Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.60 | 27.13 | 26.46 | 26.82 | 3,231,992 | -0.43(-1.59%) |
Feb 25, 2022 | 26.24 | 27.26 | 26.59 | 27.25 | 3,244,446 | +1.13(+4.32%) |
Feb 24, 2022 | 25.41 | 26.23 | 24.98 | 26.12 | 2,828,812 | -0.06(-0.24%) |
Feb 23, 2022 | 26.88 | 27.03 | 26.11 | 26.18 | 2,541,251 | -0.43(-1.63%) |
Feb 22, 2022 | 27.31 | 27.31 | 26.25 | 26.62 | 3,184,053 | -0.78(-2.83%) |
Feb 18, 2022 | 27.39 | 0 | +0.23(+0.86%) | |||
Feb 17, 2022 | 28.00 | 28.04 | 27.08 | 27.16 | 1,810,790 | -1.15(-4.05%) |
Feb 16, 2022 | 27.78 | 28.44 | 27.78 | 28.30 | 1,933,605 | +0.28(+1.00%) |
Feb 15, 2022 | 27.75 | 28.10 | 27.69 | 28.02 | 1,954,309 | +0.60(+2.20%) |
Feb 14, 2022 | 27.60 | 27.94 | 27.02 | 27.42 | 2,848,226 | -0.21(-0.75%) |
Feb 11, 2022 | 28.22 | 28.60 | 27.41 | 27.63 | 3,102,515 | -0.69(-2.42%) |
Feb 10, 2022 | 27.92 | 29.79 | 27.92 | 28.31 | 4,629,314 | +0.05(+0.16%) |
Feb 09, 2022 | 28.14 | 28.46 | 28.03 | 28.27 | 3,100,336 | +0.36(+1.29%) |
Feb 08, 2022 | 28.15 | 28.37 | 27.75 | 27.91 | 2,920,193 | -0.13(-0.45%) |
Feb 07, 2022 | 28.04 | 28.51 | 27.83 | 28.03 | 3,878,084 | -0.04(-0.13%) |
Feb 04, 2022 | 27.88 | 28.39 | 27.74 | 28.07 | 2,606,628 | +0.14(+0.52%) |
Feb 03, 2022 | 28.98 | 27.88 | 27.92 | 3,073,422 | -1.08(-3.73%) | |
Feb 02, 2022 | 28.99 | 29.05 | 28.48 | 29.01 | 4,417,919 | +0.02(+0.06%) |
Feb 01, 2022 | 29.63 | 29.71 | 28.38 | 28.99 | 7,675,072 | +0.15(+0.53%) |
Jan 31, 2022 | 27.97 | 28.85 | 28.84 | 10,149,192 | +0.67(+2.37%) | |
Jan 28, 2022 | 27.86 | 28.19 | 27.30 | 28.17 | 4,916,877 | -0.09(-0.32%) |
Jan 27, 2022 | 28.99 | 29.46 | 28.05 | 28.26 | 2,696,622 | -0.37(-1.29%) |
Jan 26, 2022 | 29.04 | 29.48 | 28.25 | 28.63 | 2,796,302 | +0.17(+0.60%) |
Jan 25, 2022 | 27.96 | 28.77 | 27.41 | 28.46 | 4,051,298 | -0.13(-0.44%) |
Jan 24, 2022 | 28.03 | 28.69 | 27.25 | 28.58 | 3,813,344 | -0.12(-0.41%) |
Jan 21, 2022 | 29.23 | 29.33 | 28.62 | 28.70 | 2,994,835 | -0.81(-2.75%) |
Jan 20, 2022 | 30.81 | 30.87 | 29.46 | 29.51 | 2,546,529 | -0.99(-3.25%) |
Jan 19, 2022 | 31.35 | 31.35 | 30.38 | 30.50 | 2,747,599 | -0.40(-1.28%) |
Jan 18, 2022 | 31.60 | 31.73 | 30.54 | 30.90 | 3,589,962 | -0.91(-2.86%) |
Jan 14, 2022 | 31.81 | 0 | +0.31(+0.97%) | |||
Jan 13, 2022 | 31.74 | 32.02 | 31.44 | 31.51 | 2,668,606 | -0.17(-0.54%) |
Jan 12, 2022 | 32.64 | 32.88 | 31.68 | 31.68 | 3,385,081 | -0.76(-2.34%) |
