Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.44 | 30.06 | 29.83 | 4,231,272 | +0.30(+1.03%) | |
Jan 28, 2022 | 29.46 | 29.64 | 28.86 | 29.52 | 3,129,460 | +0.07(+0.22%) |
Jan 27, 2022 | 29.72 | 30.03 | 29.12 | 29.46 | 3,141,451 | +0.02(+0.08%) |
Jan 26, 2022 | 29.74 | 30.14 | 29.11 | 29.43 | 3,901,820 | +0.16(+0.56%) |
Jan 25, 2022 | 28.38 | 29.44 | 28.02 | 29.27 | 3,741,101 | +0.70(+2.44%) |
Jan 24, 2022 | 27.98 | 28.61 | 27.29 | 28.57 | 4,786,964 | -0.09(-0.31%) |
Jan 21, 2022 | 29.02 | 29.06 | 28.32 | 28.66 | 4,216,430 | -0.61(-2.07%) |
Jan 20, 2022 | 29.40 | 29.92 | 29.19 | 29.27 | 5,073,921 | -0.25(-0.83%) |
Jan 19, 2022 | 29.93 | 29.97 | 29.34 | 29.52 | 2,728,501 | -0.20(-0.69%) |
Jan 18, 2022 | 29.94 | 30.08 | 29.61 | 29.72 | 4,005,028 | -0.06(-0.19%) |
Jan 14, 2022 | 29.78 | 0 | +0.41(+1.39%) | |||
Jan 13, 2022 | 29.74 | 29.93 | 29.26 | 29.37 | 6,633,049 | -0.41(-1.38%) |
Jan 12, 2022 | 29.48 | 29.84 | 29.34 | 29.78 | 6,812,172 | +0.45(+1.54%) |
Jan 11, 2022 | 28.92 | 29.41 | 28.74 | 29.33 | 2,350,561 | +0.54(+1.88%) |
Jan 10, 2022 | 28.79 | 28.93 | 28.29 | 28.79 | 3,325,388 | +0.06(+0.20%) |
Jan 07, 2022 | 28.44 | 28.76 | 28.38 | 28.73 | 2,758,687 | +0.36(+1.27%) |
Jan 06, 2022 | 28.38 | 28.56 | 27.91 | 28.37 | 3,224,777 | +0.43(+1.52%) |
Jan 05, 2022 | 28.39 | 28.58 | 27.89 | 27.94 | 3,139,392 | -0.25(-0.90%) |
Jan 04, 2022 | 27.89 | 28.32 | 27.89 | 28.20 | 4,289,355 | +0.61(+2.20%) |
Jan 03, 2022 | 26.98 | 27.72 | 26.93 | 27.59 | 3,752,283 | +0.77(+2.87%) |
Dec 31, 2021 | 26.28 | 26.84 | 26.25 | 26.82 | 2,448,057 | +0.47(+1.77%) |
Dec 30, 2021 | 26.33 | 26.58 | 26.30 | 26.35 | 2,246,986 | +0.02(+0.09%) |
Dec 29, 2021 | 26.37 | 26.38 | 26.12 | 26.33 | 2,248,547 | -0.05(-0.19%) |
Dec 28, 2021 | 26.34 | 26.67 | 26.34 | 26.38 | 3,375,401 | +0.06(+0.22%) |
Dec 27, 2021 | 25.81 | 26.37 | 25.68 | 26.32 | 2,790,724 | +0.50(+1.94%) |
Dec 23, 2021 | 25.73 | 25.88 | 25.68 | 25.82 | 3,001,642 | +0.16(+0.61%) |
Dec 22, 2021 | 25.53 | 25.83 | 25.35 | 25.67 | 3,022,017 | +0.08(+0.32%) |
Dec 21, 2021 | 25.24 | 25.68 | 25.23 | 25.58 | 3,767,585 | +0.55(+2.19%) |
Dec 20, 2021 | 25.27 | 25.30 | 24.61 | 25.03 | 3,395,577 | -0.52(-2.05%) |
Dec 17, 2021 | 25.70 | 25.80 | 25.27 | 25.56 | 2,266,976 | -0.19(-0.73%) |
Dec 16, 2021 | 25.64 | 26.15 | 25.61 | 25.75 | 3,347,442 | +0.27(+1.06%) |
Dec 15, 2021 | 25.20 | 25.68 | 24.85 | 25.48 | 2,688,282 | +0.20(+0.81%) |
