Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.80 | 24.98 | 23.58 | 23.65 | 6,170,745 | +1.36(+6.10%) |
Apr 28, 2022 | 21.90 | 22.45 | 21.47 | 22.29 | 2,616,631 | +0.62(+2.86%) |
Apr 27, 2022 | 21.03 | 22.13 | 20.82 | 21.67 | 3,356,223 | +0.96(+4.64%) |
Apr 26, 2022 | 21.00 | 21.32 | 20.34 | 20.71 | 3,749,670 | -0.91(-4.21%) |
Apr 25, 2022 | 20.91 | 21.68 | 20.16 | 21.62 | 6,673,925 | -0.20(-0.92%) |
Apr 22, 2022 | 21.75 | 22.84 | 21.48 | 21.82 | 3,923,030 | +0.27(+1.25%) |
Apr 21, 2022 | 22.05 | 22.25 | 21.13 | 21.55 | 4,401,337 | -0.47(-2.13%) |
Apr 20, 2022 | 22.76 | 22.76 | 21.94 | 22.02 | 3,202,036 | -0.74(-3.25%) |
Apr 19, 2022 | 22.49 | 22.84 | 22.20 | 22.76 | 2,779,837 | +0.08(+0.35%) |
Apr 18, 2022 | 22.55 | 22.87 | 22.01 | 22.68 | 2,451,311 | -0.46(-1.99%) |
Apr 14, 2022 | 22.94 | 23.56 | 22.88 | 23.14 | 2,823,046 | +0.32(+1.40%) |
Apr 13, 2022 | 22.40 | 22.87 | 21.86 | 22.82 | 4,990,145 | +0.69(+3.12%) |
Apr 12, 2022 | 22.15 | 23.03 | 21.88 | 22.13 | 4,890,334 | +0.64(+2.98%) |
Apr 11, 2022 | 21.44 | 21.92 | 21.16 | 21.49 | 7,854,344 | -0.58(-2.63%) |
Apr 08, 2022 | 22.29 | 22.54 | 21.89 | 22.07 | 4,196,537 | -0.30(-1.34%) |
Apr 07, 2022 | 23.35 | 23.39 | 22.16 | 22.37 | 6,466,988 | -1.04(-4.44%) |
Apr 06, 2022 | 23.19 | 23.57 | 22.12 | 23.41 | 3,892,650 | -0.08(-0.34%) |
Apr 05, 2022 | 24.49 | 24.52 | 23.24 | 23.49 | 3,486,771 | -0.88(-3.61%) |
Apr 04, 2022 | 25.37 | 25.43 | 24.16 | 24.37 | 3,924,480 | -0.18(-0.73%) |
Apr 01, 2022 | 24.70 | 25.40 | 24.23 | 24.55 | 3,940,946 | +1.43(+6.19%) |
Mar 31, 2022 | 23.66 | 24.11 | 22.80 | 23.12 | 3,726,239 | -1.19(-4.90%) |
Mar 30, 2022 | 23.79 | 24.67 | 23.56 | 24.31 | 3,070,644 | +0.08(+0.33%) |
Mar 29, 2022 | 24.84 | 25.84 | 24.20 | 24.23 | 5,294,290 | +0.78(+3.33%) |
Mar 28, 2022 | 22.62 | 23.59 | 22.62 | 23.45 | 6,003,687 | +1.01(+4.50%) |
Mar 25, 2022 | 23.22 | 23.64 | 21.90 | 22.44 | 8,798,926 | -2.06(-8.41%) |
Mar 24, 2022 | 25.14 | 25.82 | 23.28 | 24.50 | 7,124,206 | +0.48(+2.00%) |
Mar 23, 2022 | 23.49 | 24.83 | 23.11 | 24.02 | 7,746,064 | -0.16(-0.66%) |
Mar 22, 2022 | 23.72 | 25.00 | 23.52 | 24.18 | 9,882,296 | +1.66(+7.37%) |
Mar 21, 2022 | 22.00 | 22.71 | 21.00 | 22.52 | 9,034,883 | -0.69(-2.97%) |
Mar 18, 2022 | 22.27 | 24.29 | 22.01 | 23.21 | 9,666,437 | +0.90(+4.03%) |
Mar 17, 2022 | 22.07 | 22.80 | 21.42 | 22.31 | 9,134,333 | -1.03(-4.41%) |
