Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.73 | 34.83 | 34.06 | 34.31 | 5,658,012 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.34 | 1,905,113 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.11 | 33.66 | 33.76 | 2,876,989 | +0.21(+0.63%) |
May 25, 2022 | 32.76 | 33.65 | 32.66 | 33.54 | 4,320,553 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.63 | 2,538,762 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.39 | 32.76 | 2,136,131 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.56 | 31.77 | 32.35 | 2,353,449 | +0.21(+0.66%) |
May 19, 2022 | 32.06 | 32.50 | 31.73 | 32.14 | 2,797,621 | -0.22(-0.68%) |
May 18, 2022 | 33.27 | 33.34 | 32.01 | 32.36 | 2,994,096 | -0.73(-2.21%) |
May 17, 2022 | 33.03 | 33.30 | 32.76 | 33.09 | 2,556,412 | +0.52(+1.59%) |
May 16, 2022 | 32.24 | 32.82 | 32.20 | 32.57 | 3,354,418 | +0.49(+1.54%) |
May 13, 2022 | 31.38 | 32.19 | 31.38 | 32.08 | 3,777,099 | +1.23(+4.00%) |
May 12, 2022 | 30.80 | 31.33 | 30.39 | 30.85 | 7,607,113 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.53 | 30.81 | 30.86 | 10,303,104 | -0.48(-1.52%) |
May 10, 2022 | 31.87 | 32.11 | 30.69 | 31.34 | 5,110,134 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.51 | 5,329,775 | -1.81(-5.43%) |
May 06, 2022 | 33.18 | 33.37 | 32.38 | 33.32 | 3,864,576 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 33.99 | 32.50 | 33.07 | 6,341,905 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.93 | 32.62 | 33.91 | 4,336,039 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,849,346 | +0.87(+2.73%) |
May 02, 2022 | 31.71 | 31.92 | 31.00 | 31.77 | 3,998,278 | +0.00(+0.00%) |
Apr 29, 2022 | 32.60 | 32.83 | 31.62 | 31.77 | 3,014,188 | -0.79(-2.43%) |
Apr 28, 2022 | 32.13 | 32.75 | 31.60 | 32.56 | 2,995,801 | +0.75(+2.36%) |
Apr 27, 2022 | 32.02 | 32.17 | 31.44 | 31.81 | 3,082,759 | +0.11(+0.34%) |
Apr 26, 2022 | 31.96 | 32.36 | 31.62 | 31.70 | 3,936,802 | -0.13(-0.42%) |
Apr 25, 2022 | 32.19 | 32.19 | 30.65 | 31.84 | 4,958,393 | -0.93(-2.83%) |
Apr 22, 2022 | 33.68 | 33.91 | 32.62 | 32.76 | 2,431,130 | -1.00(-2.97%) |
Apr 21, 2022 | 34.58 | 34.68 | 33.69 | 33.77 | 3,279,993 | -0.60(-1.75%) |
Apr 20, 2022 | 33.87 | 34.48 | 33.63 | 34.37 | 2,761,889 | +0.64(+1.91%) |
