Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.04 | 18.73 | 18.71 | 5,305,926 | +0.56(+3.06%) | |
Jan 28, 2022 | 17.70 | 18.17 | 17.68 | 18.15 | 5,837,954 | +0.26(+1.44%) |
Jan 27, 2022 | 18.54 | 18.70 | 17.73 | 17.90 | 5,154,019 | -0.49(-2.64%) |
Jan 26, 2022 | 18.04 | 18.98 | 18.00 | 18.38 | 5,734,404 | -0.85(-4.44%) |
Jan 25, 2022 | 18.49 | 19.32 | 18.35 | 19.24 | 5,298,942 | +0.25(+1.31%) |
Jan 24, 2022 | 18.35 | 19.01 | 18.17 | 18.99 | 3,694,314 | +0.28(+1.48%) |
Jan 21, 2022 | 18.90 | 19.10 | 18.60 | 18.71 | 3,190,530 | -0.31(-1.62%) |
Jan 20, 2022 | 19.50 | 19.71 | 19.00 | 19.02 | 2,196,518 | -0.45(-2.29%) |
Jan 19, 2022 | 19.83 | 19.88 | 19.43 | 19.46 | 2,542,139 | -0.30(-1.51%) |
Jan 18, 2022 | 20.18 | 20.40 | 19.71 | 19.76 | 4,159,030 | -0.59(-2.88%) |
Jan 14, 2022 | 20.35 | 0 | -0.17(-0.82%) | |||
Jan 13, 2022 | 20.43 | 20.69 | 20.25 | 20.52 | 2,016,479 | +0.10(+0.49%) |
Jan 12, 2022 | 20.88 | 20.99 | 20.29 | 20.42 | 3,586,209 | -0.31(-1.48%) |
Jan 11, 2022 | 20.11 | 20.73 | 19.96 | 20.72 | 3,369,714 | +0.63(+3.16%) |
Jan 10, 2022 | 20.77 | 20.90 | 19.89 | 20.09 | 7,010,498 | -0.74(-3.57%) |
Jan 07, 2022 | 20.22 | 20.84 | 20.22 | 20.83 | 4,845,334 | +0.64(+3.14%) |
Jan 06, 2022 | 20.61 | 20.63 | 19.99 | 20.20 | 2,669,871 | -0.12(-0.59%) |
Jan 05, 2022 | 19.93 | 20.61 | 19.73 | 20.32 | 5,279,642 | -0.90(-4.25%) |
Jan 04, 2022 | 21.08 | 21.49 | 21.06 | 21.22 | 2,344,642 | +0.28(+1.33%) |
Jan 03, 2022 | 20.54 | 20.99 | 20.48 | 20.94 | 3,530,870 | +0.60(+2.93%) |
Dec 31, 2021 | 20.45 | 20.55 | 20.22 | 20.35 | 2,753,146 | -0.19(-0.92%) |
Dec 30, 2021 | 20.69 | 20.91 | 20.53 | 20.54 | 1,443,521 | -0.16(-0.77%) |
Dec 29, 2021 | 21.02 | 21.04 | 20.63 | 20.69 | 1,364,321 | -0.33(-1.56%) |
Dec 28, 2021 | 21.00 | 21.34 | 20.98 | 21.02 | 1,266,484 | -0.02(-0.09%) |
Dec 27, 2021 | 20.73 | 21.13 | 20.72 | 21.04 | 2,116,570 | +0.17(+0.81%) |
Dec 23, 2021 | 20.58 | 20.99 | 20.58 | 20.87 | 2,865,903 | +0.40(+1.94%) |
Dec 22, 2021 | 19.93 | 20.50 | 19.87 | 20.48 | 5,705,470 | +0.51(+2.53%) |
Dec 21, 2021 | 19.90 | 20.24 | 19.85 | 19.97 | 4,112,484 | +0.26(+1.31%) |
Dec 20, 2021 | 19.85 | 20.00 | 19.37 | 19.71 | 2,686,132 | -0.57(-2.79%) |
Dec 17, 2021 | 20.09 | 20.46 | 20.05 | 20.28 | 5,511,573 | +0.13(+0.64%) |
Dec 16, 2021 | 20.04 | 20.60 | 20.04 | 20.15 | 2,634,353 | +0.32(+1.60%) |
