Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.21 | 23.31 | 22.86 | 23.20 | 2,287,814 | -0.09(-0.39%) |
Jul 28, 2022 | 22.98 | 23.32 | 22.70 | 23.29 | 4,287,680 | +0.45(+1.97%) |
Jul 27, 2022 | 22.26 | 23.02 | 21.92 | 22.84 | 3,914,052 | +0.86(+3.91%) |
Jul 26, 2022 | 21.87 | 22.42 | 21.61 | 21.98 | 3,733,112 | -0.17(-0.77%) |
Jul 25, 2022 | 22.41 | 22.47 | 21.80 | 22.15 | 3,718,990 | -0.30(-1.34%) |
Jul 22, 2022 | 23.50 | 23.80 | 22.32 | 22.45 | 8,478,980 | -1.72(-7.12%) |
Jul 21, 2022 | 23.65 | 24.31 | 23.02 | 24.17 | 4,856,182 | +0.66(+2.81%) |
Jul 20, 2022 | 22.77 | 23.57 | 22.72 | 23.51 | 3,869,524 | +0.93(+4.12%) |
Jul 19, 2022 | 21.81 | 22.97 | 21.80 | 22.58 | 3,484,228 | +1.00(+4.63%) |
Jul 18, 2022 | 21.96 | 22.05 | 21.30 | 21.58 | 4,503,507 | -0.05(-0.23%) |
Jul 15, 2022 | 21.78 | 21.93 | 20.94 | 21.63 | 2,661,983 | -0.07(-0.32%) |
Jul 14, 2022 | 21.82 | 21.84 | 21.28 | 21.70 | 3,073,107 | -0.45(-2.03%) |
Jul 13, 2022 | 21.81 | 22.43 | 21.69 | 22.15 | 2,457,708 | -0.04(-0.18%) |
Jul 12, 2022 | 22.37 | 22.96 | 22.05 | 22.19 | 2,763,585 | -0.35(-1.55%) |
Jul 11, 2022 | 23.60 | 23.87 | 22.50 | 22.54 | 2,813,507 | -0.22(-0.97%) |
Jul 08, 2022 | 22.99 | 23.10 | 22.52 | 22.76 | 1,701,339 | -0.28(-1.22%) |
Jul 07, 2022 | 22.42 | 23.17 | 22.37 | 23.04 | 1,671,561 | +0.64(+2.86%) |
Jul 06, 2022 | 22.65 | 22.87 | 22.00 | 22.40 | 1,176,900 | -0.21(-0.93%) |
Jul 05, 2022 | 21.74 | 22.70 | 21.39 | 22.61 | 2,112,578 | +0.53(+2.40%) |
Jul 01, 2022 | 22.27 | 22.35 | 21.51 | 22.08 | 2,831,191 | -0.25(-1.12%) |
Jun 30, 2022 | 22.71 | 22.91 | 22.19 | 22.33 | 1,428,716 | -0.62(-2.70%) |
Jun 29, 2022 | 23.17 | 23.23 | 22.66 | 22.95 | 1,885,274 | -0.27(-1.16%) |
Jun 28, 2022 | 23.57 | 23.88 | 23.09 | 23.22 | 1,515,690 | -0.36(-1.53%) |
Jun 27, 2022 | 23.75 | 23.84 | 23.34 | 23.58 | 1,159,755 | +0.08(+0.34%) |
Jun 24, 2022 | 22.69 | 23.60 | 22.69 | 23.50 | 5,740,236 | +0.99(+4.40%) |
Jun 23, 2022 | 22.31 | 22.59 | 22.02 | 22.51 | 1,993,516 | +0.41(+1.86%) |
Jun 22, 2022 | 22.59 | 22.77 | 22.00 | 22.10 | 3,518,097 | -0.66(-2.90%) |
Jun 21, 2022 | 22.01 | 22.97 | 21.89 | 22.76 | 2,290,276 | +0.96(+4.40%) |
Jun 17, 2022 | 21.51 | 21.97 | 21.38 | 21.80 | 3,790,125 | +0.34(+1.58%) |
Jun 16, 2022 | 21.60 | 21.83 | 21.33 | 21.46 | 3,137,240 | -0.73(-3.29%) |
Jun 15, 2022 | 22.56 | 22.80 | 21.95 | 22.19 | 2,997,449 | -0.11(-0.49%) |