Mar 16, 2022 | 22.68 | 24.71 | 21.44 | 23.34 | 18,890,360 | +5.16(+28.38%) |
Mar 15, 2022 | 15.93 | 18.53 | 15.31 | 18.18 | 14,682,345 | +1.43(+8.54%) |
Mar 14, 2022 | 17.13 | 18.47 | 14.29 | 16.75 | 22,155,868 | -2.62(-13.53%) |
Mar 11, 2022 | 21.56 | 21.66 | 19.36 | 19.37 | 13,704,418 | -1.85(-8.72%) |
Mar 10, 2022 | 22.52 | 22.77 | 20.50 | 21.22 | 13,223,195 | -2.92(-12.10%) |
Mar 09, 2022 | 23.77 | 24.71 | 23.77 | 24.14 | 4,900,212 | +1.24(+5.41%) |
Mar 08, 2022 | 22.48 | 23.58 | 21.57 | 22.90 | 5,769,392 | +0.71(+3.20%) |
Mar 07, 2022 | 24.00 | 24.37 | 22.16 | 22.19 | 10,148,086 | -2.81(-11.24%) |
Mar 04, 2022 | 26.71 | 27.39 | 24.72 | 25.00 | 6,246,492 | -1.99(-7.37%) |
Mar 03, 2022 | 28.10 | 28.40 | 26.50 | 26.99 | 8,245,896 | -0.88(-3.16%) |
Mar 02, 2022 | 26.76 | 28.14 | 26.50 | 27.87 | 10,012,141 | +2.08(+8.07%) |
Mar 01, 2022 | 25.80 | 26.50 | 25.59 | 25.79 | 4,170,445 | -0.03(-0.12%) |
Feb 28, 2022 | 26.36 | 26.69 | 25.71 | 25.82 | 4,665,530 | -1.14(-4.23%) |
Feb 25, 2022 | 26.97 | 27.00 | 26.28 | 26.96 | 5,020,941 | +0.09(+0.33%) |
Feb 24, 2022 | 25.70 | 26.88 | 25.51 | 26.87 | 8,282,916 | -0.15(-0.56%) |
Feb 23, 2022 | 27.89 | 27.89 | 26.14 | 27.02 | 8,685,827 | -0.63(-2.28%) |
Feb 22, 2022 | 27.58 | 28.13 | 26.96 | 27.65 | 8,745,890 | -0.92(-3.22%) |
Feb 18, 2022 | 28.57 | 0 | -1.23(-4.13%) | |||
Feb 17, 2022 | 29.58 | 30.25 | 29.58 | 29.80 | 6,584,295 | -0.21(-0.70%) |
Feb 16, 2022 | 30.03 | 30.26 | 29.63 | 30.01 | 7,071,051 | -0.41(-1.35%) |
Feb 15, 2022 | 30.01 | 30.70 | 29.86 | 30.42 | 10,126,061 | +0.84(+2.84%) |
Feb 14, 2022 | 28.65 | 29.66 | 28.60 | 29.58 | 5,942,409 | +0.44(+1.51%) |
Feb 11, 2022 | 29.84 | 30.37 | 28.96 | 29.14 | 6,760,345 | -0.70(-2.35%) |
Feb 10, 2022 | 29.29 | 30.16 | 29.26 | 29.84 | 5,136,071 | +0.25(+0.84%) |
Feb 09, 2022 | 28.89 | 29.80 | 28.85 | 29.59 | 7,340,692 | +1.13(+3.97%) |
Feb 08, 2022 | 27.50 | 28.58 | 27.05 | 28.46 | 6,470,161 | +1.10(+4.02%) |
Feb 07, 2022 | 27.05 | 27.76 | 27.00 | 27.36 | 9,323,940 | +0.22(+0.81%) |
Feb 04, 2022 | 26.30 | 27.24 | 26.17 | 27.14 | 4,357,189 | +0.97(+3.71%) |
Feb 03, 2022 | 26.11 | 26.17 | 2,662,520 | -0.12(-0.46%) | ||
Feb 02, 2022 | 27.20 | 27.20 | 26.29 | 26.29 | 2,832,933 | -0.77(-2.85%) |
Feb 01, 2022 | 26.66 | 27.14 | 26.30 | 27.06 | 3,863,728 | +0.45(+1.69%) |
Jan 31, 2022 | 25.84 | 26.61 | 3,493,999 | +1.28(+5.05%) | ||