Dec 15, 2021 | 19.95 | 20.00 | 19.32 | 19.83 | 3,815,024 | -0.12(-0.60%) |
Dec 14, 2021 | 20.27 | 20.61 | 19.93 | 19.95 | 7,351,185 | -0.33(-1.61%) |
Dec 13, 2021 | 20.52 | 20.79 | 20.18 | 20.28 | 2,605,553 | -0.24(-1.16%) |
Dec 10, 2021 | 20.79 | 20.83 | 20.46 | 20.52 | 3,457,190 | -0.09(-0.43%) |
Dec 09, 2021 | 20.41 | 20.61 | 20.30 | 20.61 | 2,538,419 | +0.06(+0.29%) |
Dec 08, 2021 | 20.40 | 20.80 | 20.40 | 20.55 | 2,124,844 | +0.13(+0.63%) |
Dec 07, 2021 | 20.02 | 20.61 | 19.98 | 20.42 | 4,240,239 | +0.48(+2.39%) |
Dec 06, 2021 | 19.84 | 20.28 | 19.81 | 19.94 | 2,613,044 | +0.35(+1.77%) |
Dec 03, 2021 | 19.83 | 19.93 | 19.41 | 19.59 | 2,423,586 | -0.12(-0.60%) |
Dec 02, 2021 | 19.11 | 19.90 | 18.96 | 19.71 | 3,277,674 | +0.71(+3.76%) |
Dec 01, 2021 | 19.25 | 19.51 | 18.99 | 19.00 | 4,587,662 | -0.01(-0.05%) |
Nov 30, 2021 | 19.63 | 19.75 | 19.09 | 19.01 | 5,474,539 | -1.01(-5.05%) |
Nov 29, 2021 | 20.46 | 20.46 | 19.90 | 20.02 | 3,380,613 | -0.12(-0.59%) |
Nov 26, 2021 | 20.37 | 20.41 | 20.00 | 20.14 | 1,947,247 | -0.78(-3.75%) |
Nov 24, 2021 | 21.12 | 21.20 | 20.89 | 20.92 | 3,812,145 | -0.31(-1.45%) |
Nov 23, 2021 | 21.04 | 21.25 | 20.96 | 21.23 | 3,326,016 | +0.23(+1.09%) |
Nov 22, 2021 | 20.79 | 21.18 | 20.73 | 21.00 | 2,804,462 | +0.21(+1.00%) |
Nov 19, 2021 | 20.93 | 20.96 | 20.73 | 20.79 | 1,431,038 | -0.21(-0.99%) |
Nov 18, 2021 | 21.89 | 21.08 | 20.92 | 21.00 | 2,251,372 | -0.73(-3.38%) |
Nov 17, 2021 | 21.53 | 21.77 | 21.40 | 21.74 | 2,271,493 | +0.13(+0.60%) |
Nov 16, 2021 | 21.46 | 21.73 | 21.31 | 21.61 | 2,675,265 | +0.19(+0.88%) |
Nov 15, 2021 | 20.94 | 21.48 | 20.92 | 21.42 | 3,505,241 | +0.55(+2.66%) |
Nov 12, 2021 | 20.93 | 20.93 | 20.65 | 20.86 | 4,004,604 | +0.02(+0.09%) |
Nov 11, 2021 | 20.93 | 21.20 | 20.66 | 20.85 | 4,172,664 | -0.10(-0.47%) |
Nov 10, 2021 | 20.76 | 20.94 | 9,439,745 | +0.08(+0.38%) | ||
Nov 09, 2021 | 20.57 | 20.99 | 20.57 | 20.86 | 7,618,603 | +0.27(+1.30%) |
Nov 08, 2021 | 21.21 | 21.31 | 20.43 | 20.60 | 4,348,352 | -0.51(-2.44%) |
Nov 05, 2021 | 20.93 | 21.18 | 20.82 | 21.11 | 3,368,166 | +0.50(+2.45%) |
Nov 04, 2021 | 20.75 | 20.98 | 20.41 | 20.61 | 2,283,369 | -0.10(-0.48%) |
Nov 03, 2021 | 20.61 | 20.95 | 20.55 | 20.71 | 4,141,515 | +0.00(+0.00%) |
Nov 02, 2021 | 21.02 | 21.02 | 20.65 | 20.71 | 3,109,561 | -0.23(-1.09%) |
Nov 01, 2021 | 20.13 | 21.01 | 20.41 | 20.93 | 3,385,346 | +0.90(+4.49%) |