Jun 14, 2022 | 22.14 | 22.71 | 21.88 | 22.30 | 2,908,822 | +0.17(+0.77%) |
Jun 13, 2022 | 22.81 | 23.08 | 21.85 | 22.13 | 3,291,516 | -1.31(-5.59%) |
Jun 10, 2022 | 23.41 | 23.63 | 23.17 | 23.44 | 1,709,492 | -0.46(-1.92%) |
Jun 09, 2022 | 24.12 | 24.70 | 23.89 | 23.90 | 2,532,502 | -0.42(-1.73%) |
Jun 08, 2022 | 24.35 | 24.57 | 24.14 | 24.32 | 1,150,773 | -0.21(-0.86%) |
Jun 07, 2022 | 24.18 | 24.59 | 23.93 | 24.53 | 2,344,651 | -0.01(-0.04%) |
Jun 06, 2022 | 25.09 | 25.20 | 24.39 | 24.54 | 2,051,884 | -0.41(-1.64%) |
Jun 03, 2022 | 24.70 | 25.00 | 24.43 | 24.95 | 1,548,632 | +0.08(+0.32%) |
Jun 02, 2022 | 24.47 | 25.05 | 24.39 | 24.87 | 2,744,877 | +0.40(+1.63%) |
Jun 01, 2022 | 25.30 | 25.55 | 24.27 | 24.47 | 2,904,830 | -0.65(-2.59%) |
May 31, 2022 | 24.64 | 25.28 | 24.44 | 25.12 | 4,788,961 | +0.40(+1.62%) |
May 27, 2022 | 24.21 | 25.03 | 24.09 | 24.72 | 4,553,578 | +0.76(+3.17%) |
May 26, 2022 | 22.76 | 24.17 | 22.70 | 23.96 | 3,809,271 | +1.31(+5.78%) |
May 25, 2022 | 21.27 | 22.89 | 21.27 | 22.65 | 4,140,516 | +1.03(+4.76%) |
May 24, 2022 | 23.02 | 23.02 | 21.07 | 21.62 | 5,385,966 | -1.44(-6.24%) |
May 23, 2022 | 23.14 | 23.72 | 22.93 | 23.06 | 4,893,670 | -0.09(-0.39%) |
May 20, 2022 | 23.65 | 23.71 | 22.09 | 23.15 | 5,351,353 | -0.10(-0.43%) |
May 19, 2022 | 24.32 | 24.71 | 23.24 | 23.25 | 6,822,499 | -1.50(-6.06%) |
May 18, 2022 | 25.86 | 25.91 | 24.46 | 24.75 | 3,493,847 | -1.47(-5.61%) |
May 17, 2022 | 26.11 | 26.49 | 25.57 | 26.22 | 3,032,356 | +0.52(+2.02%) |
May 16, 2022 | 26.11 | 26.38 | 25.66 | 25.70 | 2,760,325 | -0.68(-2.58%) |
May 13, 2022 | 25.58 | 26.59 | 25.57 | 26.38 | 4,205,510 | +1.17(+4.64%) |
May 12, 2022 | 24.62 | 25.36 | 24.35 | 25.21 | 2,754,493 | +0.52(+2.11%) |
May 11, 2022 | 24.95 | 25.77 | 24.64 | 24.69 | 2,714,515 | -0.21(-0.84%) |
May 10, 2022 | 25.67 | 25.80 | 24.64 | 24.90 | 3,162,601 | -0.38(-1.50%) |
May 09, 2022 | 25.66 | 26.06 | 25.16 | 25.28 | 4,451,626 | -0.84(-3.22%) |
May 06, 2022 | 26.27 | 26.57 | 25.56 | 26.12 | 2,246,781 | -0.40(-1.51%) |
May 05, 2022 | 26.61 | 26.99 | 26.17 | 26.52 | 4,666,239 | -0.45(-1.67%) |
May 04, 2022 | 26.13 | 26.99 | 26.04 | 26.97 | 5,648,104 | +0.98(+3.77%) |
May 03, 2022 | 24.78 | 26.20 | 24.73 | 25.99 | 5,673,906 | +1.28(+5.18%) |
May 02, 2022 | 24.25 | 24.75 | 23.98 | 24.71 | 3,623,496 | +0.40(+1.65%) |