Jan 28, 2022 | 24.39 | 25.36 | 23.63 | 25.33 | 4,749,764 | +0.98(+4.02%) |
Jan 27, 2022 | 25.68 | 25.68 | 24.30 | 24.35 | 3,854,370 | -0.98(-3.87%) |
Jan 26, 2022 | 25.90 | 26.09 | 25.10 | 25.33 | 7,306,035 | -0.14(-0.55%) |
Jan 25, 2022 | 25.14 | 25.73 | 25.08 | 25.47 | 4,544,047 | -0.32(-1.24%) |
Jan 24, 2022 | 25.22 | 25.87 | 24.36 | 25.79 | 5,817,621 | +0.02(+0.08%) |
Jan 21, 2022 | 25.65 | 26.48 | 25.48 | 25.77 | 9,305,714 | +0.56(+2.22%) |
Jan 20, 2022 | 25.05 | 26.26 | 24.58 | 25.21 | 9,978,443 | +1.74(+7.41%) |
Jan 19, 2022 | 23.66 | 24.28 | 23.44 | 23.47 | 3,119,696 | +0.12(+0.51%) |
Jan 18, 2022 | 23.57 | 23.79 | 23.11 | 23.35 | 6,515,778 | -0.37(-1.56%) |
Jan 14, 2022 | 23.72 | 0 | -0.41(-1.70%) | |||
Jan 13, 2022 | 24.55 | 24.98 | 24.00 | 24.13 | 5,447,749 | -0.73(-2.94%) |
Jan 12, 2022 | 25.08 | 25.20 | 24.23 | 24.86 | 5,164,895 | +0.86(+3.58%) |
Jan 11, 2022 | 23.55 | 24.34 | 23.40 | 24.00 | 8,198,274 | +0.77(+3.31%) |
Jan 10, 2022 | 25.37 | 25.37 | 23.14 | 23.23 | 8,280,563 | -1.79(-7.15%) |
Jan 07, 2022 | 25.42 | 25.80 | 24.75 | 25.02 | 4,358,524 | -0.17(-0.67%) |
Jan 06, 2022 | 25.19 | 25.90 | 24.76 | 25.19 | 4,761,202 | +0.25(+1.00%) |
Jan 05, 2022 | 25.04 | 25.55 | 24.63 | 24.94 | 4,599,831 | -0.75(-2.92%) |
Jan 04, 2022 | 25.51 | 25.86 | 24.75 | 25.69 | 5,399,348 | +0.08(+0.30%) |
Jan 03, 2022 | 24.53 | 25.61 | 24.20 | 25.61 | 8,366,675 | +0.99(+4.03%) |
Dec 31, 2021 | 24.56 | 25.29 | 24.41 | 24.62 | 3,033,322 | -0.14(-0.57%) |
Dec 30, 2021 | 22.88 | 25.18 | 22.81 | 24.76 | 4,629,002 | +1.89(+8.26%) |
Dec 29, 2021 | 23.55 | 23.55 | 22.48 | 22.87 | 4,351,844 | -0.42(-1.80%) |
Dec 28, 2021 | 23.50 | 23.78 | 23.14 | 23.29 | 2,622,039 | -0.28(-1.19%) |
Dec 27, 2021 | 23.47 | 23.94 | 23.27 | 23.57 | 3,971,743 | -0.22(-0.92%) |
Dec 23, 2021 | 22.99 | 23.84 | 22.83 | 23.79 | 5,621,805 | +0.91(+3.98%) |
Dec 22, 2021 | 22.90 | 23.47 | 22.58 | 22.88 | 4,119,828 | -0.68(-2.89%) |
Dec 21, 2021 | 22.41 | 23.89 | 22.11 | 23.56 | 6,169,056 | +1.82(+8.37%) |
Dec 20, 2021 | 22.13 | 22.35 | 21.40 | 21.74 | 5,821,168 | -1.12(-4.90%) |
Dec 17, 2021 | 22.15 | 23.13 | 21.53 | 22.86 | 34,255,384 | +0.41(+1.83%) |
Dec 16, 2021 | 24.47 | 24.68 | 22.25 | 22.45 | 8,857,793 | -1.83(-7.54%) |
Dec 15, 2021 | 24.69 | 24.74 | 23.28 | 24.28 | 9,730,155 | -0.71(-2.84%) |