Jan 11, 2022 | 31.78 | 32.44 | 31.60 | 32.43 | 3,390,913 | +0.94(+2.98%) |
Jan 10, 2022 | 31.95 | 32.21 | 30.86 | 31.50 | 4,630,256 | -0.22(-0.68%) |
Jan 07, 2022 | 30.95 | 31.78 | 30.76 | 31.71 | 3,481,058 | +0.96(+3.11%) |
Jan 06, 2022 | 30.79 | 31.05 | 30.26 | 30.76 | 2,161,832 | +0.22(+0.71%) |
Jan 05, 2022 | 31.09 | 31.51 | 30.53 | 30.54 | 4,087,627 | -0.32(-1.05%) |
Jan 04, 2022 | 30.35 | 31.03 | 30.27 | 30.86 | 1,901,059 | +0.73(+2.42%) |
Jan 03, 2022 | 30.40 | 30.72 | 29.94 | 30.13 | 1,488,825 | -0.07(-0.24%) |
Dec 31, 2021 | 30.20 | 30.46 | 30.15 | 30.21 | 1,227,690 | +0.05(+0.15%) |
Dec 30, 2021 | 30.34 | 30.60 | 30.12 | 30.16 | 946,848 | -0.11(-0.36%) |
Dec 29, 2021 | 30.40 | 30.58 | 30.20 | 30.27 | 1,036,226 | -0.19(-0.62%) |
Dec 28, 2021 | 30.40 | 30.66 | 30.26 | 30.46 | 1,328,734 | +0.01(+0.03%) |
Dec 27, 2021 | 29.87 | 30.46 | 29.86 | 30.45 | 1,088,662 | +0.56(+1.89%) |
Dec 23, 2021 | 29.54 | 29.96 | 29.45 | 29.89 | 1,054,321 | +0.49(+1.67%) |
Dec 22, 2021 | 29.45 | 29.62 | 29.26 | 29.39 | 1,487,597 | -0.04(-0.15%) |
Dec 21, 2021 | 29.31 | 29.52 | 29.08 | 29.44 | 1,587,278 | +0.70(+2.43%) |
Dec 20, 2021 | 29.07 | 29.39 | 28.27 | 28.74 | 2,523,486 | -0.97(-3.25%) |
Dec 17, 2021 | 30.05 | 30.32 | 29.55 | 29.71 | 8,534,929 | -0.84(-2.75%) |
Dec 16, 2021 | 31.20 | 31.46 | 30.47 | 30.55 | 2,387,743 | -0.40(-1.30%) |
Dec 15, 2021 | 30.30 | 31.04 | 30.01 | 30.95 | 3,037,138 | +0.79(+2.61%) |
Dec 14, 2021 | 30.32 | 31.03 | 30.03 | 30.16 | 3,762,426 | -0.35(-1.14%) |
Dec 13, 2021 | 30.49 | 30.88 | 29.76 | 30.51 | 4,330,578 | +0.06(+0.21%) |
Dec 10, 2021 | 30.07 | 30.49 | 29.69 | 30.45 | 4,155,788 | +0.71(+2.38%) |
Dec 09, 2021 | 29.65 | 30.29 | 29.46 | 29.74 | 3,429,819 | -0.08(-0.27%) |
Dec 08, 2021 | 29.49 | 30.18 | 29.40 | 29.82 | 4,911,805 | +0.33(+1.12%) |
Dec 07, 2021 | 29.43 | 29.77 | 29.25 | 29.49 | 2,226,121 | +0.58(+2.01%) |
Dec 06, 2021 | 28.91 | 29.27 | 28.67 | 28.91 | 2,593,359 | +0.39(+1.38%) |
Dec 03, 2021 | 29.18 | 29.24 | 28.01 | 28.52 | 3,456,421 | -0.67(-2.30%) |
Dec 02, 2021 | 28.67 | 29.52 | 28.48 | 29.19 | 2,157,532 | +0.73(+2.58%) |
Dec 01, 2021 | 29.77 | 30.08 | 28.44 | 28.45 | 2,707,663 | -0.52(-1.79%) |
Nov 30, 2021 | 29.83 | 29.96 | 28.91 | 28.97 | 4,198,884 | -1.21(-4.00%) |
Nov 29, 2021 | 30.23 | 30.41 | 29.66 | 30.18 | 2,175,377 | +0.55(+1.84%) |