Dec 14, 2021 | 25.32 | 25.67 | 25.21 | 25.27 | 1,628,382 | -0.16(-0.64%) |
Dec 13, 2021 | 25.93 | 25.99 | 25.27 | 25.44 | 2,712,461 | -0.59(-2.27%) |
Dec 10, 2021 | 26.31 | 26.31 | 25.80 | 26.03 | 2,470,694 | -0.20(-0.75%) |
Dec 09, 2021 | 26.42 | 26.44 | 26.11 | 26.22 | 3,089,135 | -0.27(-1.02%) |
Dec 08, 2021 | 26.31 | 26.66 | 26.21 | 26.49 | 3,374,523 | +0.21(+0.81%) |
Dec 07, 2021 | 26.29 | 26.69 | 26.16 | 26.28 | 4,096,469 | +0.37(+1.42%) |
Dec 06, 2021 | 26.20 | 26.31 | 25.63 | 25.91 | 3,063,236 | -0.04(-0.16%) |
Dec 03, 2021 | 26.44 | 26.64 | 25.76 | 25.95 | 4,147,937 | -0.14(-0.53%) |
Dec 02, 2021 | 25.62 | 26.31 | 25.38 | 26.09 | 3,429,909 | +0.49(+1.92%) |
Dec 01, 2021 | 26.39 | 26.73 | 25.54 | 25.60 | 3,121,265 | -0.35(-1.36%) |
Nov 30, 2021 | 26.30 | 26.30 | 25.56 | 25.95 | 3,602,845 | -0.66(-2.46%) |
Nov 29, 2021 | 27.57 | 27.66 | 26.57 | 26.61 | 2,442,414 | -0.57(-2.11%) |
Nov 26, 2021 | 27.04 | 27.37 | 26.44 | 27.18 | 2,552,519 | -0.69(-2.47%) |
Nov 24, 2021 | 27.48 | 27.92 | 27.48 | 27.87 | 1,170,233 | +0.30(+1.10%) |
Nov 23, 2021 | 27.30 | 27.65 | 27.20 | 27.57 | 1,618,604 | +0.47(+1.72%) |
Nov 22, 2021 | 27.09 | 27.50 | 27.04 | 27.10 | 2,604,901 | -0.01(-0.03%) |
Nov 19, 2021 | 27.57 | 27.63 | 27.04 | 27.11 | 2,613,002 | -0.78(-2.79%) |
Nov 18, 2021 | 28.12 | 27.95 | 27.83 | 27.89 | 1,887,537 | -0.16(-0.56%) |
Nov 17, 2021 | 28.52 | 28.70 | 27.97 | 28.04 | 1,751,427 | -0.61(-2.12%) |
Nov 16, 2021 | 28.77 | 28.90 | 28.45 | 28.65 | 1,706,445 | -0.03(-0.11%) |
Nov 15, 2021 | 28.70 | 28.93 | 28.56 | 28.68 | 1,362,495 | -0.05(-0.17%) |
Nov 12, 2021 | 28.59 | 28.75 | 28.48 | 28.73 | 1,327,960 | +0.04(+0.14%) |
Nov 11, 2021 | 28.42 | 28.81 | 28.42 | 28.69 | 1,420,753 | +0.25(+0.89%) |
Nov 10, 2021 | 28.58 | 28.43 | 2,159,538 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.61 | 28.73 | 28.38 | 28.70 | 1,259,195 | +0.10(+0.36%) |
Nov 08, 2021 | 28.31 | 28.64 | 28.31 | 28.59 | 1,650,523 | +0.37(+1.31%) |
Nov 05, 2021 | 28.36 | 28.46 | 28.05 | 28.22 | 1,422,595 | +0.00(+0.00%) |
Nov 04, 2021 | 28.66 | 28.74 | 27.81 | 28.22 | 2,228,793 | -0.21(-0.73%) |
Nov 03, 2021 | 28.35 | 28.65 | 28.22 | 28.43 | 2,286,077 | -0.24(-0.84%) |
Nov 02, 2021 | 28.71 | 28.76 | 28.26 | 28.67 | 1,589,710 | +0.00(+0.00%) |
Nov 01, 2021 | 28.24 | 28.81 | 28.44 | 28.67 | 2,354,270 | +0.56(+2.00%) |