Dec 14, 2021 | 24.95 | 25.92 | 24.65 | 24.99 | 6,085,963 | -0.09(-0.36%) |
Dec 13, 2021 | 25.50 | 25.71 | 24.35 | 25.08 | 16,703,716 | -0.93(-3.58%) |
Dec 10, 2021 | 26.15 | 26.40 | 25.55 | 26.01 | 9,348,434 | -1.97(-7.06%) |
Dec 09, 2021 | 26.89 | 27.98 | 26.08 | 27.98 | 4,031,168 | +0.91(+3.34%) |
Dec 08, 2021 | 27.55 | 27.79 | 26.66 | 27.08 | 4,245,714 | -0.79(-2.83%) |
Dec 07, 2021 | 27.87 | 28.45 | 27.13 | 27.87 | 6,022,858 | +2.26(+8.81%) |
Dec 06, 2021 | 25.61 | 26.68 | 24.65 | 25.61 | 5,062,386 | +0.35(+1.40%) |
Dec 03, 2021 | 27.99 | 28.29 | 24.93 | 25.26 | 9,615,793 | -3.51(-12.20%) |
Dec 02, 2021 | 28.20 | 29.38 | 28.17 | 28.77 | 6,186,068 | +0.82(+2.93%) |
Dec 01, 2021 | 28.10 | 28.66 | 27.79 | 27.95 | 6,829,284 | +0.45(+1.64%) |
Nov 30, 2021 | 27.10 | 27.63 | 27.00 | 27.50 | 7,880,971 | +0.38(+1.40%) |
Nov 29, 2021 | 27.75 | 27.82 | 26.57 | 27.12 | 6,640,589 | -0.86(-3.09%) |
Nov 26, 2021 | 27.20 | 27.98 | 26.10 | 27.98 | 6,973,334 | -1.11(-3.80%) |
Nov 24, 2021 | 28.95 | 29.45 | 28.66 | 29.09 | 3,581,858 | -0.19(-0.65%) |
Nov 23, 2021 | 29.33 | 29.77 | 29.16 | 29.28 | 2,129,294 | +0.05(+0.17%) |
Nov 22, 2021 | 28.99 | 29.55 | 28.71 | 29.23 | 2,848,669 | +0.20(+0.69%) |
Nov 19, 2021 | 29.19 | 29.79 | 28.84 | 29.03 | 3,984,527 | -0.42(-1.43%) |
Nov 18, 2021 | 28.61 | 29.48 | 29.30 | 29.45 | 3,991,501 | +0.08(+0.27%) |
Nov 17, 2021 | 29.80 | 29.93 | 28.92 | 29.37 | 3,162,256 | -0.60(-2.00%) |
Nov 16, 2021 | 31.25 | 31.29 | 29.89 | 29.97 | 3,963,609 | -0.90(-2.92%) |
Nov 15, 2021 | 31.15 | 31.41 | 30.80 | 30.87 | 1,936,418 | -0.06(-0.19%) |
Nov 12, 2021 | 30.81 | 31.18 | 30.58 | 30.93 | 3,180,879 | -0.01(-0.03%) |
Nov 11, 2021 | 30.63 | 31.38 | 30.08 | 30.94 | 3,302,924 | +0.56(+1.84%) |
Nov 10, 2021 | 30.68 | 30.38 | 4,019,198 | -0.03(-0.10%) | ||
Nov 09, 2021 | 31.03 | 31.04 | 30.05 | 30.41 | 3,441,297 | -0.71(-2.28%) |
Nov 08, 2021 | 30.84 | 31.60 | 30.75 | 31.12 | 5,808,609 | +0.91(+3.01%) |
Nov 05, 2021 | 29.44 | 30.53 | 29.36 | 30.21 | 6,229,106 | +1.60(+5.59%) |
Nov 04, 2021 | 28.88 | 28.93 | 28.02 | 28.61 | 6,080,986 | -0.01(-0.03%) |
Nov 03, 2021 | 28.85 | 29.09 | 28.60 | 28.62 | 6,642,410 | -0.31(-1.07%) |
Nov 02, 2021 | 28.74 | 29.01 | 28.37 | 28.93 | 3,816,248 | -0.49(-1.67%) |
Nov 01, 2021 | 28.41 | 29.56 | 28.56 | 29.42 | 4,500,460 | +0.86(+3.01%) |
Oct 29, 2021 | 28.86 | 28.91 | 27.92 | 28.56 | 4,950,834 | -0.31(-1.07%) |