Apr 29, 2022 | 24.45 | 24.99 | 24.27 | 24.31 | 3,809,515 | -0.36(-1.46%) |
Apr 28, 2022 | 24.24 | 25.12 | 23.73 | 24.67 | 5,901,706 | +0.18(+0.73%) |
Apr 27, 2022 | 23.65 | 25.08 | 23.52 | 24.49 | 12,491,023 | +2.38(+10.76%) |
Apr 26, 2022 | 22.51 | 22.94 | 22.11 | 22.11 | 2,222,416 | -1.09(-4.70%) |
Apr 25, 2022 | 22.91 | 23.21 | 22.32 | 23.20 | 2,061,878 | +0.42(+1.84%) |
Apr 22, 2022 | 22.84 | 22.91 | 22.53 | 22.78 | 2,869,234 | -0.15(-0.65%) |
Apr 21, 2022 | 23.29 | 23.76 | 22.89 | 22.93 | 1,854,059 | -0.27(-1.16%) |
Apr 20, 2022 | 23.50 | 23.56 | 23.05 | 23.20 | 1,686,800 | -0.20(-0.85%) |
Apr 19, 2022 | 22.13 | 23.46 | 22.13 | 23.40 | 2,265,125 | +1.23(+5.55%) |
Apr 18, 2022 | 22.14 | 22.30 | 21.86 | 22.17 | 1,584,878 | -0.02(-0.09%) |
Apr 14, 2022 | 22.32 | 22.52 | 22.09 | 22.19 | 1,115,375 | -0.13(-0.58%) |
Apr 13, 2022 | 22.05 | 22.36 | 22.04 | 22.32 | 1,552,774 | +0.25(+1.13%) |
Apr 12, 2022 | 22.15 | 22.57 | 21.95 | 22.07 | 1,665,398 | +0.27(+1.24%) |
Apr 11, 2022 | 21.75 | 22.37 | 21.75 | 21.80 | 1,844,611 | -0.15(-0.68%) |
Apr 08, 2022 | 22.22 | 22.40 | 21.89 | 21.95 | 2,348,649 | -0.11(-0.50%) |
Apr 07, 2022 | 21.89 | 22.14 | 21.54 | 22.06 | 3,616,865 | +0.25(+1.15%) |
Apr 06, 2022 | 22.47 | 22.54 | 21.76 | 21.81 | 2,307,372 | -1.03(-4.51%) |
Apr 05, 2022 | 22.95 | 23.10 | 22.66 | 22.84 | 3,166,531 | -0.19(-0.83%) |
Apr 04, 2022 | 22.40 | 23.06 | 22.30 | 23.03 | 1,924,191 | +0.61(+2.72%) |
Apr 01, 2022 | 22.25 | 22.50 | 22.14 | 22.42 | 2,017,170 | +0.21(+0.95%) |
Mar 31, 2022 | 23.14 | 23.20 | 22.21 | 22.21 | 2,137,553 | -1.07(-4.60%) |
Mar 30, 2022 | 23.38 | 23.61 | 23.11 | 23.28 | 2,278,197 | -0.18(-0.77%) |
Mar 29, 2022 | 23.22 | 23.69 | 23.18 | 23.46 | 3,285,851 | +0.64(+2.80%) |
Mar 28, 2022 | 22.95 | 22.99 | 22.28 | 22.82 | 2,693,223 | -0.09(-0.39%) |
Mar 25, 2022 | 23.14 | 23.20 | 22.75 | 22.91 | 2,379,552 | -0.32(-1.38%) |
Mar 24, 2022 | 23.30 | 23.43 | 23.11 | 23.23 | 1,699,124 | -0.05(-0.21%) |
Mar 23, 2022 | 23.84 | 24.10 | 23.25 | 23.28 | 1,644,000 | -0.83(-3.44%) |
Mar 22, 2022 | 23.77 | 24.19 | 23.73 | 24.11 | 2,246,279 | +0.43(+1.82%) |
Mar 21, 2022 | 23.71 | 23.88 | 23.37 | 23.68 | 1,627,988 | -0.03(-0.13%) |
Mar 18, 2022 | 23.43 | 23.73 | 23.10 | 23.71 | 3,088,244 | +0.22(+0.94%) |
Mar 17, 2022 | 23.28 | 23.63 | 23.21 | 23.49 | 1,246,343 | +0.05(+0.21%) |