Oct 29, 2021 | 28.54 | 28.56 | 27.78 | 28.11 | 3,216,645 | -0.42(-1.49%) |
Oct 28, 2021 | 28.65 | 28.80 | 28.35 | 28.54 | 2,861,735 | -0.17(-0.59%) |
Oct 27, 2021 | 28.82 | 29.06 | 28.52 | 28.70 | 2,228,530 | -0.18(-0.64%) |
Oct 26, 2021 | 29.38 | 28.89 | 2,093,763 | -0.47(-1.58%) | ||
Oct 25, 2021 | 29.52 | 29.60 | 29.11 | 29.35 | 2,084,756 | +0.07(+0.25%) |
Oct 22, 2021 | 29.41 | 29.51 | 28.97 | 29.28 | 2,266,883 | -0.08(-0.27%) |
Oct 21, 2021 | 29.70 | 29.86 | 29.01 | 29.36 | 1,847,377 | -0.46(-1.53%) |
Oct 20, 2021 | 29.23 | 29.83 | 29.18 | 29.82 | 2,754,110 | +0.36(+1.22%) |
Oct 19, 2021 | 29.35 | 29.46 | 29.11 | 29.46 | 2,228,075 | +0.15(+0.52%) |
Oct 18, 2021 | 29.40 | 29.63 | 29.02 | 29.31 | 2,126,441 | +0.08(+0.27%) |
Oct 15, 2021 | 29.30 | 29.44 | 29.19 | 29.23 | 2,654,380 | +0.02(+0.08%) |
Oct 14, 2021 | 28.92 | 29.20 | 28.77 | 29.20 | 2,550,762 | +0.50(+1.73%) |
Oct 13, 2021 | 28.33 | 28.73 | 28.05 | 28.70 | 1,705,967 | +0.16(+0.56%) |
Oct 12, 2021 | 28.26 | 28.58 | 28.13 | 28.54 | 2,157,100 | +0.30(+1.05%) |
Oct 11, 2021 | 28.31 | 28.62 | 28.20 | 28.25 | 2,586,269 | +0.15(+0.54%) |
Oct 08, 2021 | 27.74 | 28.13 | 27.69 | 28.09 | 2,376,407 | +0.49(+1.77%) |
Oct 07, 2021 | 27.23 | 27.69 | 27.19 | 27.61 | 2,170,998 | +0.49(+1.80%) |
Oct 06, 2021 | 27.42 | 27.45 | 26.80 | 27.12 | 2,965,883 | -0.58(-2.08%) |
Oct 05, 2021 | 28.01 | 28.27 | 27.35 | 27.69 | 3,910,078 | -0.03(-0.12%) |
Oct 04, 2021 | 27.26 | 27.85 | 27.26 | 27.73 | 3,008,753 | +0.63(+2.34%) |
Oct 01, 2021 | 26.92 | 27.28 | 26.72 | 27.09 | 1,837,497 | +0.37(+1.38%) |
Sep 30, 2021 | 26.96 | 27.12 | 26.68 | 26.72 | 1,691,922 | -0.22(-0.80%) |
Sep 29, 2021 | 26.85 | 27.01 | 26.56 | 26.94 | 1,664,211 | +0.12(+0.45%) |
Sep 28, 2021 | 27.42 | 27.53 | 26.78 | 26.82 | 3,058,015 | -0.38(-1.41%) |
Sep 27, 2021 | 26.56 | 27.45 | 26.56 | 27.20 | 3,587,703 | +0.87(+3.29%) |
Sep 24, 2021 | 26.43 | 26.64 | 26.30 | 26.34 | 1,577,644 | -0.26(-0.99%) |
Sep 23, 2021 | 25.98 | 26.66 | 25.92 | 26.60 | 3,128,252 | +0.74(+2.85%) |
Sep 22, 2021 | 25.46 | 26.17 | 25.46 | 25.87 | 3,765,438 | +0.64(+2.54%) |
Sep 21, 2021 | 25.43 | 25.51 | 24.94 | 25.22 | 2,227,860 | +0.07(+0.29%) |
Sep 20, 2021 | 25.51 | 25.61 | 24.82 | 25.15 | 4,874,242 | -0.88(-3.39%) |
Sep 17, 2021 | 26.39 | 26.54 | 25.92 | 26.03 | 3,997,047 | -0.43(-1.64%) |
Sep 16, 2021 | 26.25 | 26.53 | 26.03 | 26.47 | 3,642,195 | +0.11(+0.43%) |