Oct 28, 2021 | 28.55 | 29.09 | 28.35 | 28.87 | 5,653,916 | -0.08(-0.28%) |
Oct 27, 2021 | 28.70 | 29.18 | 28.50 | 28.95 | 3,748,952 | +0.09(+0.31%) |
Oct 26, 2021 | 29.08 | 28.86 | 5,189,004 | -0.24(-0.82%) | ||
Oct 25, 2021 | 29.70 | 29.70 | 28.02 | 29.10 | 8,639,616 | -1.34(-4.40%) |
Oct 22, 2021 | 31.11 | 31.57 | 30.34 | 30.44 | 3,256,048 | -0.76(-2.44%) |
Oct 21, 2021 | 31.00 | 31.57 | 30.76 | 31.20 | 3,351,754 | +0.01(+0.03%) |
Oct 20, 2021 | 31.34 | 31.60 | 30.43 | 31.19 | 3,778,976 | -0.09(-0.29%) |
Oct 19, 2021 | 31.21 | 31.37 | 30.48 | 31.28 | 4,799,385 | -0.54(-1.70%) |
Oct 18, 2021 | 32.51 | 32.58 | 31.36 | 31.82 | 3,579,989 | -0.90(-2.75%) |
Oct 15, 2021 | 32.87 | 33.27 | 32.02 | 32.72 | 3,943,239 | +0.57(+1.77%) |
Oct 14, 2021 | 32.40 | 32.66 | 31.84 | 32.15 | 3,035,520 | -0.05(-0.16%) |
Oct 13, 2021 | 31.97 | 32.57 | 31.77 | 32.20 | 2,560,678 | +0.53(+1.67%) |
Oct 12, 2021 | 31.57 | 32.47 | 31.55 | 31.67 | 4,113,069 | +0.02(+0.06%) |
Oct 11, 2021 | 32.48 | 32.60 | 31.63 | 31.65 | 2,418,431 | -0.17(-0.53%) |
Oct 08, 2021 | 31.62 | 32.14 | 31.43 | 31.82 | 2,667,035 | +0.20(+0.63%) |
Oct 07, 2021 | 31.62 | 32.20 | 31.41 | 31.62 | 3,743,689 | +0.50(+1.61%) |
Oct 06, 2021 | 30.86 | 31.43 | 30.72 | 31.12 | 2,961,355 | -0.31(-0.99%) |
Oct 05, 2021 | 30.19 | 31.47 | 30.14 | 31.43 | 3,298,728 | +1.10(+3.63%) |
Oct 04, 2021 | 31.00 | 31.00 | 30.09 | 30.33 | 3,482,936 | -0.67(-2.16%) |
Oct 01, 2021 | 30.79 | 31.40 | 30.46 | 31.00 | 3,557,946 | +0.25(+0.81%) |
Sep 30, 2021 | 29.80 | 31.04 | 29.69 | 30.75 | 6,091,956 | +1.08(+3.64%) |
Sep 29, 2021 | 29.76 | 30.30 | 29.44 | 29.67 | 3,112,583 | -0.34(-1.13%) |
Sep 28, 2021 | 29.52 | 30.85 | 29.52 | 30.01 | 4,020,360 | -0.05(-0.17%) |
Sep 27, 2021 | 28.80 | 30.25 | 28.33 | 30.06 | 4,291,635 | +0.99(+3.41%) |
Sep 24, 2021 | 29.09 | 29.10 | 27.69 | 29.07 | 4,148,215 | -0.25(-0.85%) |
Sep 23, 2021 | 28.89 | 29.34 | 28.62 | 29.32 | 2,791,403 | +0.40(+1.38%) |
Sep 22, 2021 | 28.73 | 29.40 | 28.56 | 28.92 | 3,851,559 | +0.63(+2.23%) |
Sep 21, 2021 | 27.97 | 28.73 | 27.97 | 28.29 | 3,099,815 | +0.33(+1.18%) |
Sep 20, 2021 | 27.90 | 28.28 | 26.92 | 27.96 | 6,366,498 | -0.86(-2.98%) |
Sep 17, 2021 | 29.04 | 29.27 | 28.26 | 28.82 | 4,540,987 | +0.21(+0.73%) |
Sep 16, 2021 | 27.88 | 28.89 | 27.64 | 28.61 | 4,048,280 | +0.02(+0.07%) |
