Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.75 | 20.66 | 20.80 | 19,705,512 | +0.09(+0.43%) | |
Jan 28, 2022 | 20.78 | 20.90 | 20.48 | 20.71 | 29,449,414 | -0.41(-1.94%) |
Jan 27, 2022 | 21.07 | 21.30 | 20.87 | 21.12 | 45,540,792 | -0.60(-2.76%) |
Jan 26, 2022 | 21.88 | 22.12 | 21.66 | 21.72 | 42,060,948 | -0.30(-1.36%) |
Jan 25, 2022 | 21.83 | 22.16 | 21.81 | 22.02 | 30,565,780 | -0.09(-0.41%) |
Jan 24, 2022 | 22.02 | 22.15 | 21.78 | 22.11 | 37,822,496 | -0.27(-1.21%) |
Jan 21, 2022 | 22.69 | 22.71 | 22.34 | 22.38 | 40,713,832 | -0.24(-1.06%) |
Jan 20, 2022 | 22.66 | 22.84 | 22.56 | 22.62 | 44,890,324 | +0.25(+1.12%) |
Jan 19, 2022 | 22.01 | 22.39 | 21.95 | 22.37 | 43,637,056 | +0.68(+3.14%) |
Jan 18, 2022 | 21.63 | 21.85 | 21.52 | 21.69 | 33,207,336 | +0.49(+2.31%) |
Jan 14, 2022 | 21.20 | 0 | -0.13(-0.61%) | |||
Jan 13, 2022 | 21.45 | 21.48 | 21.26 | 21.33 | 25,375,700 | -0.12(-0.56%) |
Jan 12, 2022 | 21.18 | 21.48 | 21.17 | 21.45 | 23,386,000 | +0.40(+1.90%) |
Jan 11, 2022 | 20.84 | 21.09 | 20.77 | 21.05 | 23,682,704 | +0.29(+1.40%) |
Jan 10, 2022 | 20.60 | 20.82 | 20.57 | 20.76 | 17,007,576 | +0.14(+0.68%) |
Jan 07, 2022 | 20.52 | 20.75 | 20.37 | 20.62 | 23,522,188 | +0.11(+0.54%) |
Jan 06, 2022 | 20.38 | 20.63 | 20.35 | 20.51 | 27,142,890 | -0.49(-2.33%) |
Jan 05, 2022 | 21.39 | 21.50 | 21.00 | 21.00 | 22,537,210 | -0.32(-1.50%) |
Jan 04, 2022 | 21.23 | 21.37 | 21.19 | 21.32 | 12,942,820 | +0.14(+0.66%) |
Jan 03, 2022 | 21.04 | 21.25 | 20.96 | 21.18 | 18,027,128 | -0.33(-1.53%) |
Dec 31, 2021 | 21.50 | 21.59 | 21.37 | 21.51 | 15,618,529 | +0.17(+0.80%) |
Dec 30, 2021 | 21.21 | 21.37 | 21.20 | 21.34 | 11,641,655 | +0.23(+1.09%) |
Dec 29, 2021 | 20.90 | 21.15 | 20.89 | 21.11 | 11,748,390 | -0.16(-0.75%) |
Dec 28, 2021 | 21.41 | 21.51 | 21.25 | 21.27 | 14,830,880 | -0.06(-0.28%) |
Dec 27, 2021 | 21.19 | 21.38 | 21.16 | 21.33 | 15,165,536 | +0.17(+0.80%) |
Dec 23, 2021 | 21.10 | 21.21 | 20.95 | 21.16 | 12,824,461 | +0.06(+0.28%) |
Dec 22, 2021 | 20.98 | 21.12 | 20.86 | 21.10 | 16,886,328 | +0.33(+1.59%) |
Dec 21, 2021 | 20.88 | 20.93 | 20.74 | 20.77 | 11,224,371 | +0.20(+0.97%) |
Dec 20, 2021 | 20.60 | 20.66 | 20.52 | 20.57 | 12,457,846 | -0.11(-0.53%) |
Dec 17, 2021 | 20.85 | 20.91 | 20.68 | 20.68 | 20,052,708 | -0.11(-0.53%) |
Dec 16, 2021 | 20.61 | 20.84 | 20.60 | 20.79 | 26,341,600 | +0.38(+1.86%) |