Oct 29, 2021 | 20.48 | 20.57 | 19.94 | 20.03 | 3,357,629 | -0.44(-2.13%) |
Oct 28, 2021 | 19.18 | 20.73 | 19.18 | 20.47 | 7,792,935 | +1.26(+6.54%) |
Oct 27, 2021 | 19.16 | 19.32 | 18.94 | 19.21 | 5,094,880 | +0.02(+0.10%) |
Oct 26, 2021 | 19.48 | 19.19 | 3,647,817 | -0.20(-1.02%) | ||
Oct 25, 2021 | 19.59 | 19.59 | 19.27 | 19.39 | 5,641,249 | -0.07(-0.36%) |
Oct 22, 2021 | 19.53 | 19.60 | 19.43 | 19.46 | 1,636,423 | -0.08(-0.41%) |
Oct 21, 2021 | 19.86 | 19.88 | 19.48 | 19.54 | 1,957,389 | -0.31(-1.55%) |
Oct 20, 2021 | 19.64 | 19.90 | 19.56 | 19.85 | 2,468,677 | +0.16(+0.80%) |
Oct 19, 2021 | 19.63 | 19.69 | 19.42 | 19.69 | 1,676,005 | +0.14(+0.71%) |
Oct 18, 2021 | 19.46 | 19.56 | 19.32 | 19.55 | 3,708,554 | -0.01(-0.05%) |
Oct 15, 2021 | 19.61 | 19.75 | 19.53 | 19.56 | 2,086,011 | +0.09(+0.46%) |
Oct 14, 2021 | 19.25 | 19.54 | 19.17 | 19.47 | 3,823,637 | +0.36(+1.86%) |
Oct 13, 2021 | 19.42 | 19.49 | 19.00 | 19.11 | 2,511,190 | -0.31(-1.58%) |
Oct 12, 2021 | 19.48 | 19.82 | 19.38 | 19.42 | 5,693,874 | -0.02(-0.10%) |
Oct 11, 2021 | 19.39 | 19.48 | 19.25 | 19.44 | 4,344,873 | +0.09(+0.46%) |
Oct 08, 2021 | 19.31 | 19.53 | 19.25 | 19.35 | 2,195,473 | +0.10(+0.51%) |
Oct 07, 2021 | 19.17 | 19.42 | 19.07 | 19.25 | 3,795,163 | +0.26(+1.35%) |
Oct 06, 2021 | 18.88 | 19.06 | 18.56 | 19.00 | 3,590,075 | -0.22(-1.13%) |
Oct 05, 2021 | 19.34 | 19.40 | 19.06 | 19.21 | 3,873,675 | -0.05(-0.26%) |
Oct 04, 2021 | 19.15 | 19.44 | 19.15 | 19.26 | 2,880,113 | +0.02(+0.10%) |
Oct 01, 2021 | 19.13 | 19.41 | 18.97 | 19.24 | 3,176,849 | +0.26(+1.36%) |
Sep 30, 2021 | 19.21 | 19.23 | 18.97 | 18.99 | 5,634,249 | -0.19(-0.98%) |
Sep 29, 2021 | 19.34 | 19.34 | 19.04 | 19.17 | 3,208,010 | -0.07(-0.36%) |
Sep 28, 2021 | 19.65 | 19.82 | 19.21 | 19.24 | 4,735,244 | -0.39(-1.97%) |
Sep 27, 2021 | 19.67 | 19.80 | 19.58 | 19.63 | 1,729,227 | +0.12(+0.61%) |
Sep 24, 2021 | 19.62 | 19.77 | 19.49 | 19.51 | 2,498,575 | -0.20(-1.00%) |
Sep 23, 2021 | 19.51 | 19.82 | 19.40 | 19.71 | 3,315,815 | +0.39(+2.00%) |
Sep 22, 2021 | 19.28 | 19.45 | 19.24 | 19.32 | 2,747,517 | +0.23(+1.19%) |
Sep 21, 2021 | 19.39 | 19.39 | 18.93 | 19.09 | 4,256,748 | -0.17(-0.87%) |
Sep 20, 2021 | 19.35 | 19.45 | 18.96 | 19.26 | 4,101,845 | -0.51(-2.60%) |
Sep 17, 2021 | 19.66 | 19.95 | 19.65 | 19.78 | 5,719,395 | -0.09(-0.45%) |
Sep 16, 2021 | 20.16 | 20.20 | 19.84 | 19.87 | 2,810,135 | -0.21(-1.04%) |