Mar 16, 2022 | 23.01 | 23.80 | 22.82 | 23.44 | 1,934,579 | +0.79(+3.49%) |
Mar 15, 2022 | 22.43 | 22.69 | 22.32 | 22.65 | 2,567,535 | +0.33(+1.48%) |
Mar 14, 2022 | 22.74 | 22.85 | 22.23 | 22.32 | 2,315,798 | -0.31(-1.37%) |
Mar 11, 2022 | 23.19 | 23.30 | 22.48 | 22.63 | 3,061,088 | -0.46(-1.99%) |
Mar 10, 2022 | 23.44 | 23.59 | 22.83 | 23.09 | 2,668,399 | -0.74(-3.11%) |
Mar 09, 2022 | 23.27 | 24.09 | 23.25 | 23.83 | 2,300,993 | +1.18(+5.21%) |
Mar 08, 2022 | 22.85 | 23.39 | 22.60 | 22.65 | 3,717,466 | -0.22(-0.96%) |
Mar 07, 2022 | 24.04 | 24.34 | 22.85 | 22.87 | 3,551,876 | -1.40(-5.77%) |
Mar 04, 2022 | 25.00 | 25.02 | 24.07 | 24.27 | 2,038,171 | -0.77(-3.08%) |
Mar 03, 2022 | 25.34 | 25.56 | 24.87 | 25.04 | 1,982,332 | -0.19(-0.75%) |
Mar 02, 2022 | 24.55 | 25.51 | 24.53 | 25.23 | 3,497,594 | +0.76(+3.11%) |
Mar 01, 2022 | 25.14 | 25.25 | 24.33 | 24.47 | 3,206,214 | -0.51(-2.04%) |
Feb 28, 2022 | 25.32 | 25.37 | 24.82 | 24.98 | 3,770,190 | -0.45(-1.77%) |
Feb 25, 2022 | 24.80 | 25.45 | 24.60 | 25.43 | 3,433,230 | +0.64(+2.58%) |
Feb 24, 2022 | 23.86 | 24.83 | 23.60 | 24.79 | 4,259,282 | +0.87(+3.64%) |
Feb 23, 2022 | 24.28 | 24.69 | 23.86 | 23.92 | 2,692,588 | -0.23(-0.95%) |
Feb 22, 2022 | 24.48 | 25.00 | 24.09 | 24.15 | 4,817,445 | -0.68(-2.74%) |
Feb 18, 2022 | 24.83 | 0 | -0.14(-0.56%) | |||
Feb 17, 2022 | 25.53 | 25.71 | 24.73 | 24.97 | 3,564,437 | -0.61(-2.38%) |
Feb 16, 2022 | 25.13 | 25.59 | 24.97 | 25.58 | 3,701,910 | +0.28(+1.11%) |
Feb 15, 2022 | 24.34 | 25.30 | 24.32 | 25.30 | 4,889,782 | +1.10(+4.55%) |
Feb 14, 2022 | 24.27 | 24.71 | 24.04 | 24.20 | 7,434,138 | +0.07(+0.29%) |
Feb 11, 2022 | 24.65 | 24.95 | 24.09 | 24.13 | 10,482,181 | -0.36(-1.47%) |
Feb 10, 2022 | 23.48 | 25.24 | 23.24 | 24.49 | 12,455,625 | +1.74(+7.65%) |
Feb 09, 2022 | 22.26 | 22.82 | 22.12 | 22.75 | 4,804,073 | +0.84(+3.83%) |
Feb 08, 2022 | 21.59 | 21.99 | 21.20 | 21.91 | 3,131,955 | +0.45(+2.10%) |
Feb 07, 2022 | 21.25 | 21.70 | 21.13 | 21.46 | 2,467,754 | +0.18(+0.85%) |
Feb 04, 2022 | 21.25 | 21.46 | 21.07 | 21.28 | 2,185,159 | -0.09(-0.42%) |
Feb 03, 2022 | 21.28 | 21.37 | 3,126,671 | -0.14(-0.65%) | ||
Feb 02, 2022 | 21.47 | 21.60 | 21.25 | 21.51 | 2,159,170 | +0.15(+0.70%) |
Feb 01, 2022 | 21.00 | 21.40 | 20.72 | 21.36 | 3,617,654 | +0.44(+2.10%) |