Dec 15, 2021 | 20.17 | 20.46 | 19.80 | 20.41 | 44,601,144 | +0.10(+0.49%) |
Dec 14, 2021 | 20.13 | 20.35 | 20.09 | 20.31 | 19,882,092 | -0.30(-1.46%) |
Dec 13, 2021 | 20.65 | 20.74 | 20.59 | 20.61 | 16,405,826 | +0.11(+0.54%) |
Dec 10, 2021 | 20.52 | 20.54 | 20.40 | 20.50 | 17,760,792 | +0.20(+0.99%) |
Dec 09, 2021 | 20.46 | 20.49 | 20.27 | 20.30 | 23,722,990 | -0.46(-2.22%) |
Dec 08, 2021 | 20.70 | 20.80 | 20.63 | 20.76 | 14,058,417 | -0.05(-0.24%) |
Dec 07, 2021 | 20.68 | 20.91 | 20.67 | 20.81 | 18,750,420 | +0.10(+0.48%) |
Dec 06, 2021 | 20.54 | 20.76 | 20.46 | 20.71 | 18,182,334 | -0.14(-0.67%) |
Dec 03, 2021 | 20.71 | 20.87 | 20.38 | 20.85 | 22,835,080 | +0.16(+0.77%) |
Dec 02, 2021 | 20.74 | 20.76 | 20.49 | 20.69 | 25,754,262 | +0.12(+0.58%) |
Dec 01, 2021 | 20.98 | 21.07 | 20.52 | 20.57 | 41,829,568 | -0.49(-2.33%) |
Nov 30, 2021 | 21.20 | 21.57 | 20.99 | 21.06 | 29,609,468 | -0.10(-0.47%) |
Nov 29, 2021 | 21.31 | 21.37 | 21.05 | 21.16 | 22,100,490 | -0.21(-0.98%) |
Nov 26, 2021 | 21.79 | 21.79 | 21.20 | 21.37 | 23,137,152 | -0.42(-1.93%) |
Nov 24, 2021 | 21.73 | 21.83 | 21.67 | 21.79 | 20,225,376 | -0.13(-0.59%) |
Nov 23, 2021 | 21.71 | 21.93 | 21.53 | 21.92 | 32,552,228 | -0.42(-1.88%) |
Nov 22, 2021 | 22.67 | 22.77 | 22.30 | 22.34 | 26,691,876 | -0.41(-1.80%) |
Nov 19, 2021 | 23.00 | 23.12 | 22.72 | 22.75 | 23,754,336 | -0.21(-0.91%) |
Nov 18, 2021 | 23.02 | 23.11 | 22.95 | 22.96 | 12,850,337 | -0.21(-0.91%) |
Nov 17, 2021 | 23.22 | 23.32 | 23.09 | 23.17 | 15,588,685 | +0.21(+0.91%) |
Nov 16, 2021 | 23.15 | 23.29 | 22.91 | 22.96 | 21,635,656 | -0.28(-1.20%) |
Nov 15, 2021 | 23.19 | 23.31 | 23.05 | 23.24 | 20,046,604 | -0.18(-0.77%) |
Nov 12, 2021 | 23.18 | 23.50 | 23.13 | 23.42 | 24,555,822 | +0.07(+0.30%) |
Nov 11, 2021 | 23.22 | 23.38 | 23.16 | 23.35 | 23,218,742 | +0.13(+0.56%) |
Nov 10, 2021 | 23.15 | 23.22 | 46,147,992 | +0.69(+3.06%) | ||
Nov 09, 2021 | 22.52 | 22.63 | 22.23 | 22.53 | 18,950,436 | -0.12(-0.53%) |
Nov 08, 2021 | 22.54 | 22.69 | 22.45 | 22.65 | 16,444,147 | +0.30(+1.34%) |
Nov 05, 2021 | 22.25 | 22.36 | 22.03 | 22.35 | 22,311,032 | +0.35(+1.59%) |
Nov 04, 2021 | 22.10 | 22.25 | 21.98 | 22.00 | 27,811,562 | +0.19(+0.87%) |
Nov 03, 2021 | 21.41 | 21.84 | 21.31 | 21.81 | 37,170,376 | +0.01(+0.05%) |
Nov 02, 2021 | 21.93 | 21.95 | 21.64 | 21.80 | 24,909,354 | -0.43(-1.93%) |
Nov 01, 2021 | 22.24 | 22.31 | 22.22 | 22.23 | 17,306,236 | +0.14(+0.63%) |