Sep 15, 2021 | 26.34 | 26.57 | 26.18 | 26.36 | 2,219,456 | +0.14(+0.55%) |
Sep 14, 2021 | 26.61 | 26.65 | 26.11 | 26.21 | 2,298,146 | -0.25(-0.94%) |
Sep 13, 2021 | 26.26 | 26.75 | 26.23 | 26.46 | 2,674,522 | +0.42(+1.60%) |
Sep 10, 2021 | 26.57 | 26.58 | 26.00 | 26.04 | 1,941,835 | -0.29(-1.10%) |
Sep 09, 2021 | 26.20 | 26.56 | 26.01 | 26.33 | 1,801,904 | +0.02(+0.09%) |
Sep 08, 2021 | 26.58 | 26.77 | 26.29 | 26.31 | 2,201,073 | -0.18(-0.70%) |
Sep 07, 2021 | 26.69 | 26.98 | 26.48 | 26.49 | 1,704,886 | -0.33(-1.23%) |
Sep 03, 2021 | 26.93 | 27.11 | 26.72 | 26.82 | 1,115,568 | -0.08(-0.30%) |
Sep 02, 2021 | 26.38 | 26.99 | 26.38 | 26.90 | 3,211,691 | +0.52(+1.98%) |
Sep 01, 2021 | 25.95 | 26.38 | 25.77 | 26.38 | 2,122,746 | +0.43(+1.67%) |
Aug 31, 2021 | 25.95 | 26.28 | 25.91 | 25.95 | 1,637,195 | -0.09(-0.34%) |
Aug 30, 2021 | 26.42 | 26.50 | 26.03 | 26.03 | 1,946,441 | -0.28(-1.07%) |
Aug 27, 2021 | 25.71 | 26.43 | 25.71 | 26.31 | 2,373,723 | +0.75(+2.95%) |
Aug 26, 2021 | 26.11 | 26.19 | 25.54 | 25.56 | 2,068,101 | -0.59(-2.24%) |
Aug 25, 2021 | 25.84 | 26.48 | 25.75 | 26.15 | 3,155,673 | +0.31(+1.21%) |
Aug 24, 2021 | 25.78 | 26.00 | 25.72 | 25.83 | 1,835,371 | +0.20(+0.78%) |
Aug 23, 2021 | 25.67 | 25.87 | 25.57 | 25.63 | 2,958,812 | +0.38(+1.52%) |
Aug 20, 2021 | 24.89 | 25.34 | 24.78 | 25.25 | 2,500,364 | +0.26(+1.06%) |
Aug 19, 2021 | 25.17 | 25.26 | 24.62 | 24.98 | 4,940,864 | -0.53(-2.07%) |
Aug 18, 2021 | 26.02 | 26.11 | 25.48 | 25.51 | 1,857,115 | -0.49(-1.88%) |
Aug 17, 2021 | 26.09 | 26.48 | 25.79 | 26.00 | 1,763,035 | -0.19(-0.73%) |
Aug 16, 2021 | 26.13 | 26.41 | 25.88 | 26.19 | 1,832,687 | -0.26(-1.00%) |
Aug 13, 2021 | 26.71 | 26.88 | 26.38 | 26.46 | 1,436,485 | -0.25(-0.93%) |
Aug 12, 2021 | 26.34 | 26.74 | 26.03 | 26.71 | 2,271,200 | +0.91(+3.54%) |
Aug 11, 2021 | 25.48 | 25.83 | 25.26 | 25.79 | 2,166,618 | +0.26(+1.02%) |
Aug 10, 2021 | 25.05 | 25.58 | 25.05 | 25.53 | 3,198,486 | +0.65(+2.60%) |
Aug 09, 2021 | 24.90 | 24.99 | 24.64 | 24.89 | 3,456,577 | -0.16(-0.64%) |
Aug 06, 2021 | 25.22 | 25.41 | 25.03 | 25.05 | 3,513,481 | +0.02(+0.09%) |
Aug 05, 2021 | 25.22 | 25.67 | 25.02 | 25.02 | 3,623,145 | -0.13(-0.52%) |
Aug 04, 2021 | 25.52 | 25.75 | 25.09 | 25.16 | 4,141,905 | -0.64(-2.48%) |
Aug 03, 2021 | 25.73 | 25.92 | 25.29 | 25.79 | 5,367,280 | +0.10(+0.39%) |
Aug 02, 2021 | 26.16 | 26.62 | 25.69 | 25.69 | 3,861,987 | -0.39(-1.50%) |
