 11,823,346 | -0.31(-0.84%) |
Jan 04, 2022 | 35.63 | 36.59 | 35.57 | 36.32 | 10,395,846 | +1.09(+3.10%) |
Jan 03, 2022 | 34.94 | 35.37 | 34.83 | 35.23 | 7,612,735 | +0.32(+0.93%) |
Dec 31, 2021 | 35.02 | 35.30 | 34.87 | 34.91 | 5,264,546 | -0.07(-0.21%) |
Dec 30, 2021 | 35.31 | 35.41 | 34.93 | 34.98 | 4,622,147 | -0.21(-0.61%) |
Dec 29, 2021 | 35.06 | 35.59 | 35.04 | 35.19 | 4,997,094 | +0.03(+0.08%) |
Dec 28, 2021 | 35.35 | 35.56 | 34.97 | 35.17 | 5,633,223 | -0.14(-0.39%) |
Dec 27, 2021 | 34.78 | 35.39 | 34.78 | 35.31 | 6,265,192 | +0.42(+1.20%) |
Dec 23, 2021 | 34.42 | 35.25 | 34.40 | 34.89 | 7,144,920 | +0.34(+0.99%) |
Dec 22, 2021 | 34.20 | 34.61 | 33.79 | 34.55 | 7,498,933 | +0.24(+0.70%) |
Dec 21, 2021 | 33.88 | 34.34 | 33.64 | 34.30 | 9,834,565 | +0.82(+2.46%) |
Dec 20, 2021 | 33.44 | 33.54 | 32.97 | 33.48 | 10,034,272 | -0.41(-1.20%) |
Dec 17, 2021 | 33.82 | 34.55 | 33.80 | 33.89 | 32,417,824 | -0.12(-0.35%) |
Dec 16, 2021 | 33.69 | 34.32 | 33.51 | 34.01 | 13,360,834 | +0.41(+1.21%) |
Dec 15, 2021 | 33.12 | 33.65 | 32.75 | 33.60 | 9,838,533 | +0.61(+1.85%) |
Dec 14, 2021 | 32.47 | 33.23 | 32.28 | 32.99 | 13,620,388 | +0.30(+0.91%) |
Dec 13, 2021 | 33.64 | 33.73 | 32.66 | 32.69 | 11,455,243 | -1.07(-3.16%) |
Dec 10, 2021 | 33.80 | 34.15 | 33.34 | 33.76 | 10,414,385 | +0.26(+0.77%) |
Dec 09, 2021 | 33.36 | 33.81 | 33.18 | 33.50 | 15,596,521 | -0.52(-1.53%) |
Dec 08, 2021 | 34.71 | 34.80 | 33.95 | 34.02 | 11,848,398 | -0.54(-1.56%) |
Dec 07, 2021 | 34.56 | 34.93 | 34.26 | 34.55 | 11,545,675 | +0.57(+1.66%) |
Dec 06, 2021 | 34.79 | 35.18 | 33.98 | 33.99 | 13,273,584 | -0.57(-1.65%) |
Dec 03, 2021 | 34.85 | 35.43 | 34.18 | 34.56 | 17,622,096 | -0.08(-0.24%) |
Dec 02, 2021 | 33.55 | 35.22 | 33.42 | 34.64 | 19,912,272 | +1.09(+3.24%) |
Dec 01, 2021 | 33.12 | 35.32 | 32.83 | 33.56 | 26,849,054 | +1.09(+3.34%) |
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,250,026 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.22 | 31.90 | 33.07 | 18,109,484 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.83 | 10,093,416 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.33 | 31.29 | 32.62 | 36,942,424 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.63 | 14,123,420 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.98 | 28.91 | 29.39 | 11,886,438 | +0.44(+1.53%) |
Nov 19, 2021 | 28.96 | 29.26 | 28.73 | 28.95 | 8,619,243 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,100 | +0.44(+1.55%) |
Nov 17, 2021 | 28.73 | 28.83 | 28.39 | 28.47 | 7,596,049 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.73 | 28.73 | 6,393,899 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,704,538 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.29 | 6,537,334 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.17 | 4,986,915 | +0.16(+0.54%) |
Nov 10, 2021 | 29.17 | 28.89 | 29.01 | 7,323,566 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.07 | 29.55 | 29.02 | 29.24 | 4,928,790 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,319,780 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.41 | 9,239,744 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.84 | 5,722,659 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,172 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,273 | -0.22(-0.77%) |