Sep 15, 2021 | 19.79 | 20.09 | 19.72 | 20.07 | 2,542,709 | +0.33(+1.65%) |
Sep 14, 2021 | 20.18 | 20.22 | 19.62 | 19.75 | 3,122,677 | -0.35(-1.72%) |
Sep 13, 2021 | 19.88 | 20.32 | 19.73 | 20.09 | 3,910,632 | +0.42(+2.11%) |
Sep 10, 2021 | 20.08 | 20.09 | 19.59 | 19.68 | 4,858,381 | -0.39(-1.92%) |
Sep 09, 2021 | 20.57 | 20.66 | 20.06 | 20.06 | 3,282,468 | -0.55(-2.69%) |
Sep 08, 2021 | 20.43 | 20.68 | 20.39 | 20.62 | 4,066,673 | +0.23(+1.12%) |
Sep 07, 2021 | 20.62 | 20.83 | 20.36 | 20.39 | 3,268,451 | -0.37(-1.76%) |
Sep 03, 2021 | 20.91 | 20.97 | 20.64 | 20.76 | 3,853,588 | -0.23(-1.08%) |
Sep 02, 2021 | 21.38 | 21.50 | 20.83 | 20.98 | 4,228,270 | -0.34(-1.58%) |
Sep 01, 2021 | 21.39 | 21.48 | 20.89 | 21.32 | 4,075,646 | +0.09(+0.42%) |
Aug 31, 2021 | 21.06 | 21.39 | 21.06 | 21.23 | 2,366,666 | +0.08(+0.37%) |
Aug 30, 2021 | 21.45 | 21.54 | 21.09 | 21.15 | 2,783,415 | -0.29(-1.34%) |
Aug 27, 2021 | 21.05 | 21.49 | 20.98 | 21.44 | 2,504,849 | +0.43(+2.02%) |
Aug 26, 2021 | 21.70 | 21.77 | 20.97 | 21.01 | 6,750,269 | -0.69(-3.19%) |
Aug 25, 2021 | 21.57 | 21.79 | 21.24 | 21.71 | 10,359,118 | +0.14(+0.64%) |
Aug 24, 2021 | 22.47 | 22.53 | 21.56 | 21.57 | 13,558,937 | -0.78(-3.50%) |
Aug 23, 2021 | 22.46 | 22.55 | 22.26 | 22.35 | 7,513,273 | +0.09(+0.40%) |
Aug 20, 2021 | 22.20 | 22.31 | 22.08 | 22.26 | 2,988,590 | +0.00(+0.00%) |
Aug 19, 2021 | 21.95 | 22.35 | 21.90 | 22.26 | 3,734,909 | +0.11(+0.49%) |
Aug 18, 2021 | 22.39 | 22.46 | 22.04 | 22.15 | 7,024,947 | -0.37(-1.63%) |
Aug 17, 2021 | 22.38 | 22.64 | 22.31 | 22.52 | 2,425,308 | -0.10(-0.44%) |
Aug 16, 2021 | 22.61 | 22.73 | 22.40 | 22.62 | 2,450,101 | -0.09(-0.39%) |
Aug 13, 2021 | 22.82 | 23.01 | 22.63 | 22.70 | 1,539,984 | -0.15(-0.65%) |
Aug 12, 2021 | 23.05 | 23.15 | 22.70 | 22.85 | 4,240,701 | -0.27(-1.15%) |
Aug 11, 2021 | 22.95 | 23.13 | 22.70 | 23.12 | 2,056,941 | +0.21(+0.90%) |
Aug 10, 2021 | 22.62 | 22.94 | 22.53 | 22.91 | 4,419,554 | +0.28(+1.22%) |
Aug 09, 2021 | 22.85 | 22.87 | 22.53 | 22.64 | 5,937,940 | -0.24(-1.04%) |
Aug 06, 2021 | 23.02 | 23.15 | 22.74 | 22.87 | 3,510,872 | +0.06(+0.26%) |
Aug 05, 2021 | 22.92 | 23.13 | 22.69 | 22.81 | 1,998,689 | +0.02(+0.09%) |
Aug 04, 2021 | 23.03 | 23.12 | 22.74 | 22.79 | 4,824,055 | -0.43(-1.87%) |
Aug 03, 2021 | 23.44 | 23.44 | 22.82 | 23.23 | 3,030,235 | -0.09(-0.38%) |