Jul 30, 2021 | 26.56 | 26.66 | 26.06 | 26.09 | 2,989,523 | -0.55(-2.05%) |
Jul 29, 2021 | 26.56 | 26.66 | 26.14 | 26.63 | 3,262,468 | +0.32(+1.23%) |
Jul 28, 2021 | 26.16 | 26.52 | 25.78 | 26.31 | 2,490,398 | +0.34(+1.30%) |
Jul 27, 2021 | 26.52 | 26.52 | 25.87 | 25.97 | 2,352,138 | -0.70(-2.62%) |
Jul 26, 2021 | 25.82 | 26.67 | 25.82 | 26.67 | 3,086,111 | +0.71(+2.73%) |
Jul 23, 2021 | 26.06 | 26.08 | 25.57 | 25.96 | 2,403,013 | +0.02(+0.09%) |
Jul 22, 2021 | 25.97 | 26.32 | 25.66 | 25.94 | 2,969,763 | +0.01(+0.03%) |
Jul 21, 2021 | 26.39 | 26.81 | 25.93 | 25.93 | 5,843,361 | -0.07(-0.27%) |
Jul 20, 2021 | 25.07 | 26.04 | 24.90 | 26.00 | 6,015,247 | +1.16(+4.68%) |
Jul 19, 2021 | 25.30 | 25.37 | 24.46 | 24.84 | 7,431,980 | -1.11(-4.27%) |
Jul 16, 2021 | 26.54 | 26.62 | 25.83 | 25.95 | 2,923,498 | -0.32(-1.23%) |
Jul 15, 2021 | 26.54 | 26.64 | 26.12 | 26.27 | 4,897,635 | -0.42(-1.56%) |
Jul 14, 2021 | 27.27 | 27.56 | 26.68 | 26.69 | 4,065,086 | -0.42(-1.53%) |
Jul 13, 2021 | 27.62 | 27.74 | 27.10 | 27.10 | 2,501,502 | -0.57(-2.06%) |
Jul 12, 2021 | 27.74 | 27.86 | 27.46 | 27.67 | 2,118,419 | -0.29(-1.05%) |
Jul 09, 2021 | 27.51 | 28.08 | 27.43 | 27.96 | 2,113,017 | +0.66(+2.42%) |
Jul 08, 2021 | 27.04 | 27.57 | 26.70 | 27.30 | 3,507,108 | -0.14(-0.50%) |
Jul 07, 2021 | 28.02 | 28.21 | 27.36 | 27.44 | 3,592,635 | -0.62(-2.19%) |
Jul 06, 2021 | 28.49 | 28.54 | 27.63 | 28.06 | 2,853,004 | -0.38(-1.35%) |
Jul 02, 2021 | 28.41 | 28.46 | 28.01 | 28.44 | 2,863,214 | +0.08(+0.30%) |
Jul 01, 2021 | 28.33 | 28.45 | 27.86 | 28.36 | 4,233,874 | +0.35(+1.24%) |
Jun 30, 2021 | 27.53 | 28.14 | 27.52 | 28.01 | 3,855,822 | +0.54(+1.96%) |
Jun 29, 2021 | 27.43 | 27.59 | 27.28 | 27.47 | 2,206,301 | +0.20(+0.73%) |
Jun 28, 2021 | 27.93 | 27.95 | 27.01 | 27.27 | 3,511,676 | -0.62(-2.23%) |
Jun 25, 2021 | 28.29 | 28.37 | 27.78 | 27.89 | 2,537,316 | -0.42(-1.47%) |
Jun 24, 2021 | 28.27 | 28.31 | 27.92 | 28.31 | 2,842,889 | +0.15(+0.55%) |
Jun 23, 2021 | 28.51 | 28.74 | 28.12 | 28.16 | 3,129,803 | -0.20(-0.71%) |
Jun 22, 2021 | 28.48 | 28.51 | 28.04 | 28.36 | 2,294,915 | -0.12(-0.41%) |
Jun 21, 2021 | 27.82 | 28.67 | 27.82 | 28.47 | 4,387,202 | +0.92(+3.32%) |
Jun 18, 2021 | 28.03 | 28.29 | 27.54 | 27.56 | 5,181,209 | -0.78(-2.74%) |
Jun 17, 2021 | 29.71 | 29.78 | 27.90 | 28.33 | 6,113,797 | -1.46(-4.91%) |