Sep 15, 2021 | 28.00 | 28.68 | 27.31 | 28.59 | 5,598,061 | +0.19(+0.67%) |
Sep 14, 2021 | 29.27 | 29.57 | 28.06 | 28.40 | 5,566,741 | -0.94(-3.20%) |
Sep 13, 2021 | 30.30 | 30.40 | 28.87 | 29.34 | 8,698,861 | -1.57(-5.08%) |
Sep 10, 2021 | 32.00 | 32.47 | 30.65 | 30.91 | 7,377,055 | -0.90(-2.83%) |
Sep 09, 2021 | 31.28 | 31.93 | 31.14 | 31.81 | 3,196,610 | -0.37(-1.15%) |
Sep 08, 2021 | 32.22 | 32.64 | 31.44 | 32.18 | 3,528,343 | -0.14(-0.43%) |
Sep 07, 2021 | 31.52 | 32.91 | 31.52 | 32.32 | 3,487,330 | +0.90(+2.86%) |
Sep 03, 2021 | 30.76 | 31.54 | 30.72 | 31.42 | 4,067,499 | +0.18(+0.58%) |
Sep 02, 2021 | 31.12 | 31.62 | 30.70 | 31.24 | 3,552,448 | -0.45(-1.42%) |
Sep 01, 2021 | 31.01 | 32.10 | 30.85 | 31.69 | 6,884,513 | +1.20(+3.94%) |
Aug 31, 2021 | 29.27 | 30.55 | 28.98 | 30.49 | 6,503,777 | +1.90(+6.65%) |
Aug 30, 2021 | 28.39 | 28.97 | 27.78 | 28.59 | 3,606,267 | +0.16(+0.56%) |
Aug 27, 2021 | 28.64 | 29.34 | 28.37 | 28.43 | 3,250,410 | -0.28(-0.98%) |
Aug 26, 2021 | 28.72 | 29.10 | 28.41 | 28.71 | 2,851,075 | -0.31(-1.07%) |
Aug 25, 2021 | 29.24 | 29.40 | 28.64 | 29.02 | 3,739,011 | +0.26(+0.90%) |
Aug 24, 2021 | 28.55 | 29.05 | 28.08 | 28.76 | 7,797,955 | +1.36(+4.96%) |
Aug 23, 2021 | 26.16 | 27.50 | 25.91 | 27.40 | 6,158,249 | +1.11(+4.22%) |
Aug 20, 2021 | 26.49 | 27.07 | 25.50 | 26.29 | 7,320,170 | -0.24(-0.90%) |
Aug 19, 2021 | 24.59 | 26.74 | 24.45 | 26.53 | 11,856,275 | +1.35(+5.36%) |
Aug 18, 2021 | 24.32 | 25.56 | 24.00 | 25.18 | 6,918,107 | +1.12(+4.66%) |
Aug 17, 2021 | 24.39 | 24.68 | 23.97 | 24.06 | 4,266,335 | -0.79(-3.18%) |
Aug 16, 2021 | 24.77 | 24.91 | 24.45 | 24.85 | 5,065,071 | -0.06(-0.24%) |
Aug 13, 2021 | 24.27 | 24.95 | 23.71 | 24.91 | 5,542,241 | +0.91(+3.79%) |
Aug 12, 2021 | 24.25 | 24.35 | 23.61 | 24.00 | 5,394,069 | -0.53(-2.16%) |
Aug 11, 2021 | 24.90 | 25.09 | 24.32 | 24.53 | 4,385,358 | -0.09(-0.37%) |
Aug 10, 2021 | 25.05 | 25.12 | 24.36 | 24.62 | 4,212,473 | -0.23(-0.93%) |
Aug 09, 2021 | 24.91 | 25.02 | 24.34 | 24.85 | 3,113,801 | +0.18(+0.73%) |
Aug 06, 2021 | 25.19 | 25.30 | 24.52 | 24.67 | 3,532,871 | -0.06(-0.24%) |
Aug 05, 2021 | 24.09 | 25.15 | 23.93 | 24.73 | 4,011,481 | +0.54(+2.23%) |
Aug 04, 2021 | 24.71 | 25.06 | 24.09 | 24.19 | 6,084,943 | -0.40(-1.63%) |
Aug 03, 2021 | 25.80 | 25.98 | 24.33 | 24.59 | 10,187,316 | -1.40(-5.39%) |