Nov 26, 2021 | 29.70 | 29.96 | 29.12 | 29.63 | 2,139,374 | -1.16(-3.77%) |
Nov 24, 2021 | 30.90 | 31.01 | 30.68 | 30.80 | 1,449,530 | -0.22(-0.72%) |
Nov 23, 2021 | 31.01 | 31.09 | 30.50 | 31.02 | 2,076,865 | +0.17(+0.55%) |
Nov 22, 2021 | 31.23 | 31.41 | 30.82 | 30.85 | 1,915,151 | -0.16(-0.52%) |
Nov 19, 2021 | 30.86 | 31.11 | 30.64 | 31.01 | 2,490,919 | -0.13(-0.40%) |
Nov 18, 2021 | 31.45 | 31.33 | 31.12 | 31.14 | 1,682,304 | -0.16(-0.51%) |
Nov 17, 2021 | 31.66 | 31.77 | 31.16 | 31.30 | 1,846,110 | -0.58(-1.82%) |
Nov 16, 2021 | 31.83 | 32.14 | 31.71 | 31.88 | 1,743,180 | -0.08(-0.25%) |
Nov 15, 2021 | 32.21 | 32.37 | 31.86 | 31.96 | 1,978,377 | -0.15(-0.47%) |
Nov 12, 2021 | 31.71 | 32.12 | 31.55 | 32.11 | 2,013,608 | +0.38(+1.21%) |
Nov 11, 2021 | 31.46 | 31.84 | 31.29 | 31.73 | 1,500,152 | +0.42(+1.34%) |
Nov 10, 2021 | 31.79 | 31.31 | 2,719,146 | -0.63(-1.99%) | ||
Nov 09, 2021 | 31.84 | 32.25 | 31.73 | 31.94 | 2,640,843 | -0.02(-0.06%) |
Nov 08, 2021 | 32.39 | 32.49 | 31.81 | 31.96 | 2,640,696 | -0.13(-0.39%) |
Nov 05, 2021 | 32.83 | 32.89 | 31.81 | 32.08 | 3,531,402 | -0.35(-1.08%) |
Nov 04, 2021 | 33.21 | 33.21 | 32.09 | 32.43 | 3,135,663 | -0.88(-2.63%) |
Nov 03, 2021 | 33.65 | 33.85 | 32.84 | 33.31 | 4,561,956 | -0.38(-1.14%) |
Nov 02, 2021 | 32.06 | 34.22 | 31.75 | 33.69 | 9,919,511 | +2.26(+7.20%) |
Nov 01, 2021 | 29.98 | 31.81 | 31.74 | 31.43 | 8,708,687 | +3.27(+11.62%) |
Oct 29, 2021 | 27.93 | 28.59 | 27.85 | 28.16 | 6,644,561 | +0.23(+0.83%) |
Oct 28, 2021 | 27.21 | 27.95 | 27.10 | 27.93 | 3,869,115 | +0.78(+2.87%) |
Oct 27, 2021 | 27.65 | 27.67 | 26.88 | 27.15 | 3,207,201 | -0.62(-2.22%) |
Oct 26, 2021 | 28.03 | 27.76 | 27.77 | 3,758,533 | -0.05(-0.19%) | |
Oct 25, 2021 | 27.48 | 27.88 | 27.32 | 27.82 | 3,118,788 | +0.34(+1.24%) |
Oct 22, 2021 | 27.06 | 27.50 | 27.03 | 27.48 | 2,633,797 | +0.46(+1.72%) |
Oct 21, 2021 | 27.21 | 27.27 | 26.76 | 27.01 | 2,055,440 | -0.21(-0.79%) |
Oct 20, 2021 | 26.79 | 27.33 | 26.70 | 27.23 | 3,007,076 | +0.46(+1.74%) |
Oct 19, 2021 | 26.76 | 26.85 | 26.50 | 26.76 | 1,932,274 | +0.14(+0.54%) |
Oct 18, 2021 | 26.74 | 26.77 | 26.46 | 26.62 | 2,262,979 | -0.25(-0.93%) |
Oct 15, 2021 | 27.33 | 27.40 | 26.84 | 26.87 | 2,624,974 | -0.08(-0.30%) |
Oct 14, 2021 | 26.35 | 27.07 | 26.29 | 26.95 | 2,842,455 | +1.08(+4.18%) |
Oct 13, 2021 | 25.79 | 26.07 | 25.50 | 25.87 | 2,751,397 | +0.04(+0.14%) |