Jun 16, 2021 | 29.54 | 29.89 | 29.30 | 29.79 | 2,809,390 | +0.36(+1.23%) |
Jun 15, 2021 | 29.69 | 29.79 | 28.99 | 29.43 | 2,533,259 | -0.15(-0.52%) |
Jun 14, 2021 | 29.64 | 29.94 | 29.29 | 29.59 | 4,151,122 | +0.14(+0.47%) |
Jun 11, 2021 | 29.46 | 29.76 | 29.32 | 29.45 | 4,803,109 | +0.04(+0.13%) |
Jun 10, 2021 | 28.89 | 29.41 | 28.66 | 29.41 | 3,939,012 | +0.75(+2.60%) |
Jun 09, 2021 | 28.52 | 28.92 | 28.36 | 28.66 | 4,195,770 | +0.13(+0.46%) |
Jun 08, 2021 | 28.25 | 28.53 | 27.94 | 28.53 | 3,430,929 | +0.30(+1.06%) |
Jun 07, 2021 | 27.79 | 28.40 | 27.79 | 28.23 | 2,542,377 | +0.55(+2.00%) |
Jun 04, 2021 | 27.79 | 27.83 | 27.45 | 27.68 | 3,030,495 | +0.08(+0.28%) |
Jun 03, 2021 | 27.40 | 27.84 | 27.23 | 27.60 | 2,789,678 | +0.02(+0.08%) |
Jun 02, 2021 | 27.31 | 27.71 | 27.06 | 27.58 | 2,977,163 | +0.41(+1.50%) |
Jun 01, 2021 | 26.68 | 27.22 | 26.68 | 27.17 | 3,621,402 | +0.75(+2.85%) |
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.42 | 3,575,434 | -0.15(-0.58%) |
May 27, 2021 | 26.76 | 26.91 | 26.39 | 26.57 | 2,486,221 | -0.07(-0.26%) |
May 26, 2021 | 26.45 | 26.74 | 26.36 | 26.64 | 1,699,977 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.46 | 1,634,384 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.99 | 26.58 | 26.93 | 2,441,779 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.45 | 26.58 | 3,349,186 | +0.04(+0.15%) |
May 20, 2021 | 26.26 | 26.60 | 25.92 | 26.54 | 2,358,211 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.82 | 26.20 | 4,101,197 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.10 | 26.67 | 26.67 | 3,424,948 | -0.41(-1.51%) |
May 17, 2021 | 26.66 | 27.08 | 26.36 | 27.08 | 2,865,468 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.86 | 26.46 | 26.59 | 4,472,169 | +0.40(+1.53%) |
May 13, 2021 | 25.66 | 26.31 | 25.54 | 26.19 | 4,391,923 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.57 | 25.60 | 25.74 | 5,236,508 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.07 | 25.40 | 25.90 | 3,615,694 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 26.00 | 26.22 | 3,928,616 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.01 | 25.53 | 25.91 | 3,532,944 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,145,764 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.98 | 25.27 | 4,809,666 | +0.31(+1.24%) |
May 04, 2021 | 24.96 | 25.16 | 24.73 | 24.96 | 3,638,233 | +0.05(+0.21%) |