Apr 19, 2022 | 33.25 | 33.86 | 33.16 | 33.72 | 2,842,071 | +0.42(+1.25%) |
Apr 18, 2022 | 33.55 | 33.74 | 33.21 | 33.31 | 2,404,316 | -0.07(-0.20%) |
Apr 14, 2022 | 33.27 | 33.60 | 33.11 | 33.37 | 2,359,577 | -0.06(-0.17%) |
Apr 13, 2022 | 33.17 | 33.54 | 32.87 | 33.43 | 3,679,086 | +0.41(+1.24%) |
Apr 12, 2022 | 32.41 | 33.08 | 32.30 | 33.02 | 3,678,262 | +0.98(+3.05%) |
Apr 11, 2022 | 32.29 | 32.38 | 31.91 | 32.05 | 1,836,193 | -0.48(-1.49%) |
Apr 08, 2022 | 32.19 | 32.53 | 31.89 | 32.53 | 2,741,982 | +0.41(+1.27%) |
Apr 07, 2022 | 32.13 | 32.26 | 31.49 | 32.12 | 4,144,909 | +0.13(+0.39%) |
Apr 06, 2022 | 32.13 | 32.34 | 31.72 | 32.00 | 3,639,340 | -0.06(-0.18%) |
Apr 05, 2022 | 32.42 | 32.67 | 31.86 | 32.06 | 3,704,250 | -0.26(-0.80%) |
Apr 04, 2022 | 32.34 | 32.37 | 31.89 | 32.31 | 2,961,939 | +0.28(+0.89%) |
Apr 01, 2022 | 32.06 | 32.54 | 31.83 | 32.03 | 3,699,725 | +0.07(+0.21%) |
Mar 31, 2022 | 32.10 | 32.47 | 31.92 | 31.96 | 3,692,274 | -0.26(-0.80%) |
Mar 30, 2022 | 32.37 | 32.58 | 32.13 | 32.22 | 2,891,617 | -0.01(-0.03%) |
Mar 29, 2022 | 31.63 | 32.23 | 31.50 | 32.23 | 3,654,349 | +0.31(+0.97%) |
Mar 28, 2022 | 32.02 | 32.03 | 31.40 | 31.92 | 2,909,388 | -0.28(-0.88%) |
Mar 25, 2022 | 31.73 | 32.32 | 31.70 | 32.21 | 2,687,494 | +0.46(+1.45%) |
Mar 24, 2022 | 31.40 | 31.81 | 31.30 | 31.75 | 2,309,073 | +0.54(+1.74%) |
Mar 23, 2022 | 31.35 | 31.50 | 31.10 | 31.20 | 3,170,563 | +0.15(+0.48%) |
Mar 22, 2022 | 30.99 | 31.10 | 30.55 | 31.05 | 2,781,100 | +0.13(+0.43%) |
Mar 21, 2022 | 30.46 | 31.07 | 30.46 | 30.92 | 3,137,080 | +0.68(+2.26%) |
Mar 18, 2022 | 30.32 | 30.41 | 29.92 | 30.24 | 3,942,147 | -0.11(-0.36%) |
Mar 17, 2022 | 30.30 | 30.64 | 30.09 | 30.34 | 2,793,865 | +0.41(+1.37%) |
Mar 16, 2022 | 29.84 | 30.11 | 29.45 | 29.94 | 4,419,054 | +0.20(+0.67%) |
Mar 15, 2022 | 29.46 | 30.00 | 29.10 | 29.74 | 11,105,033 | -0.33(-1.11%) |
Mar 14, 2022 | 30.88 | 30.90 | 29.73 | 30.07 | 5,672,339 | -1.08(-3.46%) |
Mar 11, 2022 | 31.96 | 32.36 | 31.07 | 31.15 | 5,195,078 | -1.03(-3.19%) |
Mar 10, 2022 | 31.75 | 32.43 | 31.69 | 32.17 | 5,544,913 | +0.59(+1.88%) |
Mar 09, 2022 | 31.46 | 32.04 | 31.17 | 31.58 | 8,582,516 | -0.48(-1.51%) |