Oct 29, 2021 | 22.07 | 22.15 | 21.89 | 22.09 | 19,160,386 | -0.18(-0.81%) |
Oct 28, 2021 | 22.37 | 22.45 | 22.17 | 22.27 | 12,834,114 | -0.02(-0.09%) |
Oct 27, 2021 | 22.35 | 22.45 | 22.17 | 22.29 | 19,095,304 | -0.08(-0.36%) |
Oct 26, 2021 | 22.38 | 22.37 | 21,424,068 | -0.37(-1.63%) | ||
Oct 25, 2021 | 22.65 | 22.79 | 22.55 | 22.74 | 14,955,425 | +0.20(+0.89%) |
Oct 22, 2021 | 22.59 | 22.98 | 22.39 | 22.54 | 39,031,048 | +0.19(+0.85%) |
Oct 21, 2021 | 22.37 | 22.43 | 22.22 | 22.35 | 15,158,715 | -0.18(-0.80%) |
Oct 20, 2021 | 22.20 | 22.61 | 22.12 | 22.53 | 31,456,086 | +0.64(+2.92%) |
Oct 19, 2021 | 22.23 | 22.31 | 21.85 | 21.89 | 39,512,688 | +0.40(+1.86%) |
Oct 18, 2021 | 21.57 | 21.58 | 21.30 | 21.49 | 16,085,136 | -0.09(-0.42%) |
Oct 15, 2021 | 21.59 | 21.70 | 21.47 | 21.58 | 23,904,008 | -0.22(-1.01%) |
Oct 14, 2021 | 21.62 | 21.84 | 21.49 | 21.80 | 28,965,276 | +0.47(+2.20%) |
Oct 13, 2021 | 21.09 | 21.53 | 21.09 | 21.33 | 37,974,568 | +0.40(+1.91%) |
Oct 12, 2021 | 20.85 | 21.09 | 20.80 | 20.93 | 23,049,282 | +0.05(+0.24%) |
Oct 11, 2021 | 20.97 | 21.13 | 20.88 | 20.88 | 15,148,511 | -0.07(-0.33%) |
Oct 08, 2021 | 21.39 | 21.44 | 20.94 | 20.95 | 33,303,596 | +0.05(+0.24%) |
Oct 07, 2021 | 20.79 | 21.10 | 20.78 | 20.90 | 19,480,264 | -0.06(-0.29%) |
Oct 06, 2021 | 20.75 | 21.01 | 20.65 | 20.96 | 22,550,304 | +0.04(+0.19%) |
Oct 05, 2021 | 20.84 | 20.98 | 20.71 | 20.92 | 21,543,600 | -0.06(-0.29%) |
Oct 04, 2021 | 20.76 | 21.03 | 20.70 | 20.98 | 25,161,792 | +0.15(+0.72%) |
Oct 01, 2021 | 20.81 | 20.91 | 20.68 | 20.83 | 30,001,076 | +0.31(+1.51%) |
Sep 30, 2021 | 20.19 | 20.59 | 20.14 | 20.52 | 61,478,324 | +0.57(+2.86%) |
Sep 29, 2021 | 20.15 | 20.23 | 19.83 | 19.95 | 56,570,764 | -0.83(-3.99%) |
Sep 28, 2021 | 20.83 | 20.88 | 20.59 | 20.78 | 29,142,820 | -0.16(-0.76%) |
Sep 27, 2021 | 20.97 | 21.16 | 20.88 | 20.94 | 17,400,248 | +0.23(+1.11%) |
Sep 24, 2021 | 20.51 | 20.82 | 20.48 | 20.71 | 23,093,572 | -0.20(-0.96%) |
Sep 23, 2021 | 20.94 | 21.05 | 20.88 | 20.91 | 22,291,752 | -0.08(-0.38%) |
Sep 22, 2021 | 21.09 | 21.43 | 20.92 | 20.99 | 46,921,076 | +0.15(+0.72%) |
Sep 21, 2021 | 20.87 | 21.05 | 20.72 | 20.84 | 23,199,746 | +0.25(+1.21%) |
Sep 20, 2021 | 20.64 | 20.84 | 20.52 | 20.59 | 24,486,728 | -0.15(-0.72%) |
Sep 17, 2021 | 20.99 | 21.01 | 20.68 | 20.74 | 44,713,916 | -0.51(-2.40%) |
Sep 16, 2021 | 21.33 | 21.35 | 20.93 | 21.25 | 52,897,704 | -0.82(-3.72%) |