May 03, 2021 | 24.88 | 24.98 | 24.59 | 24.91 | 5,787,269 | +0.23(+0.92%) |
Apr 30, 2021 | 25.11 | 25.42 | 24.61 | 24.68 | 4,465,149 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.38 | 3,871,851 | +0.32(+1.26%) |
Apr 28, 2021 | 24.49 | 25.06 | 24.49 | 25.06 | 4,681,310 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,162 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.50 | 24.22 | 24.41 | 2,190,587 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,213 | +0.51(+2.16%) |
Apr 22, 2021 | 24.13 | 24.15 | 23.65 | 23.76 | 3,552,666 | -0.24(-1.01%) |
Apr 21, 2021 | 23.46 | 24.03 | 23.33 | 24.00 | 2,791,817 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.64 | 3,213,038 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.92 | 23.58 | 23.70 | 2,481,153 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.61 | 23.62 | 2,589,428 | -0.30(-1.26%) |
Apr 15, 2021 | 23.79 | 23.95 | 23.53 | 23.92 | 1,794,448 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.85 | 23.44 | 23.74 | 2,902,324 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.05 | 23.33 | 2,460,906 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.64 | 23.17 | 23.32 | 2,553,554 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.99 | 23.25 | 23.36 | 5,742,289 | -0.39(-1.65%) |
Apr 08, 2021 | 23.52 | 23.76 | 23.19 | 23.76 | 3,283,818 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,086 | +0.10(+0.42%) |
Apr 06, 2021 | 23.51 | 23.61 | 23.28 | 23.50 | 2,594,996 | +0.12(+0.52%) |
Apr 05, 2021 | 23.48 | 23.49 | 23.00 | 23.38 | 3,279,878 | -0.09(-0.39%) |
Apr 01, 2021 | 23.15 | 23.48 | 22.77 | 23.47 | 4,106,239 | +0.48(+2.07%) |
Mar 31, 2021 | 22.66 | 23.24 | 22.58 | 23.00 | 3,743,850 | +0.37(+1.63%) |
Mar 30, 2021 | 22.77 | 22.81 | 22.52 | 22.63 | 2,282,603 | -0.27(-1.19%) |
Mar 29, 2021 | 23.18 | 23.20 | 22.62 | 22.90 | 2,569,639 | -0.32(-1.40%) |
Mar 26, 2021 | 22.75 | 23.25 | 22.59 | 23.22 | 3,245,705 | +0.77(+3.43%) |
Mar 25, 2021 | 22.06 | 22.53 | 21.75 | 22.45 | 4,300,093 | +0.17(+0.74%) |
Mar 24, 2021 | 22.43 | 22.78 | 22.27 | 22.29 | 4,511,496 | +0.15(+0.68%) |
Mar 23, 2021 | 22.84 | 22.97 | 22.11 | 22.14 | 3,887,980 | -1.03(-4.43%) |
Mar 22, 2021 | 23.29 | 23.30 | 22.99 | 23.16 | 2,256,784 | -0.10(-0.42%) |
Mar 19, 2021 | 23.00 | 23.55 | 22.85 | 23.26 | 3,690,429 | +0.31(+1.35%) |
Mar 18, 2021 | 23.86 | 23.90 | 22.85 | 22.95 | 3,080,151 | -1.03(-4.31%) |