Mar 08, 2022 | 32.29 | 33.16 | 31.88 | 32.06 | 13,098,730 | +0.28(+0.89%) |
Mar 07, 2022 | 32.48 | 32.83 | 31.43 | 31.78 | 5,766,175 | -0.33(-1.04%) |
Mar 04, 2022 | 31.89 | 32.22 | 31.57 | 32.11 | 4,591,683 | +0.25(+0.79%) |
Mar 03, 2022 | 31.79 | 32.15 | 31.55 | 31.86 | 4,980,886 | -0.13(-0.39%) |
Mar 02, 2022 | 31.86 | 32.15 | 31.68 | 31.99 | 5,848,433 | +0.36(+1.13%) |
Mar 01, 2022 | 31.56 | 31.71 | 30.89 | 31.63 | 6,241,767 | +0.26(+0.82%) |
Feb 28, 2022 | 29.95 | 31.40 | 29.95 | 31.37 | 7,031,147 | +1.07(+3.53%) |
Feb 25, 2022 | 29.74 | 30.42 | 29.92 | 30.30 | 4,104,574 | +0.68(+2.28%) |
Feb 24, 2022 | 29.89 | 30.15 | 29.03 | 29.63 | 3,873,465 | -0.27(-0.89%) |
Feb 23, 2022 | 29.94 | 30.12 | 29.64 | 29.89 | 2,811,551 | +0.12(+0.39%) |
Feb 22, 2022 | 30.44 | 30.67 | 29.26 | 29.78 | 3,063,732 | -0.56(-1.84%) |
Feb 18, 2022 | 30.34 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 30.97 | 31.07 | 30.49 | 30.67 | 3,201,689 | -0.25(-0.81%) |
Feb 16, 2022 | 31.10 | 31.57 | 30.79 | 30.92 | 2,663,961 | +0.06(+0.19%) |
Feb 15, 2022 | 30.79 | 31.04 | 30.56 | 30.86 | 3,464,238 | -0.18(-0.59%) |
Feb 14, 2022 | 31.65 | 31.71 | 31.04 | 31.05 | 2,916,253 | -0.75(-2.36%) |
Feb 11, 2022 | 30.93 | 31.81 | 30.90 | 31.80 | 4,876,615 | +1.09(+3.56%) |
Feb 10, 2022 | 31.15 | 31.53 | 30.49 | 30.70 | 5,999,191 | -0.63(-2.00%) |
Feb 09, 2022 | 31.20 | 31.64 | 31.17 | 31.33 | 3,130,476 | +0.20(+0.66%) |
Feb 08, 2022 | 31.27 | 31.44 | 30.88 | 31.12 | 3,126,370 | -0.26(-0.84%) |
Feb 07, 2022 | 31.41 | 31.63 | 31.03 | 31.39 | 5,320,278 | -0.06(-0.18%) |
Feb 04, 2022 | 31.17 | 31.60 | 30.94 | 31.44 | 4,111,600 | +0.43(+1.37%) |
Feb 03, 2022 | 30.78 | 31.15 | 30.58 | 31.02 | 4,587,663 | -0.07(-0.24%) |
Feb 02, 2022 | 30.73 | 31.12 | 30.40 | 31.09 | 4,539,919 | +0.44(+1.44%) |
Feb 01, 2022 | 29.69 | 30.74 | 29.55 | 30.65 | 4,508,149 | +0.83(+2.77%) |
Jan 31, 2022 | 29.44 | 30.06 | 29.82 | 4,231,885 | +0.30(+1.03%) | |
Jan 28, 2022 | 29.45 | 29.64 | 28.85 | 29.52 | 3,129,913 | +0.07(+0.22%) |
Jan 27, 2022 | 29.72 | 30.03 | 29.12 | 29.45 | 3,141,906 | +0.02(+0.08%) |
Jan 26, 2022 | 29.73 | 30.13 | 29.10 | 29.43 | 3,902,385 | +0.16(+0.56%) |
Jan 25, 2022 | 28.38 | 29.44 | 28.01 | 29.27 | 3,741,643 | +0.70(+2.44%) |