Aug 02, 2021 | 23.45 | 24.03 | 23.28 | 23.32 | 5,057,881 | -0.06(-0.25%) |
Jul 30, 2021 | 23.34 | 23.63 | 23.20 | 23.38 | 2,058,692 | +0.05(+0.21%) |
Jul 29, 2021 | 23.88 | 24.16 | 23.25 | 23.33 | 3,312,165 | -0.40(-1.70%) |
Jul 28, 2021 | 23.98 | 24.05 | 23.35 | 23.73 | 2,411,825 | -0.08(-0.33%) |
Jul 27, 2021 | 23.91 | 24.06 | 23.56 | 23.81 | 2,937,342 | -0.27(-1.11%) |
Jul 26, 2021 | 23.81 | 24.08 | 23.70 | 24.08 | 2,127,405 | +0.26(+1.08%) |
Jul 23, 2021 | 23.92 | 23.97 | 23.65 | 23.82 | 1,031,571 | +0.09(+0.37%) |
Jul 22, 2021 | 24.00 | 24.08 | 23.60 | 23.73 | 2,846,352 | -0.30(-1.23%) |
Jul 21, 2021 | 24.05 | 24.31 | 23.91 | 24.03 | 1,977,611 | +0.24(+1.00%) |
Jul 20, 2021 | 22.99 | 23.82 | 22.92 | 23.79 | 2,606,034 | +0.89(+3.88%) |
Jul 19, 2021 | 22.94 | 23.08 | 22.65 | 22.90 | 2,814,331 | -0.54(-2.31%) |
Jul 16, 2021 | 23.71 | 23.84 | 23.39 | 23.44 | 1,845,752 | -0.14(-0.59%) |
Jul 15, 2021 | 23.44 | 23.73 | 23.36 | 23.58 | 1,871,307 | -0.11(-0.46%) |
Jul 14, 2021 | 23.45 | 23.80 | 23.38 | 23.69 | 2,312,439 | +0.32(+1.35%) |
Jul 13, 2021 | 23.91 | 23.94 | 23.34 | 23.38 | 1,419,996 | -0.60(-2.51%) |
Jul 12, 2021 | 23.91 | 24.00 | 23.66 | 23.98 | 1,103,196 | -0.01(-0.04%) |
Jul 09, 2021 | 23.87 | 24.06 | 23.76 | 23.99 | 2,155,840 | +0.51(+2.19%) |
Jul 08, 2021 | 23.50 | 23.71 | 23.11 | 23.47 | 2,639,200 | -0.46(-1.94%) |
Jul 07, 2021 | 23.89 | 24.13 | 23.66 | 23.94 | 1,098,218 | -0.04(-0.16%) |
Jul 06, 2021 | 24.32 | 24.43 | 23.67 | 23.98 | 2,813,393 | -0.43(-1.78%) |
Jul 02, 2021 | 24.62 | 24.67 | 24.36 | 24.41 | 959,724 | -0.17(-0.68%) |
Jul 01, 2021 | 24.54 | 24.65 | 24.29 | 24.58 | 1,497,911 | +0.24(+0.97%) |
Jun 30, 2021 | 23.99 | 24.36 | 23.99 | 24.34 | 1,342,785 | +0.26(+1.07%) |
Jun 29, 2021 | 24.28 | 24.43 | 24.08 | 24.09 | 1,588,410 | -0.20(-0.81%) |
Jun 28, 2021 | 24.92 | 24.94 | 24.04 | 24.28 | 2,270,493 | -0.70(-2.80%) |
Jun 25, 2021 | 24.72 | 25.10 | 24.60 | 24.98 | 4,745,100 | +0.36(+1.44%) |
Jun 24, 2021 | 24.47 | 24.69 | 24.33 | 24.63 | 4,160,289 | +0.24(+0.97%) |
Jun 23, 2021 | 24.62 | 24.65 | 24.30 | 24.39 | 1,245,345 | -0.10(-0.40%) |
Jun 22, 2021 | 24.51 | 24.54 | 24.16 | 24.49 | 1,563,595 | -0.18(-0.72%) |
Jun 21, 2021 | 24.38 | 24.69 | 24.21 | 24.67 | 1,722,219 | +0.54(+2.25%) |
Jun 18, 2021 | 24.16 | 24.50 | 24.12 | 24.13 | 3,884,551 | -0.43(-1.77%) |
Jun 17, 2021 | 24.92 | 25.09 | 24.18 | 24.56 | 1,969,499 | -0.40(-1.62%) |