Jan 31, 2022 | 20.82 | 20.92 | 4,259,239 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.89 | 20.93 | 19.85 | 20.90 | 8,600,448 | +1.04(+5.24%) |
Jan 27, 2022 | 20.54 | 20.69 | 19.39 | 19.86 | 5,549,116 | -0.60(-2.93%) |
Jan 26, 2022 | 21.20 | 21.86 | 20.23 | 20.46 | 9,821,156 | +0.85(+4.33%) |
Jan 25, 2022 | 20.32 | 20.52 | 19.29 | 19.61 | 2,819,170 | -1.04(-5.04%) |
Jan 24, 2022 | 19.93 | 20.68 | 19.17 | 20.65 | 4,722,372 | +0.31(+1.52%) |
Jan 21, 2022 | 21.48 | 21.57 | 20.27 | 20.34 | 5,423,189 | -1.29(-5.96%) |
Jan 20, 2022 | 22.04 | 22.42 | 21.61 | 21.63 | 2,184,829 | -0.50(-2.26%) |
Jan 19, 2022 | 22.31 | 22.64 | 22.09 | 22.13 | 2,299,096 | -0.20(-0.90%) |
Jan 18, 2022 | 22.02 | 22.49 | 21.98 | 22.33 | 2,032,569 | +0.00(+0.00%) |
Jan 14, 2022 | 22.33 | 0 | -0.49(-2.15%) | |||
Jan 13, 2022 | 22.95 | 23.18 | 22.56 | 22.82 | 3,819,426 | +0.83(+3.77%) |
Jan 12, 2022 | 22.00 | 22.20 | 21.72 | 21.99 | 1,346,233 | +0.13(+0.59%) |
Jan 11, 2022 | 21.87 | 21.93 | 21.57 | 21.86 | 1,726,395 | -0.01(-0.05%) |
Jan 10, 2022 | 22.06 | 22.11 | 21.55 | 21.87 | 2,077,297 | -0.38(-1.71%) |
Jan 07, 2022 | 22.45 | 22.56 | 22.04 | 22.25 | 2,460,532 | -0.10(-0.45%) |
Jan 06, 2022 | 22.37 | 22.52 | 22.01 | 22.35 | 2,711,711 | +0.08(+0.36%) |
Jan 05, 2022 | 22.23 | 22.70 | 22.18 | 22.27 | 3,424,029 | +0.04(+0.18%) |
Jan 04, 2022 | 21.89 | 22.46 | 21.73 | 22.23 | 2,542,279 | +0.49(+2.25%) |
Jan 03, 2022 | 21.64 | 21.85 | 21.41 | 21.74 | 1,883,908 | +0.18(+0.83%) |
Dec 31, 2021 | 21.38 | 21.80 | 21.34 | 21.56 | 1,681,069 | +0.17(+0.79%) |
Dec 30, 2021 | 21.13 | 21.61 | 21.02 | 21.39 | 1,493,668 | +0.22(+1.04%) |
Dec 29, 2021 | 20.95 | 21.26 | 20.85 | 21.17 | 1,791,200 | +0.20(+0.95%) |
Dec 28, 2021 | 21.10 | 21.36 | 20.93 | 20.97 | 1,660,804 | -0.14(-0.66%) |
Dec 27, 2021 | 20.46 | 21.13 | 20.46 | 21.11 | 2,667,255 | +0.42(+2.03%) |
Dec 23, 2021 | 20.34 | 20.78 | 20.31 | 20.69 | 1,759,051 | +0.37(+1.82%) |
Dec 22, 2021 | 20.34 | 20.51 | 20.15 | 20.32 | 1,380,983 | +0.00(+0.00%) |
Dec 21, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 1,763,760 | +0.17(+0.84%) |
Dec 20, 2021 | 20.31 | 20.63 | 19.66 | 20.15 | 4,036,964 | -0.48(-2.33%) |
Dec 17, 2021 | 20.39 | 21.14 | 20.39 | 20.63 | 6,668,579 | -0.10(-0.48%) |
Dec 16, 2021 | 20.71 | 21.28 | 20.48 | 20.73 | 3,555,858 | +0.04(+0.19%) |
Dec 15, 2021 | 20.15 | 20.73 | 19.98 | 20.69 | 2,811,044 | +0.51(+2.53%) |