Jan 24, 2022 | 27.98 | 28.61 | 27.28 | 28.57 | 4,787,657 | -0.09(-0.31%) |
Jan 21, 2022 | 29.01 | 29.05 | 28.31 | 28.66 | 4,217,040 | -0.61(-2.07%) |
Jan 20, 2022 | 29.40 | 29.92 | 29.18 | 29.27 | 5,074,656 | -0.25(-0.83%) |
Jan 19, 2022 | 29.92 | 29.96 | 29.33 | 29.51 | 2,728,897 | -0.20(-0.69%) |
Jan 18, 2022 | 29.94 | 30.08 | 29.60 | 29.72 | 4,005,608 | -0.06(-0.19%) |
Jan 14, 2022 | 29.77 | 0 | +0.41(+1.39%) | |||
Jan 13, 2022 | 29.73 | 29.92 | 29.26 | 29.36 | 6,634,009 | -0.41(-1.38%) |
Jan 12, 2022 | 29.48 | 29.84 | 29.33 | 29.77 | 6,813,159 | +0.45(+1.54%) |
Jan 11, 2022 | 28.91 | 29.41 | 28.73 | 29.32 | 2,350,901 | +0.54(+1.88%) |
Jan 10, 2022 | 28.79 | 28.92 | 28.28 | 28.78 | 3,325,869 | +0.06(+0.20%) |
Jan 07, 2022 | 28.44 | 28.76 | 28.37 | 28.72 | 2,759,087 | +0.36(+1.27%) |
Jan 06, 2022 | 28.38 | 28.55 | 27.91 | 28.36 | 3,225,244 | +0.43(+1.52%) |
Jan 05, 2022 | 28.39 | 28.57 | 27.89 | 27.94 | 3,139,846 | -0.25(-0.90%) |
Jan 04, 2022 | 27.88 | 28.32 | 27.88 | 28.19 | 4,289,976 | +0.61(+2.20%) |
Jan 03, 2022 | 26.97 | 27.72 | 26.92 | 27.59 | 3,752,826 | +0.77(+2.87%) |
Dec 31, 2021 | 26.28 | 26.84 | 26.25 | 26.82 | 2,448,412 | +0.47(+1.77%) |
Dec 30, 2021 | 26.32 | 26.58 | 26.29 | 26.35 | 2,247,312 | +0.02(+0.09%) |
Dec 29, 2021 | 26.37 | 26.37 | 26.11 | 26.32 | 2,248,872 | -0.05(-0.19%) |
Dec 28, 2021 | 26.33 | 26.67 | 26.33 | 26.37 | 3,375,889 | +0.06(+0.22%) |
Dec 27, 2021 | 25.81 | 26.37 | 25.68 | 26.32 | 2,791,128 | +0.50(+1.94%) |
Dec 23, 2021 | 25.73 | 25.88 | 25.68 | 25.82 | 3,002,077 | +0.16(+0.61%) |
Dec 22, 2021 | 25.53 | 25.83 | 25.34 | 25.66 | 3,022,455 | +0.08(+0.32%) |
Dec 21, 2021 | 25.24 | 25.68 | 25.23 | 25.58 | 3,768,130 | +0.55(+2.19%) |
Dec 20, 2021 | 25.27 | 25.29 | 24.60 | 25.03 | 3,396,068 | -0.52(-2.05%) |
Dec 17, 2021 | 25.69 | 25.79 | 25.27 | 25.55 | 2,267,304 | -0.19(-0.73%) |
Dec 16, 2021 | 25.64 | 26.14 | 25.60 | 25.74 | 3,347,927 | +0.27(+1.06%) |
Dec 15, 2021 | 25.19 | 25.67 | 24.85 | 25.47 | 2,688,672 | +0.20(+0.81%) |
Dec 14, 2021 | 25.32 | 25.66 | 25.20 | 25.27 | 1,628,618 | -0.16(-0.64%) |
Dec 13, 2021 | 25.92 | 25.99 | 25.27 | 25.43 | 2,712,854 | -0.59(-2.27%) |
Dec 10, 2021 | 26.31 | 26.31 | 25.80 | 26.02 | 2,471,052 | -0.20(-0.75%) |