Jun 16, 2021 | 25.34 | 25.42 | 24.77 | 24.96 | 4,187,192 | -0.45(-1.79%) |
Jun 15, 2021 | 25.36 | 25.51 | 25.24 | 25.42 | 1,790,835 | +0.07(+0.27%) |
Jun 14, 2021 | 25.79 | 25.94 | 25.26 | 25.35 | 3,272,755 | -0.44(-1.72%) |
Jun 11, 2021 | 25.38 | 25.81 | 25.30 | 25.79 | 3,029,330 | +0.55(+2.19%) |
Jun 10, 2021 | 25.97 | 26.14 | 25.21 | 25.24 | 2,979,220 | -1.24(-4.69%) |
Jun 09, 2021 | 26.67 | 26.87 | 26.36 | 26.48 | 1,757,507 | -0.19(-0.70%) |
Jun 08, 2021 | 26.46 | 26.68 | 26.17 | 26.67 | 1,730,538 | +0.11(+0.41%) |
Jun 07, 2021 | 26.83 | 26.93 | 26.51 | 26.56 | 4,826,932 | -0.11(-0.41%) |
Jun 04, 2021 | 26.90 | 27.01 | 26.45 | 26.67 | 4,621,770 | -0.18(-0.66%) |
Jun 03, 2021 | 26.87 | 27.02 | 26.68 | 26.85 | 2,571,965 | -0.17(-0.62%) |
Jun 02, 2021 | 27.18 | 27.26 | 26.97 | 27.02 | 5,491,197 | -0.11(-0.40%) |
Jun 01, 2021 | 27.15 | 27.21 | 26.89 | 27.13 | 3,000,424 | +0.33(+1.25%) |
May 28, 2021 | 27.16 | 27.16 | 26.67 | 26.79 | 1,994,426 | -0.27(-0.98%) |
May 27, 2021 | 27.02 | 27.14 | 26.87 | 27.06 | 2,030,403 | +0.36(+1.36%) |
May 26, 2021 | 26.56 | 26.76 | 26.41 | 26.69 | 1,906,260 | +0.15(+0.56%) |
May 25, 2021 | 27.01 | 27.10 | 26.50 | 26.54 | 1,784,073 | -0.45(-1.68%) |
May 24, 2021 | 27.00 | 27.12 | 26.68 | 27.00 | 2,980,032 | +0.27(+0.99%) |
May 21, 2021 | 26.31 | 26.84 | 26.24 | 26.73 | 4,177,809 | -0.07(-0.26%) |
May 20, 2021 | 26.76 | 27.00 | 26.47 | 26.80 | 1,759,283 | +0.03(+0.11%) |
May 19, 2021 | 26.78 | 26.78 | 26.29 | 26.77 | 3,109,868 | -0.26(-0.95%) |
May 18, 2021 | 27.68 | 27.77 | 27.01 | 27.03 | 2,139,578 | -0.64(-2.31%) |
May 17, 2021 | 27.51 | 27.75 | 27.26 | 27.67 | 2,517,817 | +0.09(+0.32%) |
May 14, 2021 | 27.35 | 27.65 | 27.24 | 27.58 | 2,031,953 | +0.37(+1.38%) |
May 13, 2021 | 26.91 | 27.51 | 26.81 | 27.20 | 3,181,359 | +0.32(+1.17%) |
May 12, 2021 | 27.53 | 27.64 | 26.91 | 26.89 | 5,483,912 | -0.67(-2.43%) |
May 11, 2021 | 27.47 | 27.66 | 26.98 | 27.56 | 5,251,417 | -0.09(-0.32%) |
May 10, 2021 | 27.31 | 27.98 | 27.23 | 27.65 | 6,890,953 | +0.42(+1.56%) |
May 07, 2021 | 26.30 | 27.25 | 26.30 | 27.22 | 5,221,683 | +0.99(+3.79%) |
May 06, 2021 | 25.74 | 26.33 | 25.59 | 26.23 | 3,757,829 | +0.63(+2.46%) |
May 05, 2021 | 25.48 | 25.71 | 25.18 | 25.60 | 2,707,391 | +0.23(+0.89%) |
May 04, 2021 | 25.33 | 25.54 | 25.02 | 25.37 | 3,490,766 | +0.04(+0.16%) |