Dec 14, 2021 | 20.14 | 20.25 | 19.89 | 20.18 | 3,393,300 | +0.03(+0.15%) |
Dec 13, 2021 | 21.21 | 21.24 | 20.08 | 20.15 | 3,339,424 | -1.10(-5.18%) |
Dec 10, 2021 | 21.50 | 21.75 | 21.07 | 21.25 | 3,312,542 | -0.16(-0.75%) |
Dec 09, 2021 | 21.80 | 22.03 | 21.38 | 21.41 | 2,137,400 | -0.47(-2.15%) |
Dec 08, 2021 | 21.79 | 22.01 | 21.51 | 21.88 | 7,612,177 | +0.19(+0.88%) |
Dec 07, 2021 | 21.50 | 22.08 | 21.46 | 21.69 | 4,241,962 | +0.27(+1.26%) |
Dec 06, 2021 | 21.16 | 21.80 | 21.14 | 21.42 | 6,474,418 | +0.42(+2.00%) |
Dec 03, 2021 | 21.61 | 21.89 | 20.85 | 21.00 | 2,968,911 | -0.52(-2.42%) |
Dec 02, 2021 | 21.49 | 21.57 | 20.85 | 21.52 | 3,102,573 | +0.19(+0.89%) |
Dec 01, 2021 | 21.51 | 22.18 | 21.31 | 21.33 | 2,862,077 | +0.12(+0.57%) |
Nov 30, 2021 | 21.74 | 21.82 | 21.18 | 21.21 | 2,890,681 | -0.65(-2.97%) |
Nov 29, 2021 | 22.15 | 22.19 | 21.64 | 21.86 | 1,830,590 | -0.11(-0.50%) |
Nov 26, 2021 | 21.88 | 22.07 | 21.58 | 21.97 | 1,406,101 | -0.37(-1.66%) |
Nov 24, 2021 | 22.08 | 22.35 | 21.90 | 22.34 | 1,611,035 | +0.00(+0.00%) |
Nov 23, 2021 | 22.23 | 22.55 | 21.99 | 22.34 | 2,132,058 | -0.04(-0.18%) |
Nov 22, 2021 | 22.69 | 22.83 | 22.33 | 22.38 | 2,106,656 | -0.27(-1.19%) |
Nov 19, 2021 | 22.56 | 22.89 | 22.56 | 22.65 | 1,635,727 | -0.01(-0.04%) |
Nov 18, 2021 | 22.87 | 22.73 | 22.63 | 22.66 | 1,593,933 | -0.06(-0.26%) |
Nov 17, 2021 | 22.73 | 22.97 | 22.40 | 22.72 | 2,199,182 | -0.04(-0.18%) |
Nov 16, 2021 | 22.86 | 23.13 | 22.71 | 22.76 | 2,163,489 | -0.10(-0.44%) |
Nov 15, 2021 | 23.09 | 23.30 | 22.84 | 22.86 | 2,438,652 | +0.13(+0.57%) |
Nov 12, 2021 | 22.75 | 22.86 | 22.61 | 22.73 | 1,994,152 | +0.02(+0.09%) |
Nov 11, 2021 | 22.56 | 22.95 | 22.46 | 22.71 | 4,230,427 | +0.15(+0.66%) |
Nov 10, 2021 | 22.63 | 22.56 | 1,764,230 | -0.14(-0.62%) | ||
Nov 09, 2021 | 22.52 | 22.82 | 22.32 | 22.70 | 2,526,033 | +0.23(+1.02%) |
Nov 08, 2021 | 22.00 | 22.69 | 21.95 | 22.47 | 3,976,812 | +0.74(+3.41%) |
Nov 05, 2021 | 21.68 | 21.82 | 21.55 | 21.73 | 2,120,068 | +0.26(+1.21%) |
Nov 04, 2021 | 21.50 | 21.81 | 21.43 | 21.47 | 1,558,656 | +0.05(+0.23%) |
Nov 03, 2021 | 21.23 | 21.61 | 21.12 | 21.42 | 3,884,134 | +0.17(+0.80%) |
Nov 02, 2021 | 21.67 | 21.71 | 21.20 | 21.25 | 2,036,533 | -0.34(-1.57%) |
Nov 01, 2021 | 21.99 | 22.17 | 21.37 | 21.59 | 4,489,794 | -0.22(-1.01%) |