Oct 12, 2021 | 26.66 | 26.73 | 25.78 | 25.83 | 5,887,195 | -0.94(-3.51%) |
Oct 11, 2021 | 26.93 | 27.64 | 26.73 | 26.77 | 3,076,703 | -0.10(-0.37%) |
Oct 08, 2021 | 27.11 | 27.25 | 26.79 | 26.87 | 3,464,476 | -0.41(-1.51%) |
Oct 07, 2021 | 27.60 | 27.76 | 27.26 | 27.28 | 2,044,413 | +0.06(+0.23%) |
Oct 06, 2021 | 26.61 | 27.25 | 26.44 | 27.22 | 2,658,088 | +0.21(+0.80%) |
Oct 05, 2021 | 26.67 | 27.26 | 26.47 | 27.01 | 1,984,769 | +0.58(+2.20%) |
Oct 04, 2021 | 26.70 | 26.97 | 26.35 | 26.42 | 2,714,102 | -0.49(-1.83%) |
Oct 01, 2021 | 26.67 | 27.16 | 26.48 | 26.92 | 2,716,622 | +0.34(+1.28%) |
Sep 30, 2021 | 27.45 | 27.51 | 26.56 | 26.58 | 3,554,971 | -0.66(-2.43%) |
Sep 29, 2021 | 27.53 | 27.64 | 27.02 | 27.24 | 3,822,721 | -0.19(-0.68%) |
Sep 28, 2021 | 28.52 | 28.74 | 27.38 | 27.43 | 4,005,310 | -1.10(-3.85%) |
Sep 27, 2021 | 28.37 | 28.75 | 28.31 | 28.52 | 2,396,833 | +0.47(+1.67%) |
Sep 24, 2021 | 27.65 | 28.15 | 27.65 | 28.06 | 1,999,893 | +0.27(+0.96%) |
Sep 23, 2021 | 27.36 | 27.99 | 27.36 | 27.79 | 2,076,433 | +0.71(+2.62%) |
Sep 22, 2021 | 26.66 | 27.33 | 26.63 | 27.08 | 3,005,689 | +0.82(+3.14%) |
Sep 21, 2021 | 26.60 | 26.68 | 26.11 | 26.26 | 2,637,696 | -0.12(-0.47%) |
Sep 20, 2021 | 26.81 | 26.81 | 25.97 | 26.38 | 3,243,544 | -1.38(-4.98%) |
Sep 17, 2021 | 27.94 | 28.41 | 27.74 | 27.76 | 5,794,145 | -0.30(-1.07%) |
Sep 16, 2021 | 28.41 | 28.63 | 28.06 | 28.06 | 2,457,235 | -0.33(-1.15%) |
Sep 15, 2021 | 27.82 | 28.45 | 27.73 | 28.39 | 1,485,097 | +0.64(+2.30%) |
Sep 14, 2021 | 28.21 | 28.31 | 27.59 | 27.75 | 2,136,267 | -0.38(-1.35%) |
Sep 13, 2021 | 28.09 | 28.32 | 27.82 | 28.13 | 1,898,511 | +0.38(+1.37%) |
Sep 10, 2021 | 28.05 | 28.28 | 27.65 | 27.75 | 3,294,866 | -0.04(-0.13%) |
Sep 09, 2021 | 27.67 | 28.21 | 27.59 | 27.79 | 2,019,795 | +0.05(+0.19%) |
Sep 08, 2021 | 27.63 | 27.92 | 27.55 | 27.74 | 2,142,822 | +0.06(+0.22%) |
Sep 07, 2021 | 28.30 | 28.31 | 27.61 | 27.67 | 2,650,659 | -0.68(-2.41%) |
Sep 03, 2021 | 28.80 | 28.89 | 28.31 | 28.36 | 2,222,413 | -0.39(-1.36%) |
Sep 02, 2021 | 28.74 | 28.92 | 28.68 | 28.75 | 2,360,000 | +0.15(+0.53%) |
Sep 01, 2021 | 28.85 | 28.89 | 28.15 | 28.60 | 2,897,758 | -0.15(-0.52%) |
Aug 31, 2021 | 28.69 | 28.87 | 28.54 | 28.75 | 2,991,305 | +0.02(+0.06%) |
Aug 30, 2021 | 29.30 | 29.30 | 28.72 | 28.73 | 1,633,930 | -0.46(-1.58%) |