May 03, 2021 | 25.42 | 25.51 | 25.16 | 25.33 | 2,352,048 | +0.08(+0.31%) |
Apr 30, 2021 | 25.68 | 25.68 | 25.20 | 25.25 | 2,004,713 | -0.53(-2.06%) |
Apr 29, 2021 | 25.39 | 25.83 | 25.30 | 25.79 | 1,765,253 | +0.59(+2.34%) |
Apr 28, 2021 | 25.24 | 25.43 | 25.12 | 25.20 | 3,007,092 | +0.06(+0.24%) |
Apr 27, 2021 | 25.05 | 25.23 | 24.87 | 25.14 | 8,204,921 | +0.09(+0.35%) |
Apr 26, 2021 | 25.22 | 25.33 | 25.02 | 25.05 | 5,764,858 | -0.16(-0.62%) |
Apr 23, 2021 | 24.87 | 25.35 | 24.67 | 25.21 | 3,243,414 | +0.47(+1.91%) |
Apr 22, 2021 | 25.06 | 25.19 | 24.64 | 24.73 | 2,175,133 | -0.19(-0.75%) |
Apr 21, 2021 | 24.40 | 24.95 | 24.24 | 24.92 | 1,753,272 | +0.49(+2.02%) |
Apr 20, 2021 | 24.79 | 24.80 | 24.16 | 24.43 | 3,006,399 | -0.49(-1.98%) |
Apr 19, 2021 | 25.18 | 25.21 | 24.82 | 24.92 | 1,966,696 | -0.37(-1.48%) |
Apr 16, 2021 | 25.34 | 25.50 | 25.12 | 25.29 | 2,895,956 | +0.11(+0.43%) |
Apr 15, 2021 | 25.13 | 25.29 | 24.93 | 25.19 | 4,121,683 | +0.26(+1.03%) |
Apr 14, 2021 | 24.93 | 25.29 | 24.85 | 24.93 | 4,096,226 | +0.05(+0.20%) |
Apr 13, 2021 | 25.01 | 25.19 | 24.78 | 24.88 | 3,197,198 | -0.32(-1.25%) |
Apr 12, 2021 | 25.14 | 25.31 | 24.97 | 25.20 | 3,081,647 | +0.02(+0.08%) |
Apr 09, 2021 | 25.25 | 25.32 | 24.92 | 25.18 | 3,594,731 | +0.03(+0.12%) |
Apr 08, 2021 | 24.69 | 25.17 | 24.55 | 25.15 | 2,828,664 | +0.44(+1.79%) |
Apr 07, 2021 | 25.09 | 25.20 | 24.49 | 24.70 | 3,936,031 | -0.46(-1.84%) |
Apr 06, 2021 | 25.18 | 25.35 | 25.07 | 25.17 | 3,980,859 | +0.03(+0.12%) |
Apr 05, 2021 | 25.11 | 25.21 | 24.92 | 25.14 | 6,293,273 | +0.20(+0.79%) |
Apr 01, 2021 | 24.89 | 25.01 | 24.66 | 24.94 | 2,666,721 | +0.18(+0.72%) |
Mar 31, 2021 | 24.79 | 24.97 | 24.63 | 24.76 | 1,760,698 | -0.12(-0.47%) |
Mar 30, 2021 | 24.21 | 24.95 | 24.15 | 24.88 | 2,869,938 | +0.74(+3.06%) |
Mar 29, 2021 | 25.05 | 25.16 | 23.88 | 24.14 | 5,316,826 | -0.96(-3.84%) |
Mar 26, 2021 | 25.28 | 25.40 | 24.80 | 25.11 | 4,792,806 | +0.09(+0.35%) |
Mar 25, 2021 | 24.45 | 25.10 | 24.24 | 25.02 | 2,465,497 | +0.40(+1.64%) |
Mar 24, 2021 | 24.96 | 25.23 | 24.53 | 24.61 | 3,648,051 | -0.29(-1.15%) |
Mar 23, 2021 | 25.62 | 25.71 | 24.81 | 24.90 | 2,132,677 | -0.88(-3.40%) |
Mar 22, 2021 | 25.86 | 25.86 | 25.48 | 25.78 | 4,011,110 | -0.05(-0.19%) |
Mar 19, 2021 | 25.63 | 26.02 | 25.30 | 25.83 | 5,222,126 | +0.21(+0.81%) |
Mar 18, 2021 | 26.16 | 26.33 | 25.52 | 25.62 | 2,718,069 | -0.58(-2.22%) |