Sep 15, 2021 | 22.06 | 22.14 | 21.95 | 22.07 | 13,436,372 | -0.03(-0.14%) |
Sep 14, 2021 | 22.04 | 22.19 | 21.87 | 22.10 | 19,029,268 | +0.11(+0.50%) |
Sep 13, 2021 | 21.80 | 22.10 | 21.77 | 21.99 | 18,007,610 | +0.00(+0.00%) |
Sep 10, 2021 | 22.31 | 22.38 | 22.00 | 21.99 | 17,930,332 | -0.28(-1.26%) |
Sep 09, 2021 | 22.44 | 22.45 | 22.17 | 22.27 | 18,762,728 | +0.10(+0.45%) |
Sep 08, 2021 | 22.47 | 22.49 | 22.14 | 22.17 | 23,784,584 | -0.34(-1.51%) |
Sep 07, 2021 | 22.67 | 22.75 | 22.38 | 22.51 | 22,421,628 | -0.37(-1.62%) |
Sep 03, 2021 | 22.60 | 23.04 | 22.54 | 22.88 | 28,100,994 | +0.74(+3.34%) |
Sep 02, 2021 | 22.27 | 22.27 | 22.04 | 22.14 | 16,640,688 | -0.23(-1.03%) |
Sep 01, 2021 | 22.36 | 22.48 | 22.31 | 22.37 | 17,440,596 | +0.23(+1.04%) |
Aug 31, 2021 | 22.31 | 22.38 | 22.05 | 22.14 | 17,188,464 | -0.12(-0.54%) |
Aug 30, 2021 | 22.35 | 22.38 | 22.15 | 22.26 | 12,847,371 | -0.07(-0.31%) |
Aug 27, 2021 | 21.71 | 22.35 | 21.62 | 22.33 | 38,221,996 | +0.48(+2.20%) |
Aug 26, 2021 | 21.90 | 21.98 | 21.71 | 21.85 | 15,725,338 | -0.24(-1.09%) |
Aug 25, 2021 | 22.08 | 22.13 | 21.84 | 22.09 | 15,316,975 | +0.01(+0.05%) |
Aug 24, 2021 | 22.10 | 22.20 | 21.98 | 22.08 | 17,829,492 | +0.20(+0.91%) |
Aug 23, 2021 | 21.85 | 21.95 | 21.72 | 21.88 | 17,619,284 | +0.53(+2.48%) |
Aug 20, 2021 | 21.45 | 21.54 | 21.20 | 21.35 | 16,170,055 | -0.16(-0.74%) |
Aug 19, 2021 | 21.67 | 21.69 | 21.43 | 21.51 | 16,657,260 | -0.25(-1.15%) |
Aug 18, 2021 | 21.88 | 21.88 | 21.58 | 21.76 | 19,304,722 | -0.14(-0.64%) |
Aug 17, 2021 | 22.03 | 22.15 | 21.84 | 21.90 | 17,658,944 | -0.20(-0.90%) |
Aug 16, 2021 | 22.00 | 22.15 | 21.89 | 22.10 | 13,549,604 | +0.13(+0.59%) |
Aug 13, 2021 | 21.76 | 22.09 | 21.70 | 21.97 | 20,532,796 | +0.47(+2.19%) |
Aug 12, 2021 | 21.63 | 21.63 | 21.32 | 21.50 | 17,860,752 | -0.34(-1.56%) |
Aug 11, 2021 | 21.77 | 21.86 | 21.63 | 21.84 | 15,262,764 | +0.22(+1.02%) |
Aug 10, 2021 | 21.60 | 21.76 | 21.55 | 21.62 | 17,345,970 | -0.13(-0.60%) |
Aug 09, 2021 | 22.09 | 22.16 | 21.53 | 21.75 | 44,563,312 | -0.77(-3.42%) |
Aug 06, 2021 | 22.67 | 22.69 | 22.42 | 22.52 | 35,766,860 | -0.78(-3.35%) |
Aug 05, 2021 | 23.55 | 23.57 | 23.24 | 23.30 | 14,386,057 | -0.24(-1.02%) |
Aug 04, 2021 | 24.02 | 24.07 | 23.46 | 23.54 | 23,502,764 | -0.14(-0.59%) |
Aug 03, 2021 | 23.66 | 23.72 | 23.56 | 23.68 | 11,869,983 | +0.15(+0.64%) |