Aug 27, 2021 | 28.58 | 29.24 | 28.52 | 29.19 | 1,811,642 | +0.71(+2.49%) |
Aug 26, 2021 | 28.91 | 28.96 | 28.47 | 28.48 | 1,511,264 | -0.35(-1.23%) |
Aug 25, 2021 | 28.56 | 29.07 | 28.36 | 28.83 | 4,767,944 | +0.42(+1.47%) |
Aug 24, 2021 | 27.89 | 28.52 | 27.89 | 28.42 | 2,489,839 | +0.47(+1.68%) |
Aug 23, 2021 | 27.91 | 28.15 | 27.78 | 27.95 | 2,139,055 | +0.36(+1.32%) |
Aug 20, 2021 | 27.10 | 27.60 | 27.06 | 27.59 | 2,697,162 | +0.43(+1.57%) |
Aug 19, 2021 | 27.04 | 27.40 | 26.81 | 27.16 | 2,311,007 | -0.32(-1.16%) |
Aug 18, 2021 | 27.92 | 28.09 | 27.45 | 27.48 | 2,032,899 | -0.58(-2.05%) |
Aug 17, 2021 | 28.62 | 28.70 | 27.80 | 28.06 | 3,337,565 | -0.86(-2.97%) |
Aug 16, 2021 | 28.86 | 28.92 | 28.40 | 28.91 | 2,061,009 | -0.12(-0.43%) |
Aug 13, 2021 | 29.36 | 29.41 | 28.98 | 29.04 | 1,306,757 | -0.36(-1.24%) |
Aug 12, 2021 | 29.61 | 29.68 | 29.10 | 29.40 | 1,619,655 | -0.21(-0.72%) |
Aug 11, 2021 | 29.26 | 29.75 | 29.08 | 29.61 | 2,451,771 | +0.53(+1.83%) |
Aug 10, 2021 | 28.63 | 29.48 | 28.55 | 29.08 | 3,226,668 | +0.38(+1.33%) |
Aug 09, 2021 | 27.98 | 28.85 | 27.86 | 28.70 | 5,279,654 | +0.65(+2.31%) |
Aug 06, 2021 | 27.83 | 28.26 | 27.76 | 28.06 | 3,219,742 | +0.55(+2.00%) |
Aug 05, 2021 | 27.27 | 27.51 | 27.19 | 27.51 | 2,803,525 | +0.39(+1.44%) |
Aug 04, 2021 | 27.00 | 27.63 | 26.88 | 27.12 | 5,790,484 | -0.10(-0.36%) |
Aug 03, 2021 | 26.72 | 27.38 | 26.12 | 27.21 | 4,417,313 | +0.83(+3.16%) |
Aug 02, 2021 | 26.48 | 27.04 | 26.22 | 26.38 | 4,295,762 | +0.19(+0.74%) |
Jul 30, 2021 | 26.33 | 26.59 | 26.08 | 26.19 | 8,066,246 | -0.22(-0.84%) |
Jul 29, 2021 | 26.16 | 26.42 | 25.75 | 26.41 | 5,006,605 | +0.53(+2.05%) |
Jul 28, 2021 | 26.33 | 26.33 | 25.60 | 25.88 | 3,585,444 | -0.21(-0.82%) |
Jul 27, 2021 | 26.19 | 26.43 | 25.83 | 26.09 | 4,104,499 | -0.37(-1.41%) |
Jul 26, 2021 | 26.00 | 26.61 | 25.98 | 26.46 | 2,830,451 | +0.50(+1.91%) |
Jul 23, 2021 | 26.22 | 26.34 | 25.78 | 25.96 | 2,386,548 | -0.12(-0.48%) |
Jul 22, 2021 | 26.53 | 26.54 | 25.94 | 26.09 | 3,142,044 | -0.43(-1.60%) |
Jul 21, 2021 | 26.34 | 26.81 | 26.19 | 26.51 | 2,732,016 | +0.53(+2.05%) |
Jul 20, 2021 | 25.34 | 26.06 | 25.12 | 25.98 | 3,142,721 | +0.66(+2.59%) |
Jul 19, 2021 | 25.39 | 25.52 | 25.08 | 25.33 | 4,592,638 | -0.74(-2.82%) |
Jul 16, 2021 | 26.89 | 26.91 | 25.88 | 26.06 | 3,558,926 | -0.69(-2.58%) |
Jul 15, 2021 | 26.58 | 26.93 | 26.45 | 26.75 | 4,012,948 | -0.04(-0.13%) |