Mar 17, 2021 | 25.95 | 26.31 | 25.61 | 26.20 | 3,318,689 | +0.32(+1.22%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.61 | 25.88 | 3,341,327 | -0.32(-1.24%) |
Mar 15, 2021 | 25.63 | 26.28 | 25.60 | 26.21 | 5,657,181 | +0.47(+1.84%) |
Mar 12, 2021 | 25.87 | 26.03 | 25.70 | 25.74 | 3,710,313 | +0.08(+0.31%) |
Mar 11, 2021 | 25.75 | 25.85 | 25.56 | 25.66 | 3,701,441 | +0.08(+0.31%) |
Mar 10, 2021 | 25.51 | 25.69 | 25.24 | 25.58 | 4,096,173 | +0.18(+0.70%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.29 | 25.40 | 7,558,463 | -0.45(-1.75%) |
Mar 08, 2021 | 24.71 | 26.13 | 24.61 | 25.86 | 6,604,054 | +1.29(+5.25%) |
Mar 05, 2021 | 23.69 | 24.59 | 23.25 | 24.57 | 11,977,495 | +1.07(+4.57%) |
Mar 04, 2021 | 24.61 | 24.71 | 23.23 | 23.49 | 10,628,535 | -0.24(-1.00%) |
Mar 03, 2021 | 24.31 | 24.47 | 23.70 | 23.73 | 7,179,387 | -0.72(-2.94%) |
Mar 02, 2021 | 23.53 | 24.60 | 23.47 | 24.45 | 9,810,458 | +1.72(+7.56%) |
Mar 01, 2021 | 22.36 | 22.87 | 22.26 | 22.73 | 2,831,918 | +0.72(+3.26%) |
Feb 26, 2021 | 22.36 | 22.49 | 21.66 | 22.01 | 3,862,222 | -0.28(-1.28%) |
Feb 25, 2021 | 23.78 | 23.78 | 21.97 | 22.30 | 4,738,980 | -1.59(-6.66%) |
Feb 24, 2021 | 23.02 | 23.95 | 22.98 | 23.89 | 5,330,774 | +0.83(+3.58%) |
Feb 23, 2021 | 23.32 | 23.33 | 22.66 | 23.06 | 1,912,311 | -0.12(-0.51%) |
Feb 22, 2021 | 22.89 | 23.35 | 22.76 | 23.18 | 3,529,232 | +0.22(+0.94%) |
Feb 19, 2021 | 22.80 | 23.04 | 22.70 | 22.96 | 2,913,847 | +0.28(+1.26%) |
Feb 18, 2021 | 22.89 | 22.96 | 22.68 | 22.68 | 3,104,730 | -0.25(-1.07%) |
Feb 17, 2021 | 22.90 | 23.03 | 22.70 | 22.92 | 1,505,406 | -0.07(-0.30%) |
Feb 16, 2021 | 23.38 | 23.54 | 22.96 | 22.99 | 1,377,414 | -0.36(-1.56%) |
Feb 12, 2021 | 22.71 | 23.38 | 22.68 | 23.36 | 2,986,541 | +0.64(+2.81%) |
Feb 11, 2021 | 22.89 | 23.16 | 22.57 | 22.72 | 4,119,389 | -0.16(-0.69%) |
Feb 10, 2021 | 23.05 | 23.12 | 22.69 | 22.88 | 2,267,751 | -0.03(-0.13%) |
Feb 09, 2021 | 22.51 | 22.91 | 22.13 | 22.91 | 2,402,519 | +0.49(+2.19%) |
Feb 08, 2021 | 22.36 | 22.46 | 22.14 | 22.41 | 3,280,114 | +0.13(+0.57%) |
Feb 05, 2021 | 22.36 | 22.55 | 22.06 | 22.29 | 2,499,067 | +0.00(+0.00%) |
Feb 04, 2021 | 22.13 | 22.36 | 22.10 | 22.29 | 2,871,069 | +0.16(+0.71%) |
Feb 03, 2021 | 21.70 | 22.22 | 21.59 | 22.13 | 2,664,428 | +0.41(+1.90%) |
Feb 02, 2021 | 22.58 | 22.59 | 21.58 | 21.72 | 4,035,625 | -0.70(-3.11%) |