Aug 02, 2021 | 23.47 | 23.67 | 23.47 | 23.53 | 14,356,148 | -0.10(-0.42%) |
Jul 30, 2021 | 23.67 | 23.73 | 23.49 | 23.63 | 13,908,400 | -0.09(-0.38%) |
Jul 29, 2021 | 23.64 | 23.91 | 23.64 | 23.72 | 28,652,240 | +0.55(+2.37%) |
Jul 28, 2021 | 22.90 | 23.18 | 22.81 | 23.17 | 19,345,832 | +0.21(+0.91%) |
Jul 27, 2021 | 23.30 | 23.31 | 22.69 | 22.96 | 27,745,976 | -0.40(-1.71%) |
Jul 26, 2021 | 23.35 | 23.45 | 23.32 | 23.36 | 11,041,161 | +0.01(+0.04%) |
Jul 23, 2021 | 23.35 | 23.41 | 23.17 | 23.35 | 13,999,095 | -0.21(-0.89%) |
Jul 22, 2021 | 23.32 | 23.60 | 23.18 | 23.56 | 14,264,566 | +0.14(+0.60%) |
Jul 21, 2021 | 23.19 | 23.46 | 23.18 | 23.42 | 17,063,496 | +0.28(+1.21%) |
Jul 20, 2021 | 23.24 | 23.35 | 23.00 | 23.14 | 25,548,280 | -0.15(-0.64%) |
Jul 19, 2021 | 23.47 | 23.51 | 23.18 | 23.29 | 36,387,728 | -0.48(-2.02%) |
Jul 16, 2021 | 24.16 | 24.23 | 23.72 | 23.77 | 32,456,990 | -0.61(-2.50%) |
Jul 15, 2021 | 24.38 | 24.44 | 24.27 | 24.38 | 13,924,938 | +0.05(+0.21%) |
Jul 14, 2021 | 24.51 | 24.53 | 24.15 | 24.33 | 26,674,252 | +0.25(+1.04%) |
Jul 13, 2021 | 24.15 | 24.30 | 24.05 | 24.08 | 16,334,014 | -0.20(-0.82%) |
Jul 12, 2021 | 24.20 | 24.34 | 24.05 | 24.28 | 13,816,289 | +0.09(+0.37%) |
Jul 09, 2021 | 24.07 | 24.29 | 24.05 | 24.19 | 11,644,648 | +0.18(+0.75%) |
Jul 08, 2021 | 24.24 | 24.26 | 23.92 | 24.01 | 22,329,144 | -0.23(-0.95%) |
Jul 07, 2021 | 24.39 | 24.44 | 24.08 | 24.24 | 24,906,636 | +0.01(+0.04%) |
Jul 06, 2021 | 24.65 | 24.69 | 24.11 | 24.23 | 23,811,454 | -0.32(-1.30%) |
Jul 02, 2021 | 24.48 | 24.63 | 24.30 | 24.55 | 21,322,984 | +0.44(+1.82%) |
Jul 01, 2021 | 24.34 | 24.36 | 24.05 | 24.11 | 14,275,051 | -0.11(-0.45%) |
Jun 30, 2021 | 23.99 | 24.25 | 23.95 | 24.22 | 19,304,372 | +0.33(+1.38%) |
Jun 29, 2021 | 23.85 | 23.97 | 23.75 | 23.89 | 19,435,232 | -0.32(-1.32%) |
Jun 28, 2021 | 24.23 | 24.31 | 24.16 | 24.21 | 13,710,994 | +0.03(+0.12%) |
Jun 25, 2021 | 24.33 | 24.33 | 24.08 | 24.18 | 12,456,444 | +0.14(+0.58%) |
Jun 24, 2021 | 24.20 | 24.27 | 23.98 | 24.04 | 20,297,820 | +0.11(+0.46%) |
Jun 23, 2021 | 24.05 | 24.38 | 23.91 | 23.93 | 18,029,782 | +0.08(+0.34%) |
Jun 22, 2021 | 23.96 | 24.00 | 23.84 | 23.85 | 17,640,142 | -0.23(-0.96%) |
Jun 21, 2021 | 24.08 | 24.14 | 23.95 | 24.08 | 20,603,652 | +0.20(+0.84%) |
Jun 18, 2021 | 24.09 | 24.22 | 23.87 | 23.88 | 34,088,252 | -0.17(-0.71%) |
Jun 17, 2021 | 24.36 | 24.47 | 23.89 | 24.05 | 74,226,136 | -1.21(-4.79%) |