Jul 14, 2021 | 27.20 | 27.43 | 26.60 | 26.79 | 3,694,191 | -0.42(-1.53%) |
Jul 13, 2021 | 28.52 | 28.57 | 27.07 | 27.20 | 4,558,947 | -1.40(-4.89%) |
Jul 12, 2021 | 28.31 | 29.07 | 28.09 | 28.60 | 3,020,268 | +0.12(+0.40%) |
Jul 09, 2021 | 28.24 | 28.49 | 28.01 | 28.49 | 3,045,221 | +0.95(+3.44%) |
Jul 08, 2021 | 27.84 | 28.07 | 27.39 | 27.54 | 3,357,503 | -0.91(-3.21%) |
Jul 07, 2021 | 27.82 | 28.55 | 27.69 | 28.45 | 3,104,766 | +0.45(+1.61%) |
Jul 06, 2021 | 28.16 | 28.24 | 27.46 | 28.00 | 3,813,800 | -0.31(-1.10%) |
Jul 02, 2021 | 28.66 | 28.71 | 28.13 | 28.31 | 1,734,782 | -0.27(-0.96%) |
Jul 01, 2021 | 28.51 | 28.64 | 28.31 | 28.59 | 1,876,877 | +0.24(+0.84%) |
Jun 30, 2021 | 28.13 | 28.62 | 28.13 | 28.35 | 3,434,127 | +0.06(+0.22%) |
Jun 29, 2021 | 28.83 | 29.01 | 28.13 | 28.29 | 3,165,315 | -0.30(-1.05%) |
Jun 28, 2021 | 29.03 | 29.03 | 28.43 | 28.59 | 3,252,012 | -0.56(-1.93%) |
Jun 25, 2021 | 28.58 | 29.32 | 28.58 | 29.15 | 2,849,754 | +0.57(+2.00%) |
Jun 24, 2021 | 28.43 | 28.64 | 28.13 | 28.58 | 1,636,845 | +0.38(+1.34%) |
Jun 23, 2021 | 28.45 | 28.59 | 28.20 | 28.20 | 1,693,897 | -0.08(-0.28%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.06 | 28.28 | 1,555,035 | -0.20(-0.71%) |
Jun 21, 2021 | 27.96 | 28.50 | 27.78 | 28.48 | 1,943,360 | +0.87(+3.15%) |
Jun 18, 2021 | 27.82 | 28.04 | 27.55 | 27.61 | 5,329,440 | -0.71(-2.51%) |
Jun 17, 2021 | 29.88 | 29.92 | 28.20 | 28.32 | 3,631,646 | -1.41(-4.73%) |
Jun 16, 2021 | 29.73 | 29.88 | 29.29 | 29.73 | 2,524,964 | -0.39(-1.28%) |
Jun 15, 2021 | 29.79 | 30.25 | 29.70 | 30.12 | 2,927,979 | +0.32(+1.06%) |
Jun 14, 2021 | 30.49 | 30.60 | 29.77 | 29.80 | 2,260,395 | -0.76(-2.50%) |
Jun 11, 2021 | 30.26 | 30.57 | 30.26 | 30.56 | 1,639,324 | +0.31(+1.02%) |
Jun 10, 2021 | 31.12 | 31.19 | 30.22 | 30.26 | 2,253,451 | -0.31(-1.01%) |
Jun 09, 2021 | 30.76 | 30.81 | 30.55 | 30.56 | 1,594,222 | -0.29(-0.94%) |
Jun 08, 2021 | 31.02 | 31.08 | 30.53 | 30.85 | 2,893,088 | -0.29(-0.93%) |
Jun 07, 2021 | 31.57 | 31.57 | 31.04 | 31.14 | 2,404,666 | -0.25(-0.81%) |
Jun 04, 2021 | 31.19 | 31.44 | 31.01 | 31.40 | 3,198,881 | +0.18(+0.56%) |
Jun 03, 2021 | 30.58 | 31.31 | 30.44 | 31.22 | 2,386,082 | +0.49(+1.60%) |
Jun 02, 2021 | 30.41 | 30.81 | 30.16 | 30.73 | 1,538,351 | +0.41(+1.36%) |
Jun 01, 2021 | 30.47 | 30.55 | 30.14 | 30.32 | 2,181,264 | +0.26(+0.88%) |