Oct 29, 2021 | 21.38 | 21.84 | 21.25 | 21.81 | 2,647,269 | +0.43(+2.01%) |
Oct 28, 2021 | 20.78 | 21.47 | 20.78 | 21.38 | 2,995,357 | +0.75(+3.64%) |
Oct 27, 2021 | 20.50 | 20.82 | 20.25 | 20.63 | 3,691,483 | +0.10(+0.49%) |
Oct 26, 2021 | 20.29 | 20.53 | 4,956,997 | +0.43(+2.14%) | ||
Oct 25, 2021 | 20.53 | 20.61 | 19.90 | 20.10 | 5,162,500 | -0.35(-1.71%) |
Oct 22, 2021 | 21.70 | 21.95 | 20.01 | 20.45 | 8,664,289 | +0.12(+0.59%) |
Oct 21, 2021 | 19.80 | 20.84 | 19.80 | 20.33 | 6,906,567 | +0.45(+2.26%) |
Oct 20, 2021 | 20.49 | 20.50 | 19.83 | 19.88 | 5,716,180 | -0.45(-2.21%) |
Oct 19, 2021 | 20.16 | 20.48 | 19.88 | 20.33 | 6,036,573 | +0.28(+1.40%) |
Oct 18, 2021 | 19.57 | 20.06 | 19.55 | 20.05 | 4,116,570 | +0.39(+1.98%) |
Oct 15, 2021 | 19.83 | 19.92 | 19.64 | 19.66 | 1,900,478 | -0.05(-0.25%) |
Oct 14, 2021 | 19.24 | 19.85 | 19.06 | 19.71 | 2,744,302 | +0.67(+3.52%) |
Oct 13, 2021 | 18.97 | 19.17 | 18.85 | 19.04 | 2,050,631 | -0.03(-0.16%) |
Oct 12, 2021 | 18.90 | 19.16 | 18.89 | 19.07 | 1,794,679 | +0.19(+1.01%) |
Oct 11, 2021 | 19.08 | 19.32 | 18.86 | 18.88 | 1,727,063 | -0.13(-0.68%) |
Oct 08, 2021 | 19.27 | 19.40 | 18.98 | 19.01 | 1,304,785 | -0.19(-0.99%) |
Oct 07, 2021 | 19.06 | 19.39 | 19.06 | 19.20 | 2,537,100 | +0.35(+1.86%) |
Oct 06, 2021 | 18.35 | 18.86 | 18.31 | 18.85 | 2,065,620 | +0.32(+1.73%) |
Oct 05, 2021 | 18.42 | 18.77 | 18.25 | 18.53 | 3,056,217 | +0.17(+0.93%) |
Oct 04, 2021 | 18.63 | 18.67 | 17.95 | 18.36 | 3,827,355 | -0.35(-1.87%) |
Oct 01, 2021 | 18.64 | 18.84 | 18.10 | 18.71 | 4,908,897 | +0.15(+0.81%) |
Sep 30, 2021 | 19.47 | 19.48 | 18.53 | 18.56 | 4,992,779 | -0.89(-4.58%) |
Sep 29, 2021 | 19.38 | 19.71 | 19.25 | 19.45 | 2,782,125 | +0.15(+0.78%) |
Sep 28, 2021 | 19.35 | 19.50 | 18.75 | 19.30 | 4,664,718 | -0.13(-0.67%) |
Sep 27, 2021 | 19.81 | 19.83 | 19.28 | 19.43 | 5,629,845 | -0.38(-1.92%) |
Sep 24, 2021 | 20.28 | 20.43 | 19.76 | 19.81 | 2,221,819 | -0.53(-2.61%) |
Sep 23, 2021 | 19.97 | 20.47 | 19.85 | 20.34 | 2,044,166 | +0.26(+1.29%) |
Sep 22, 2021 | 19.73 | 20.18 | 19.20 | 20.08 | 2,681,257 | +0.43(+2.19%) |
Sep 21, 2021 | 20.21 | 20.35 | 19.58 | 19.65 | 2,548,499 | -0.45(-2.24%) |
Sep 20, 2021 | 19.97 | 20.39 | 19.84 | 20.10 | 2,137,804 | -0.28(-1.37%) |
Sep 17, 2021 | 20.52 | 20.73 | 20.23 | 20.38 | 4,160,049 | -0.20(-0.97%) |
Sep 16, 2021 | 20.58 | 20.75 | 20.31 | 20.58 | 1,326,526 | -0.10(-0.48%) |