Jun 16, 2021 | 25.72 | 25.81 | 25.25 | 25.26 | 41,071,744 | -0.39(-1.52%) |
Jun 15, 2021 | 25.68 | 25.70 | 25.41 | 25.65 | 18,539,540 | -0.19(-0.74%) |
Jun 14, 2021 | 25.59 | 25.99 | 25.56 | 25.84 | 21,994,672 | -0.03(-0.12%) |
Jun 11, 2021 | 26.14 | 26.21 | 25.87 | 25.87 | 24,834,412 | -0.10(-0.39%) |
Jun 10, 2021 | 25.74 | 26.01 | 25.66 | 25.97 | 24,023,874 | +0.19(+0.74%) |
Jun 09, 2021 | 25.83 | 25.97 | 25.71 | 25.78 | 21,616,924 | +0.17(+0.66%) |
Jun 08, 2021 | 25.72 | 25.80 | 25.51 | 25.61 | 23,455,788 | -0.29(-1.12%) |
Jun 07, 2021 | 25.80 | 25.93 | 25.71 | 25.90 | 17,187,336 | +0.12(+0.47%) |
Jun 04, 2021 | 25.72 | 25.83 | 25.70 | 25.78 | 19,065,820 | +0.32(+1.26%) |
Jun 03, 2021 | 25.44 | 25.49 | 25.07 | 25.46 | 31,448,882 | -0.69(-2.64%) |
Jun 02, 2021 | 25.96 | 26.15 | 25.89 | 26.15 | 14,505,833 | +0.31(+1.20%) |
Jun 01, 2021 | 26.38 | 26.43 | 25.83 | 25.84 | 26,088,112 | -0.06(-0.23%) |
May 28, 2021 | 25.63 | 25.95 | 25.62 | 25.90 | 22,529,808 | +0.05(+0.19%) |
May 27, 2021 | 25.67 | 25.87 | 25.53 | 25.85 | 18,544,008 | +0.18(+0.70%) |
May 26, 2021 | 25.87 | 25.96 | 25.60 | 25.67 | 23,714,818 | -0.32(-1.23%) |
May 25, 2021 | 25.53 | 26.01 | 25.51 | 25.99 | 24,275,912 | +0.24(+0.93%) |
May 24, 2021 | 25.73 | 25.89 | 25.64 | 25.75 | 15,592,422 | +0.22(+0.86%) |
May 21, 2021 | 25.98 | 25.98 | 25.23 | 25.53 | 31,146,284 | -0.26(-1.01%) |
May 20, 2021 | 25.81 | 25.98 | 25.65 | 25.79 | 20,360,480 | +0.06(+0.23%) |
May 19, 2021 | 25.69 | 26.20 | 25.49 | 25.73 | 43,564,020 | -0.42(-1.61%) |
May 18, 2021 | 26.37 | 26.39 | 25.98 | 26.15 | 28,332,084 | -0.04(-0.15%) |
May 17, 2021 | 25.56 | 26.25 | 25.55 | 26.19 | 41,844,300 | +0.73(+2.87%) |
May 14, 2021 | 25.39 | 25.50 | 25.29 | 25.46 | 22,955,712 | +0.30(+1.19%) |
May 13, 2021 | 24.97 | 25.19 | 24.92 | 25.16 | 25,111,894 | +0.07(+0.28%) |
May 12, 2021 | 25.40 | 25.57 | 25.05 | 25.09 | 35,327,604 | -0.58(-2.26%) |
May 11, 2021 | 25.23 | 25.67 | 25.19 | 25.67 | 23,430,516 | +0.32(+1.26%) |
May 10, 2021 | 25.80 | 25.87 | 25.26 | 25.35 | 29,013,640 | -0.12(-0.47%) |
May 07, 2021 | 25.28 | 25.50 | 25.17 | 25.47 | 25,364,452 | +0.10(+0.39%) |
May 06, 2021 | 24.90 | 25.48 | 24.90 | 25.37 | 32,455,860 | +0.80(+3.26%) |
May 05, 2021 | 24.50 | 24.60 | 24.42 | 24.57 | 13,512,361 | +0.00(+0.00%) |
May 04, 2021 | 25.00 | 25.16 | 24.21 | 24.57 | 37,706,264 | -0.39(-1.56%) |