Dec 09, 2021 | 26.41 | 26.43 | 26.10 | 26.22 | 3,089,582 | -0.27(-1.02%) |
Dec 08, 2021 | 26.31 | 26.66 | 26.20 | 26.49 | 3,375,012 | +0.21(+0.81%) |
Dec 07, 2021 | 26.28 | 26.69 | 26.15 | 26.28 | 4,097,063 | +0.37(+1.42%) |
Dec 06, 2021 | 26.19 | 26.31 | 25.63 | 25.91 | 3,063,680 | -0.04(-0.16%) |
Dec 03, 2021 | 26.44 | 26.64 | 25.76 | 25.95 | 4,148,538 | -0.14(-0.53%) |
Dec 02, 2021 | 25.62 | 26.31 | 25.37 | 26.09 | 3,430,406 | +0.49(+1.92%) |
Dec 01, 2021 | 26.38 | 26.73 | 25.54 | 25.60 | 3,121,717 | -0.35(-1.36%) |
Nov 30, 2021 | 26.29 | 26.29 | 25.55 | 25.95 | 3,603,367 | -0.66(-2.46%) |
Nov 29, 2021 | 27.56 | 27.65 | 26.56 | 26.60 | 2,442,767 | -0.57(-2.11%) |
Nov 26, 2021 | 27.04 | 27.37 | 26.44 | 27.18 | 2,552,889 | -0.69(-2.47%) |
Nov 24, 2021 | 27.48 | 27.91 | 27.48 | 27.86 | 1,170,403 | +0.30(+1.10%) |
Nov 23, 2021 | 27.29 | 27.64 | 27.19 | 27.56 | 1,618,839 | +0.47(+1.72%) |
Nov 22, 2021 | 27.09 | 27.49 | 27.04 | 27.09 | 2,605,278 | -0.01(-0.03%) |
Nov 19, 2021 | 27.57 | 27.63 | 27.04 | 27.10 | 2,613,380 | -0.78(-2.79%) |
Nov 18, 2021 | 28.12 | 27.95 | 27.82 | 27.88 | 1,887,811 | -0.16(-0.55%) |
Nov 17, 2021 | 28.52 | 28.69 | 27.97 | 28.04 | 1,751,681 | -0.61(-2.12%) |
Nov 16, 2021 | 28.77 | 28.90 | 28.45 | 28.64 | 1,706,692 | -0.03(-0.11%) |
Nov 15, 2021 | 28.69 | 28.92 | 28.55 | 28.68 | 1,362,692 | -0.05(-0.17%) |
Nov 12, 2021 | 28.59 | 28.75 | 28.47 | 28.72 | 1,328,152 | +0.04(+0.14%) |
Nov 11, 2021 | 28.41 | 28.81 | 28.41 | 28.68 | 1,420,958 | +0.25(+0.89%) |
Nov 10, 2021 | 28.58 | 28.43 | 2,159,851 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.60 | 28.72 | 28.37 | 28.69 | 1,259,377 | +0.10(+0.36%) |
Nov 08, 2021 | 28.31 | 28.64 | 28.31 | 28.59 | 1,650,762 | +0.37(+1.31%) |
Nov 05, 2021 | 28.36 | 28.46 | 28.05 | 28.22 | 1,422,801 | +0.00(+0.00%) |
Nov 04, 2021 | 28.66 | 28.74 | 27.80 | 28.22 | 2,229,116 | -0.21(-0.73%) |
Nov 03, 2021 | 28.35 | 28.64 | 28.22 | 28.43 | 2,286,408 | -0.24(-0.84%) |
Nov 02, 2021 | 28.71 | 28.76 | 28.26 | 28.67 | 1,589,940 | +0.00(+0.00%) |
Nov 01, 2021 | 28.24 | 28.80 | 28.44 | 28.67 | 2,354,611 | +0.56(+2.00%) |
Oct 29, 2021 | 28.54 | 28.56 | 27.77 | 28.11 | 3,217,111 | -0.42(-1.49%) |
Oct 28, 2021 | 28.64 | 28.80 | 28.35 | 28.53 | 2,862,149 | -0.17(-0.59%) |