Aug 02, 2021 | 26.15 | 26.72 | 25.91 | 25.99 | 5,345,959 | +0.06(+0.23%) |
Jul 30, 2021 | 26.90 | 27.43 | 25.75 | 25.93 | 7,880,755 | -1.82(-6.56%) |
Jul 29, 2021 | 28.60 | 28.90 | 26.87 | 27.75 | 11,468,646 | -0.24(-0.86%) |
Jul 28, 2021 | 27.41 | 28.27 | 26.56 | 27.99 | 12,430,387 | +2.00(+7.70%) |
Jul 27, 2021 | 24.74 | 26.24 | 24.70 | 25.99 | 12,664,932 | +0.64(+2.52%) |
Jul 26, 2021 | 25.57 | 26.48 | 23.90 | 25.35 | 11,674,892 | -1.88(-6.90%) |
Jul 23, 2021 | 28.15 | 28.17 | 26.93 | 27.23 | 10,975,045 | -1.33(-4.66%) |
Jul 22, 2021 | 29.39 | 29.43 | 28.14 | 28.56 | 5,875,172 | -0.60(-2.06%) |
Jul 21, 2021 | 28.99 | 29.50 | 28.92 | 29.16 | 5,357,972 | +0.27(+0.93%) |
Jul 20, 2021 | 29.03 | 29.33 | 28.13 | 28.89 | 8,039,012 | +0.03(+0.10%) |
Jul 19, 2021 | 29.88 | 29.90 | 28.69 | 28.86 | 11,698,773 | -1.36(-4.50%) |
Jul 16, 2021 | 31.59 | 31.66 | 30.05 | 30.22 | 9,061,354 | -1.38(-4.37%) |
Jul 15, 2021 | 32.00 | 32.27 | 31.17 | 31.60 | 5,235,680 | -0.38(-1.19%) |
Jul 14, 2021 | 32.50 | 32.94 | 31.84 | 31.98 | 3,953,066 | -0.16(-0.50%) |
Jul 13, 2021 | 32.03 | 32.61 | 32.00 | 32.14 | 2,967,032 | +0.32(+1.01%) |
Jul 12, 2021 | 31.90 | 32.12 | 31.43 | 31.82 | 2,504,065 | -0.36(-1.12%) |
Jul 09, 2021 | 32.32 | 32.49 | 31.61 | 32.18 | 4,564,988 | +0.19(+0.59%) |
Jul 08, 2021 | 32.74 | 32.99 | 31.71 | 31.99 | 10,048,969 | -1.45(-4.34%) |
Jul 07, 2021 | 34.20 | 34.55 | 33.34 | 33.44 | 3,378,108 | -0.98(-2.85%) |
Jul 06, 2021 | 34.68 | 34.96 | 34.27 | 34.42 | 5,153,139 | -1.07(-3.01%) |
Jul 02, 2021 | 35.38 | 35.69 | 35.11 | 35.49 | 1,935,093 | +0.15(+0.42%) |
Jul 01, 2021 | 35.87 | 36.06 | 35.14 | 35.34 | 2,476,124 | -0.12(-0.34%) |
Jun 30, 2021 | 35.51 | 36.23 | 35.15 | 35.46 | 2,978,029 | -0.05(-0.14%) |
Jun 29, 2021 | 35.20 | 35.68 | 35.02 | 35.51 | 3,245,589 | -0.08(-0.22%) |
Jun 28, 2021 | 35.60 | 36.10 | 34.99 | 35.59 | 5,350,250 | -0.14(-0.39%) |
Jun 25, 2021 | 36.80 | 36.98 | 35.17 | 35.73 | 7,425,779 | -1.03(-2.80%) |
Jun 24, 2021 | 36.70 | 37.00 | 36.48 | 36.76 | 2,596,564 | +0.27(+0.74%) |
Jun 23, 2021 | 37.00 | 37.40 | 36.40 | 36.49 | 3,597,394 | -0.20(-0.55%) |
Jun 22, 2021 | 36.50 | 36.77 | 35.77 | 36.69 | 4,427,401 | -0.17(-0.46%) |
Jun 21, 2021 | 36.83 | 37.28 | 36.31 | 36.86 | 3,008,410 | -0.02(-0.05%) |
Jun 18, 2021 | 37.35 | 37.39 | 36.79 | 36.88 | 5,925,390 | -0.38(-1.02%) |
Jun 17, 2021 | 37.37 | 38.21 | 37.11 | 37.26 | 3,486,482 | -0.19(-0.51%) |