May 28, 2021 | 30.05 | 30.17 | 29.85 | 30.05 | 1,820,355 | +0.02(+0.06%) |
May 27, 2021 | 29.63 | 30.24 | 29.46 | 30.04 | 9,263,677 | +0.78(+2.67%) |
May 26, 2021 | 29.06 | 29.34 | 28.87 | 29.25 | 2,651,226 | +0.19(+0.66%) |
May 25, 2021 | 29.56 | 29.72 | 28.97 | 29.06 | 1,554,007 | -0.36(-1.22%) |
May 24, 2021 | 29.61 | 29.61 | 29.19 | 29.42 | 1,692,546 | -0.04(-0.15%) |
May 21, 2021 | 29.30 | 29.67 | 29.22 | 29.47 | 3,077,604 | +0.28(+0.96%) |
May 20, 2021 | 29.38 | 29.50 | 29.00 | 29.18 | 2,450,234 | -0.21(-0.72%) |
May 19, 2021 | 29.06 | 29.41 | 28.59 | 29.39 | 2,314,137 | -0.12(-0.42%) |
May 18, 2021 | 30.30 | 30.50 | 29.49 | 29.52 | 2,420,107 | -0.88(-2.89%) |
May 17, 2021 | 30.20 | 30.51 | 30.00 | 30.40 | 4,784,887 | +0.05(+0.17%) |
May 14, 2021 | 30.09 | 30.53 | 30.05 | 30.34 | 2,140,984 | +0.40(+1.35%) |
May 13, 2021 | 28.71 | 30.62 | 28.61 | 29.94 | 3,786,125 | +1.21(+4.22%) |
May 12, 2021 | 29.82 | 30.05 | 28.65 | 28.73 | 2,982,784 | -0.96(-3.23%) |
May 11, 2021 | 29.92 | 30.11 | 29.29 | 29.68 | 3,709,785 | -0.78(-2.57%) |
May 10, 2021 | 30.17 | 31.22 | 29.97 | 30.47 | 5,098,103 | +0.51(+1.70%) |
May 07, 2021 | 29.64 | 30.08 | 29.47 | 29.96 | 3,902,685 | +0.11(+0.35%) |
May 06, 2021 | 29.70 | 29.87 | 29.01 | 29.85 | 3,999,595 | +0.27(+0.92%) |
May 05, 2021 | 29.18 | 29.75 | 28.22 | 29.58 | 6,309,649 | +1.43(+5.09%) |
May 04, 2021 | 26.68 | 28.51 | 26.58 | 28.15 | 6,871,425 | +1.56(+5.88%) |
May 03, 2021 | 26.61 | 26.91 | 26.37 | 26.58 | 3,907,052 | +0.23(+0.87%) |
Apr 30, 2021 | 26.73 | 26.73 | 26.07 | 26.36 | 5,260,831 | -0.53(-1.96%) |
Apr 29, 2021 | 26.68 | 26.93 | 26.35 | 26.88 | 3,531,882 | +0.41(+1.56%) |
Apr 28, 2021 | 26.27 | 26.55 | 26.11 | 26.47 | 2,462,556 | +0.27(+1.04%) |
Apr 27, 2021 | 26.20 | 26.27 | 25.82 | 26.20 | 2,310,132 | -0.01(-0.03%) |
Apr 26, 2021 | 25.93 | 26.31 | 25.90 | 26.21 | 3,516,402 | +0.36(+1.39%) |
Apr 23, 2021 | 25.27 | 26.03 | 25.17 | 25.85 | 2,824,664 | +0.66(+2.62%) |
Apr 22, 2021 | 25.96 | 25.99 | 25.15 | 25.19 | 4,118,215 | -0.80(-3.08%) |
Apr 21, 2021 | 25.44 | 26.02 | 25.18 | 25.99 | 2,509,430 | +0.43(+1.68%) |
Apr 20, 2021 | 26.14 | 26.22 | 25.44 | 25.56 | 3,037,850 | -0.77(-2.94%) |
Apr 19, 2021 | 26.37 | 26.53 | 26.08 | 26.33 | 2,153,939 | -0.07(-0.27%) |
Apr 16, 2021 | 26.78 | 26.88 | 26.21 | 26.40 | 2,156,375 | -0.21(-0.79%) |
Apr 15, 2021 | 26.33 | 26.74 | 26.29 | 26.61 | 3,595,113 | +0.47(+1.78%) |