Nov 01, 2021 | 28.00 | 28.77 | 28.38 | 28.76 | 9,034,460 | +0.85(+3.03%) |
Oct 29, 2021 | 27.86 | 28.24 | 27.70 | 27.92 | 8,444,873 | -0.11(-0.39%) |
Oct 28, 2021 | 27.55 | 28.11 | 27.47 | 28.03 | 7,635,212 | +0.69(+2.53%) |
Oct 27, 2021 | 27.79 | 27.90 | 27.29 | 27.34 | 8,154,202 | -0.41(-1.46%) |
Oct 26, 2021 | 28.30 | 27.74 | 9,427,370 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.39 | 28.51 | 27.84 | 28.19 | 8,300,922 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.53 | 27.90 | 28.04 | 12,126,490 | -0.09(-0.33%) |
Oct 21, 2021 | 27.11 | 28.35 | 26.99 | 28.14 | 23,021,236 | +1.82(+6.93%) |
Oct 20, 2021 | 26.67 | 26.97 | 26.23 | 26.31 | 12,186,335 | -0.25(-0.94%) |
Oct 19, 2021 | 26.41 | 26.76 | 26.34 | 26.56 | 9,448,166 | +0.24(+0.91%) |
Oct 18, 2021 | 25.85 | 26.63 | 25.85 | 26.32 | 9,748,212 | +0.29(+1.13%) |
Oct 15, 2021 | 25.42 | 26.34 | 25.41 | 26.03 | 15,285,444 | +0.73(+2.87%) |
Oct 14, 2021 | 24.65 | 25.41 | 24.57 | 25.30 | 8,209,083 | +0.93(+3.81%) |
Oct 13, 2021 | 24.34 | 24.55 | 24.03 | 24.37 | 13,931,080 | -0.06(-0.26%) |
Oct 12, 2021 | 25.48 | 25.61 | 24.34 | 24.44 | 16,782,628 | -1.04(-4.08%) |
Oct 11, 2021 | 25.74 | 25.86 | 25.39 | 25.48 | 7,952,215 | -0.19(-0.75%) |
Oct 08, 2021 | 26.05 | 26.12 | 25.60 | 25.67 | 7,835,907 | -0.15(-0.57%) |
Oct 07, 2021 | 25.73 | 26.12 | 25.69 | 25.82 | 8,382,203 | +0.28(+1.08%) |
Oct 06, 2021 | 25.69 | 25.90 | 25.21 | 25.54 | 9,523,279 | -0.51(-1.94%) |
Oct 05, 2021 | 26.03 | 26.23 | 25.72 | 26.05 | 7,569,685 | +0.20(+0.78%) |
Oct 04, 2021 | 25.73 | 26.27 | 25.72 | 25.84 | 8,563,466 | +0.01(+0.04%) |
Oct 01, 2021 | 25.33 | 26.01 | 25.17 | 25.84 | 8,119,931 | +0.65(+2.59%) |
Sep 30, 2021 | 25.44 | 25.84 | 25.03 | 25.18 | 11,207,168 | +0.05(+0.18%) |
Sep 29, 2021 | 25.37 | 25.77 | 25.01 | 25.14 | 12,847,887 | -1.17(-4.44%) |
Sep 28, 2021 | 26.31 | 27.18 | 26.18 | 26.30 | 12,744,471 | -0.12(-0.45%) |
Sep 27, 2021 | 25.63 | 26.67 | 25.63 | 26.42 | 9,558,870 | +0.75(+2.94%) |
Sep 24, 2021 | 25.62 | 25.95 | 25.59 | 25.67 | 4,664,579 | -0.08(-0.32%) |
Sep 23, 2021 | 25.56 | 25.98 | 25.50 | 25.75 | 6,870,274 | +0.36(+1.41%) |
Sep 22, 2021 | 25.08 | 25.56 | 25.03 | 25.39 | 8,522,296 | +0.70(+2.83%) |
Sep 21, 2021 | 25.30 | 25.32 | 24.63 | 24.69 | 9,471,640 | -0.38(-1.50%) |
Sep 20, 2021 | 24.91 | 25.13 | 24.67 | 25.07 | 9,192,037 | -0.40(-1.59%) |
Sep 17, 2021 | 25.62 | 25.72 | 25.27 | 25.48 | 14,422,079 | -0.33(-1.28%) |
Sep 16, 2021 | 25.73 | 25.95 | 25.61 | 25.81 | 6,633,557 | +0.08(+0.32%) |
Sep 15, 2021 | 25.36 | 25.84 | 25.20 | 25.72 | 7,719,235 | +0.36(+1.42%) |
Sep 14, 2021 | 26.20 | 26.20 | 25.30 | 25.37 | 7,164,335 | -0.75(-2.89%) |
Sep 13, 2021 | 25.96 | 26.20 | 25.88 | 26.12 | 8,921,622 | +0.35(+1.36%) |
Sep 10, 2021 | 26.13 | 26.30 | 25.75 | 25.77 | 7,990,782 | -0.19(-0.74%) |
Sep 09, 2021 | 25.89 | 26.25 | 25.66 | 25.96 | 8,591,815 | +0.02(+0.07%) |
Sep 08, 2021 | 26.28 | 26.34 | 25.79 | 25.95 | 10,745,845 | -0.42(-1.61%) |
Sep 07, 2021 | 27.15 | 27.22 | 26.36 | 26.37 | 12,327,384 | -0.94(-3.43%) |
Sep 03, 2021 | 26.98 | 27.46 | 26.93 | 27.30 | 8,879,933 | +0.24(+0.88%) |