Jun 16, 2021 | 37.46 | 38.06 | 36.98 | 37.45 | 4,085,467 | +0.37(+1.00%) |
Jun 15, 2021 | 37.27 | 37.31 | 36.78 | 37.08 | 2,405,399 | -0.11(-0.30%) |
Jun 14, 2021 | 37.58 | 37.78 | 36.75 | 37.19 | 4,548,249 | -0.33(-0.88%) |
Jun 11, 2021 | 37.55 | 37.78 | 37.25 | 37.52 | 4,343,985 | +0.14(+0.37%) |
Jun 10, 2021 | 37.72 | 37.92 | 36.86 | 37.38 | 5,393,119 | -0.31(-0.82%) |
Jun 09, 2021 | 37.72 | 38.15 | 37.36 | 37.69 | 3,611,361 | +0.22(+0.59%) |
Jun 08, 2021 | 37.92 | 38.35 | 37.31 | 37.47 | 3,827,631 | -0.21(-0.56%) |
Jun 07, 2021 | 38.90 | 39.14 | 37.54 | 37.68 | 4,353,567 | -1.56(-3.98%) |
Jun 04, 2021 | 39.58 | 39.59 | 38.97 | 39.24 | 3,343,772 | +0.05(+0.13%) |
Jun 03, 2021 | 39.14 | 39.64 | 38.87 | 39.19 | 2,447,778 | -0.49(-1.23%) |
Jun 02, 2021 | 40.04 | 40.29 | 39.52 | 39.68 | 2,876,690 | -0.49(-1.22%) |
Jun 01, 2021 | 41.81 | 42.04 | 40.08 | 40.17 | 4,961,315 | -1.68(-4.01%) |
May 28, 2021 | 40.80 | 41.91 | 40.69 | 41.85 | 4,887,908 | +1.19(+2.93%) |
May 27, 2021 | 40.90 | 40.96 | 40.10 | 40.66 | 7,381,496 | -0.01(-0.02%) |
May 26, 2021 | 39.86 | 40.79 | 39.86 | 40.67 | 3,040,785 | +0.90(+2.26%) |
May 25, 2021 | 39.77 | 40.97 | 39.47 | 39.77 | 3,877,826 | +0.43(+1.09%) |
May 24, 2021 | 40.10 | 40.16 | 39.06 | 39.34 | 3,031,351 | -0.43(-1.08%) |
May 21, 2021 | 41.69 | 41.69 | 39.40 | 39.77 | 3,200,162 | -1.53(-3.70%) |
May 20, 2021 | 40.76 | 41.71 | 40.52 | 41.30 | 4,055,853 | +0.28(+0.68%) |
May 19, 2021 | 39.22 | 41.39 | 38.42 | 41.02 | 6,144,951 | +1.58(+4.01%) |
May 18, 2021 | 39.31 | 40.00 | 39.30 | 39.44 | 5,333,225 | +0.52(+1.34%) |
May 17, 2021 | 38.63 | 39.29 | 37.53 | 38.92 | 5,660,425 | +1.41(+3.76%) |
May 14, 2021 | 36.49 | 37.63 | 36.31 | 37.51 | 4,021,811 | +1.50(+4.17%) |
May 13, 2021 | 36.21 | 37.02 | 35.73 | 36.01 | 2,798,390 | -0.12(-0.33%) |
May 12, 2021 | 37.00 | 37.27 | 35.93 | 36.13 | 3,752,609 | -1.03(-2.77%) |
May 11, 2021 | 36.06 | 37.27 | 35.93 | 37.16 | 4,317,101 | +0.35(+0.95%) |
May 10, 2021 | 38.60 | 38.64 | 36.64 | 36.81 | 4,643,830 | -2.41(-6.14%) |
May 07, 2021 | 39.15 | 39.88 | 38.90 | 39.22 | 3,267,882 | -0.07(-0.18%) |
May 06, 2021 | 39.09 | 40.02 | 38.93 | 39.29 | 4,010,662 | +0.83(+2.16%) |
May 05, 2021 | 37.71 | 38.89 | 37.59 | 38.46 | 4,622,917 | +0.07(+0.18%) |
May 04, 2021 | 38.35 | 38.56 | 37.40 | 38.39 | 3,927,546 | -0.17(-0.44%) |