Apr 14, 2021 | 25.92 | 26.25 | 25.91 | 26.14 | 3,569,360 | +0.12(+0.47%) |
Apr 13, 2021 | 27.51 | 27.52 | 25.92 | 26.02 | 6,336,477 | -1.44(-5.25%) |
Apr 12, 2021 | 27.01 | 27.50 | 26.83 | 27.46 | 3,467,925 | +0.51(+1.89%) |
Apr 09, 2021 | 26.72 | 26.95 | 26.47 | 26.95 | 2,962,625 | +0.37(+1.39%) |
Apr 08, 2021 | 26.72 | 26.79 | 26.36 | 26.58 | 3,401,427 | -0.17(-0.62%) |
Apr 07, 2021 | 26.80 | 26.92 | 26.54 | 26.75 | 2,023,759 | +0.04(+0.13%) |
Apr 06, 2021 | 26.79 | 26.96 | 26.59 | 26.72 | 2,750,464 | -0.11(-0.43%) |
Apr 05, 2021 | 26.79 | 27.00 | 26.50 | 26.83 | 3,042,816 | +0.33(+1.26%) |
Apr 01, 2021 | 26.19 | 26.50 | 25.85 | 26.50 | 3,558,633 | +0.49(+1.89%) |
Mar 31, 2021 | 25.64 | 26.23 | 25.64 | 26.00 | 3,092,070 | +0.24(+0.92%) |
Mar 30, 2021 | 26.21 | 26.48 | 25.65 | 25.77 | 3,053,930 | -0.44(-1.68%) |
Mar 29, 2021 | 26.01 | 26.58 | 25.82 | 26.21 | 5,850,427 | +0.62(+2.41%) |
Mar 26, 2021 | 25.59 | 25.61 | 25.15 | 25.59 | 3,524,362 | +0.24(+0.96%) |
Mar 25, 2021 | 24.75 | 25.46 | 24.47 | 25.34 | 1,952,227 | +0.46(+1.85%) |
Mar 24, 2021 | 25.30 | 25.58 | 24.87 | 24.88 | 2,643,015 | -0.05(-0.21%) |
Mar 23, 2021 | 25.95 | 25.99 | 24.84 | 24.94 | 3,841,559 | -1.16(-4.44%) |
Mar 22, 2021 | 26.00 | 26.25 | 25.88 | 26.09 | 4,400,431 | +0.10(+0.37%) |
Mar 19, 2021 | 25.59 | 26.33 | 25.41 | 26.00 | 9,477,885 | +0.33(+1.29%) |
Mar 18, 2021 | 26.36 | 26.59 | 25.61 | 25.67 | 3,279,301 | -0.67(-2.54%) |
Mar 17, 2021 | 25.94 | 26.45 | 25.79 | 26.34 | 3,463,084 | +0.44(+1.68%) |
Mar 16, 2021 | 26.06 | 26.24 | 25.61 | 25.90 | 5,580,956 | -0.15(-0.57%) |
Mar 15, 2021 | 25.09 | 26.11 | 25.07 | 26.05 | 4,754,832 | +0.96(+3.82%) |
Mar 12, 2021 | 25.18 | 25.19 | 24.86 | 25.09 | 3,351,671 | +0.03(+0.14%) |
Mar 11, 2021 | 24.83 | 25.83 | 24.76 | 25.06 | 6,172,273 | +0.15(+0.59%) |
Mar 10, 2021 | 23.35 | 25.04 | 23.11 | 24.91 | 9,708,701 | +2.23(+9.82%) |
Mar 09, 2021 | 23.07 | 23.40 | 22.66 | 22.68 | 4,063,679 | -0.37(-1.59%) |
Mar 08, 2021 | 23.26 | 23.44 | 22.95 | 23.05 | 4,740,908 | +0.01(+0.04%) |
Mar 05, 2021 | 22.59 | 23.06 | 21.68 | 23.04 | 7,268,293 | +0.74(+3.32%) |
Mar 04, 2021 | 23.24 | 23.36 | 21.80 | 22.30 | 5,602,900 | -0.97(-4.19%) |
Mar 03, 2021 | 23.57 | 24.02 | 23.26 | 23.27 | 3,424,302 | -0.19(-0.82%) |
Mar 02, 2021 | 23.55 | 23.76 | 23.39 | 23.46 | 3,419,704 | -0.21(-0.88%) |