May 03, 2021 | 24.61 | 25.05 | 24.51 | 24.96 | 36,321,784 | +0.95(+3.96%) |
Apr 30, 2021 | 24.21 | 24.27 | 23.95 | 24.01 | 16,806,700 | -0.24(-0.99%) |
Apr 29, 2021 | 24.22 | 24.27 | 23.85 | 24.25 | 23,244,594 | -0.15(-0.61%) |
Apr 28, 2021 | 24.10 | 24.40 | 23.97 | 24.40 | 20,497,124 | +0.01(+0.04%) |
Apr 27, 2021 | 24.45 | 24.52 | 24.34 | 24.39 | 12,854,959 | +0.09(+0.37%) |
Apr 26, 2021 | 24.33 | 24.33 | 24.17 | 24.30 | 11,187,284 | +0.16(+0.66%) |
Apr 23, 2021 | 24.33 | 24.39 | 23.98 | 24.14 | 18,442,100 | -0.07(-0.29%) |
Apr 22, 2021 | 24.43 | 24.47 | 24.11 | 24.21 | 25,869,658 | -0.49(-1.98%) |
Apr 21, 2021 | 24.15 | 24.74 | 24.12 | 24.70 | 32,970,084 | +0.74(+3.09%) |
Apr 20, 2021 | 23.90 | 24.22 | 23.90 | 23.96 | 20,904,712 | -0.02(-0.08%) |
Apr 19, 2021 | 23.93 | 24.05 | 23.78 | 23.98 | 16,329,853 | -0.11(-0.46%) |
Apr 16, 2021 | 24.20 | 24.22 | 24.06 | 24.09 | 20,854,400 | +0.06(+0.25%) |
Apr 15, 2021 | 23.78 | 24.13 | 23.76 | 24.03 | 29,355,216 | +0.44(+1.87%) |
Apr 14, 2021 | 23.43 | 23.65 | 23.42 | 23.59 | 11,106,634 | +0.08(+0.34%) |
Apr 13, 2021 | 23.51 | 23.66 | 23.47 | 23.51 | 18,839,892 | +0.47(+2.04%) |
Apr 12, 2021 | 23.28 | 23.32 | 22.93 | 23.04 | 22,766,552 | -0.37(-1.58%) |
Apr 09, 2021 | 23.29 | 23.48 | 23.25 | 23.41 | 15,692,700 | -0.21(-0.89%) |
Apr 08, 2021 | 23.68 | 23.78 | 23.58 | 23.62 | 16,754,424 | +0.29(+1.24%) |
Apr 07, 2021 | 23.25 | 23.47 | 23.20 | 23.33 | 12,927,000 | -0.01(-0.04%) |
Apr 06, 2021 | 23.28 | 23.48 | 23.25 | 23.34 | 18,956,442 | +0.25(+1.08%) |
Apr 05, 2021 | 23.04 | 23.20 | 22.89 | 23.09 | 13,951,058 | -0.06(-0.26%) |
Apr 01, 2021 | 22.87 | 23.15 | 22.80 | 23.15 | 21,555,300 | +0.45(+1.98%) |
Mar 31, 2021 | 22.31 | 22.76 | 22.26 | 22.70 | 24,323,512 | +0.44(+1.98%) |
Mar 30, 2021 | 22.44 | 22.49 | 22.13 | 22.26 | 31,959,564 | -0.65(-2.84%) |
Mar 29, 2021 | 23.09 | 23.14 | 22.70 | 22.91 | 27,652,732 | -0.32(-1.38%) |
Mar 26, 2021 | 23.20 | 23.31 | 23.09 | 23.23 | 14,587,600 | -0.06(-0.26%) |
Mar 25, 2021 | 23.08 | 23.38 | 23.03 | 23.29 | 29,604,020 | +0.05(+0.22%) |
Mar 24, 2021 | 23.47 | 23.51 | 23.22 | 23.24 | 18,246,444 | +0.02(+0.09%) |
Mar 23, 2021 | 23.49 | 23.54 | 23.21 | 23.22 | 28,785,556 | -0.72(-3.01%) |
Mar 22, 2021 | 23.79 | 23.95 | 23.71 | 23.94 | 23,761,440 | -0.37(-1.52%) |
Mar 19, 2021 | 24.26 | 24.38 | 24.12 | 24.31 | 22,871,398 | +0.21(+0.87%) |
Mar 18, 2021 | 24.00 | 24.47 | 23.99 | 24.10 | 40,321,880 | -0.32(-1.31%) |