Sep 15, 2021 | 20.27 | 20.69 | 20.08 | 20.68 | 2,416,586 | +0.38(+1.87%) |
Sep 14, 2021 | 20.63 | 20.74 | 19.93 | 20.30 | 3,096,543 | -0.20(-0.98%) |
Sep 13, 2021 | 20.13 | 20.60 | 20.01 | 20.50 | 4,045,776 | +0.52(+2.60%) |
Sep 10, 2021 | 20.42 | 20.60 | 19.95 | 19.98 | 1,400,459 | -0.37(-1.82%) |
Sep 09, 2021 | 20.43 | 20.55 | 20.18 | 20.35 | 1,891,333 | -0.08(-0.39%) |
Sep 08, 2021 | 21.07 | 21.21 | 20.38 | 20.43 | 1,580,378 | -0.76(-3.59%) |
Sep 07, 2021 | 21.52 | 21.98 | 21.03 | 21.19 | 1,894,429 | -0.32(-1.49%) |
Sep 03, 2021 | 21.31 | 21.59 | 21.29 | 21.51 | 881,666 | +0.15(+0.70%) |
Sep 02, 2021 | 21.67 | 21.74 | 21.27 | 21.36 | 1,314,024 | -0.18(-0.84%) |
Sep 01, 2021 | 21.32 | 21.67 | 21.14 | 21.54 | 1,342,006 | +0.19(+0.89%) |
Aug 31, 2021 | 21.75 | 21.78 | 21.30 | 21.35 | 2,569,916 | -0.35(-1.61%) |
Aug 30, 2021 | 22.02 | 22.04 | 21.63 | 21.70 | 1,400,322 | -0.32(-1.45%) |
Aug 27, 2021 | 21.83 | 22.14 | 21.69 | 22.02 | 1,940,210 | +0.25(+1.15%) |
Aug 26, 2021 | 21.97 | 22.05 | 21.63 | 21.77 | 1,314,762 | -0.17(-0.77%) |
Aug 25, 2021 | 21.94 | 22.07 | 21.79 | 21.94 | 1,303,836 | +0.09(+0.41%) |
Aug 24, 2021 | 21.51 | 21.95 | 21.51 | 21.85 | 1,361,723 | +0.34(+1.58%) |
Aug 23, 2021 | 21.45 | 21.61 | 21.41 | 21.51 | 1,366,857 | +0.28(+1.32%) |
Aug 20, 2021 | 21.01 | 21.28 | 20.89 | 21.23 | 1,696,479 | +0.28(+1.34%) |
Aug 19, 2021 | 20.50 | 21.01 | 20.43 | 20.95 | 2,855,129 | +0.23(+1.11%) |
Aug 18, 2021 | 21.33 | 21.40 | 20.70 | 20.72 | 2,193,110 | -0.66(-3.09%) |
Aug 17, 2021 | 21.68 | 21.68 | 21.18 | 21.38 | 2,250,694 | -0.47(-2.15%) |
Aug 16, 2021 | 21.85 | 22.12 | 21.62 | 21.85 | 1,820,604 | -0.06(-0.27%) |
Aug 13, 2021 | 22.10 | 22.12 | 21.87 | 21.91 | 1,707,981 | -0.13(-0.59%) |
Aug 12, 2021 | 22.28 | 22.34 | 21.91 | 22.04 | 2,199,977 | -0.20(-0.90%) |
Aug 11, 2021 | 22.49 | 22.50 | 22.00 | 22.24 | 3,010,900 | -0.28(-1.24%) |
Aug 10, 2021 | 22.34 | 22.70 | 22.18 | 22.52 | 2,122,332 | +0.27(+1.21%) |
Aug 09, 2021 | 22.00 | 22.34 | 21.80 | 22.25 | 2,348,542 | +0.23(+1.04%) |
Aug 06, 2021 | 22.04 | 22.22 | 21.89 | 22.02 | 1,958,627 | +0.13(+0.59%) |
Aug 05, 2021 | 21.73 | 22.06 | 21.64 | 21.89 | 2,517,591 | +0.20(+0.92%) |
Aug 04, 2021 | 21.76 | 22.19 | 21.66 | 21.69 | 4,171,076 | -0.12(-0.55%) |
Aug 03, 2021 | 21.88 | 21.90 | 21.37 | 21.81 | 2,507,455 | -0.10(-0.46%) |