Mar 17, 2021 | 23.83 | 24.09 | 23.61 | 23.98 | 2,585,397 | +0.08(+0.32%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.79 | 23.91 | 2,409,509 | -0.48(-1.98%) |
Mar 15, 2021 | 24.40 | 24.64 | 24.16 | 24.39 | 2,492,132 | -0.05(-0.22%) |
Mar 12, 2021 | 24.28 | 24.49 | 24.12 | 24.44 | 2,825,650 | +0.21(+0.87%) |
Mar 11, 2021 | 24.49 | 24.49 | 24.14 | 24.23 | 2,473,911 | -0.11(-0.46%) |
Mar 10, 2021 | 23.48 | 24.35 | 23.42 | 24.35 | 5,562,018 | +0.99(+4.23%) |
Mar 09, 2021 | 23.86 | 23.92 | 23.30 | 23.36 | 2,712,985 | -0.46(-1.93%) |
Mar 08, 2021 | 24.06 | 24.27 | 23.58 | 23.82 | 4,126,544 | -0.07(-0.28%) |
Mar 05, 2021 | 24.02 | 24.16 | 22.97 | 23.89 | 5,527,022 | +0.33(+1.41%) |
Mar 04, 2021 | 23.29 | 24.12 | 23.04 | 23.55 | 6,261,938 | +0.41(+1.79%) |
Mar 03, 2021 | 23.09 | 23.66 | 23.03 | 23.14 | 3,769,847 | +0.21(+0.92%) |
Mar 02, 2021 | 22.62 | 23.00 | 22.44 | 22.93 | 7,008,342 | +0.35(+1.54%) |
Mar 01, 2021 | 21.82 | 22.76 | 21.82 | 22.58 | 5,598,714 | +1.13(+5.27%) |
Feb 26, 2021 | 21.95 | 22.08 | 21.17 | 21.45 | 5,010,808 | -0.61(-2.77%) |
Feb 25, 2021 | 22.62 | 22.79 | 21.75 | 22.06 | 4,356,445 | -0.44(-1.94%) |
Feb 24, 2021 | 21.85 | 22.62 | 21.80 | 22.50 | 3,937,163 | +0.68(+3.11%) |
Feb 23, 2021 | 21.65 | 21.83 | 20.59 | 21.82 | 4,377,473 | +0.27(+1.26%) |
Feb 22, 2021 | 21.16 | 21.87 | 21.16 | 21.55 | 3,837,745 | +0.40(+1.89%) |
Feb 19, 2021 | 21.01 | 21.25 | 20.94 | 21.15 | 2,025,863 | +0.24(+1.15%) |
Feb 18, 2021 | 21.46 | 21.46 | 20.84 | 20.91 | 3,353,445 | -0.60(-2.80%) |
Feb 17, 2021 | 21.57 | 21.65 | 21.04 | 21.51 | 3,267,605 | -0.04(-0.17%) |
Feb 16, 2021 | 21.59 | 21.74 | 21.49 | 21.55 | 3,491,604 | +0.32(+1.49%) |
Feb 12, 2021 | 20.95 | 21.31 | 20.90 | 21.23 | 2,656,541 | +0.28(+1.33%) |
Feb 11, 2021 | 21.05 | 21.17 | 20.63 | 20.95 | 2,761,157 | +0.01(+0.04%) |
Feb 10, 2021 | 20.92 | 21.00 | 20.63 | 20.94 | 5,221,871 | +0.06(+0.28%) |
Feb 09, 2021 | 21.06 | 21.06 | 20.72 | 20.89 | 2,452,850 | -0.21(-0.98%) |
Feb 08, 2021 | 20.89 | 21.11 | 20.82 | 21.09 | 4,000,610 | +0.38(+1.81%) |
Feb 05, 2021 | 20.80 | 20.95 | 20.58 | 20.72 | 2,509,729 | +0.13(+0.64%) |
Feb 04, 2021 | 20.63 | 20.77 | 20.47 | 20.58 | 3,125,996 | +0.09(+0.43%) |
Feb 03, 2021 | 20.25 | 20.60 | 20.20 | 20.50 | 3,375,842 | +0.36(+1.79%) |
Feb 02, 2021 | 20.23 | 20.47 | 20.07 | 20.14 | 2,810,390 | +0.19(+0.96%) |