Mar 17, 2021 | 24.12 | 24.63 | 24.04 | 24.42 | 45,661,724 | +0.32(+1.33%) |
Mar 16, 2021 | 24.07 | 24.28 | 23.98 | 24.10 | 19,947,504 | -0.23(-0.95%) |
Mar 15, 2021 | 24.27 | 24.41 | 24.13 | 24.33 | 21,929,796 | +0.30(+1.25%) |
Mar 12, 2021 | 23.64 | 24.08 | 23.57 | 24.03 | 23,409,700 | -0.22(-0.91%) |
Mar 11, 2021 | 24.18 | 24.33 | 23.98 | 24.25 | 23,573,248 | -0.07(-0.29%) |
Mar 10, 2021 | 24.18 | 24.35 | 24.03 | 24.32 | 20,292,008 | +0.27(+1.12%) |
Mar 09, 2021 | 24.04 | 24.26 | 24.01 | 24.05 | 28,963,652 | +0.73(+3.13%) |
Mar 08, 2021 | 23.43 | 23.57 | 23.28 | 23.32 | 18,674,658 | -0.04(-0.17%) |
Mar 05, 2021 | 23.59 | 23.59 | 23.05 | 23.36 | 30,560,400 | -0.20(-0.85%) |
Mar 04, 2021 | 24.11 | 24.43 | 23.26 | 23.56 | 63,812,560 | -0.72(-2.97%) |
Mar 03, 2021 | 24.31 | 24.60 | 23.99 | 24.28 | 41,669,512 | -0.52(-2.10%) |
Mar 02, 2021 | 24.50 | 24.99 | 24.44 | 24.80 | 29,077,736 | +0.20(+0.81%) |
Mar 01, 2021 | 24.96 | 25.04 | 24.55 | 24.60 | 35,280,468 | -0.06(-0.24%) |
Feb 26, 2021 | 25.00 | 25.01 | 24.27 | 24.66 | 54,587,100 | -0.74(-2.91%) |
Feb 25, 2021 | 25.81 | 26.02 | 25.40 | 25.40 | 38,376,060 | -0.54(-2.08%) |
Feb 24, 2021 | 25.48 | 25.97 | 25.36 | 25.94 | 24,027,332 | +0.23(+0.89%) |
Feb 23, 2021 | 25.83 | 25.85 | 25.29 | 25.71 | 40,161,584 | -0.56(-2.13%) |
Feb 22, 2021 | 25.49 | 26.28 | 25.43 | 26.27 | 54,676,300 | +1.01(+4.00%) |
Feb 19, 2021 | 25.42 | 25.62 | 25.20 | 25.26 | 39,603,300 | +0.20(+0.80%) |
Feb 18, 2021 | 25.23 | 25.38 | 24.95 | 25.06 | 21,520,894 | -0.34(-1.34%) |
Feb 17, 2021 | 25.16 | 25.43 | 24.93 | 25.40 | 32,286,976 | +0.14(+0.55%) |
Feb 16, 2021 | 25.16 | 25.70 | 25.05 | 25.26 | 45,870,520 | -0.05(-0.20%) |
Feb 12, 2021 | 25.13 | 25.49 | 25.05 | 25.31 | 24,872,300 | +0.22(+0.88%) |
Feb 11, 2021 | 25.26 | 25.34 | 24.91 | 25.09 | 29,838,780 | +0.02(+0.08%) |
Feb 10, 2021 | 25.44 | 25.46 | 24.91 | 25.07 | 35,863,880 | -0.21(-0.83%) |
Feb 09, 2021 | 25.56 | 25.62 | 25.14 | 25.28 | 31,130,696 | -0.11(-0.43%) |
Feb 08, 2021 | 25.51 | 25.63 | 25.37 | 25.39 | 40,589,608 | +0.44(+1.76%) |
Feb 05, 2021 | 24.74 | 25.14 | 24.65 | 24.95 | 33,704,000 | +0.47(+1.92%) |
Feb 04, 2021 | 24.38 | 24.54 | 24.06 | 24.48 | 51,444,536 | -0.45(-1.81%) |
Feb 03, 2021 | 25.00 | 25.10 | 24.79 | 24.93 | 53,800,560 | +0.39(+1.59%) |
Feb 02, 2021 | 25.54 | 25.55 | 24.41 | 24.54 | 123,556,848 | -2.22(-8.30%) |