Sep 02, 2021 | 26.87 | 27.20 | 26.77 | 27.07 | 9,056,235 | +0.35(+1.30%) |
Sep 01, 2021 | 27.15 | 27.25 | 26.64 | 26.72 | 12,947,459 | -0.48(-1.75%) |
Aug 31, 2021 | 27.29 | 27.76 | 27.12 | 27.19 | 15,612,768 | +0.00(+0.00%) |
Aug 30, 2021 | 26.65 | 27.64 | 26.50 | 27.19 | 14,687,336 | +0.75(+2.84%) |
Aug 27, 2021 | 25.41 | 26.60 | 25.16 | 26.44 | 25,665,846 | -0.16(-0.62%) |
Aug 26, 2021 | 27.07 | 27.09 | 26.48 | 26.61 | 13,672,075 | -0.27(-0.99%) |
Aug 25, 2021 | 26.45 | 27.19 | 26.39 | 26.87 | 12,531,412 | +0.45(+1.70%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.06 | 26.43 | 7,626,457 | +0.31(+1.19%) |
Aug 23, 2021 | 26.01 | 26.22 | 25.82 | 26.12 | 7,363,859 | +0.31(+1.20%) |
Aug 20, 2021 | 25.48 | 25.92 | 25.48 | 25.80 | 8,616,338 | +0.40(+1.58%) |
Aug 19, 2021 | 25.54 | 25.71 | 25.19 | 25.40 | 9,992,905 | -0.40(-1.56%) |
Aug 18, 2021 | 25.82 | 26.34 | 25.72 | 25.80 | 8,956,205 | -0.42(-1.60%) |
Aug 17, 2021 | 26.77 | 26.79 | 25.99 | 26.23 | 9,783,489 | -0.70(-2.58%) |
Aug 16, 2021 | 26.44 | 27.00 | 26.18 | 26.92 | 8,391,234 | +0.39(+1.48%) |
Aug 13, 2021 | 27.55 | 27.57 | 26.50 | 26.53 | 12,459,738 | -1.27(-4.57%) |
Aug 12, 2021 | 27.56 | 27.87 | 27.46 | 27.80 | 5,829,004 | +0.27(+1.00%) |
Aug 11, 2021 | 27.18 | 27.78 | 27.05 | 27.52 | 6,173,130 | +0.34(+1.24%) |
Aug 10, 2021 | 26.88 | 27.38 | 26.84 | 27.19 | 8,157,140 | +0.37(+1.40%) |
Aug 09, 2021 | 26.79 | 27.03 | 26.72 | 26.81 | 6,373,963 | +0.00(+0.00%) |
Aug 06, 2021 | 26.76 | 27.15 | 26.73 | 26.81 | 6,268,975 | +0.08(+0.31%) |
Aug 05, 2021 | 26.77 | 26.85 | 26.54 | 26.73 | 5,309,728 | +0.15(+0.55%) |
Aug 04, 2021 | 26.75 | 27.05 | 26.57 | 26.58 | 6,629,401 | -0.42(-1.56%) |
Aug 03, 2021 | 26.79 | 27.11 | 26.62 | 27.00 | 8,878,030 | +0.36(+1.34%) |
Aug 02, 2021 | 26.56 | 26.95 | 26.44 | 26.65 | 8,766,898 | +0.25(+0.94%) |
Jul 30, 2021 | 26.04 | 26.50 | 25.91 | 26.40 | 7,452,875 | +0.08(+0.31%) |
Jul 29, 2021 | 26.22 | 26.50 | 26.15 | 26.32 | 7,104,112 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.22 | 25.75 | 26.03 | 6,488,423 | +0.06(+0.25%) |
Jul 27, 2021 | 25.74 | 25.98 | 25.47 | 25.97 | 9,871,960 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,219,586 | +0.26(+0.99%) |
Jul 23, 2021 | 25.58 | 25.98 | 25.52 | 25.79 | 9,180,566 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,188 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,002 | +0.28(+1.10%) |
Jul 20, 2021 | 25.37 | 26.22 | 25.37 | 25.80 | 14,392,867 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.42 | 24.61 | 25.23 | 13,802,663 | +0.06(+0.25%) |
Jul 16, 2021 | 25.80 | 25.94 | 25.11 | 25.16 | 7,811,956 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,158,396 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,270 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,529,917 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,005,576 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,029 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,651,798 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,264 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.03 | 27.35 | 27.60 | 8,238,840 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,011 | +0.32(+1.15%) |