Oct 27, 2021 | 28.82 | 29.05 | 28.52 | 28.70 | 2,228,853 | -0.18(-0.64%) |
Oct 26, 2021 | 29.37 | 28.88 | 2,094,066 | -0.46(-1.58%) | ||
Oct 25, 2021 | 29.52 | 29.60 | 29.11 | 29.35 | 2,085,058 | +0.07(+0.25%) |
Oct 22, 2021 | 29.41 | 29.51 | 28.96 | 29.28 | 2,267,211 | -0.08(-0.27%) |
Oct 21, 2021 | 29.69 | 29.85 | 29.01 | 29.36 | 1,847,645 | -0.46(-1.53%) |
Oct 20, 2021 | 29.22 | 29.83 | 29.17 | 29.81 | 2,754,509 | +0.36(+1.22%) |
Oct 19, 2021 | 29.35 | 29.45 | 29.10 | 29.45 | 2,228,397 | +0.15(+0.52%) |
Oct 18, 2021 | 29.40 | 29.62 | 29.01 | 29.30 | 2,126,749 | +0.08(+0.27%) |
Oct 15, 2021 | 29.29 | 29.44 | 29.19 | 29.22 | 2,654,764 | +0.02(+0.08%) |
Oct 14, 2021 | 28.92 | 29.20 | 28.77 | 29.20 | 2,551,132 | +0.50(+1.73%) |
Oct 13, 2021 | 28.32 | 28.72 | 28.05 | 28.70 | 1,706,214 | +0.16(+0.56%) |
Oct 12, 2021 | 28.26 | 28.57 | 28.12 | 28.54 | 2,157,412 | +0.30(+1.05%) |
Oct 11, 2021 | 28.31 | 28.61 | 28.20 | 28.24 | 2,586,643 | +0.15(+0.54%) |
Oct 08, 2021 | 27.74 | 28.13 | 27.69 | 28.09 | 2,376,751 | +0.49(+1.77%) |
Oct 07, 2021 | 27.23 | 27.69 | 27.18 | 27.60 | 2,171,312 | +0.49(+1.80%) |
Oct 06, 2021 | 27.42 | 27.44 | 26.79 | 27.11 | 2,966,312 | -0.58(-2.08%) |
Oct 05, 2021 | 28.00 | 28.27 | 27.35 | 27.69 | 3,910,644 | -0.03(-0.12%) |
Oct 04, 2021 | 27.26 | 27.85 | 27.26 | 27.72 | 3,009,189 | +0.63(+2.34%) |
Oct 01, 2021 | 26.92 | 27.27 | 26.71 | 27.09 | 1,837,763 | +0.37(+1.38%) |
Sep 30, 2021 | 26.95 | 27.12 | 26.67 | 26.72 | 1,692,167 | -0.22(-0.80%) |
Sep 29, 2021 | 26.85 | 27.01 | 26.55 | 26.94 | 1,664,452 | +0.12(+0.45%) |
Sep 28, 2021 | 27.42 | 27.53 | 26.78 | 26.82 | 3,058,458 | -0.38(-1.41%) |
Sep 27, 2021 | 26.56 | 27.45 | 26.56 | 27.20 | 3,588,223 | +0.87(+3.29%) |
Sep 24, 2021 | 26.42 | 26.64 | 26.30 | 26.34 | 1,577,873 | -0.26(-0.99%) |
Sep 23, 2021 | 25.97 | 26.66 | 25.92 | 26.60 | 3,128,705 | +0.74(+2.85%) |
Sep 22, 2021 | 25.46 | 26.17 | 25.46 | 25.86 | 3,765,984 | +0.64(+2.54%) |
Sep 21, 2021 | 25.43 | 25.51 | 24.94 | 25.22 | 2,228,183 | +0.07(+0.29%) |
Sep 20, 2021 | 25.51 | 25.61 | 24.81 | 25.15 | 4,874,948 | -0.88(-3.39%) |
Sep 17, 2021 | 26.38 | 26.54 | 25.92 | 26.03 | 3,997,625 | -0.43(-1.64%) |
Sep 16, 2021 | 26.25 | 26.53 | 26.02 | 26.46 | 3,642,722 | +0.11(+0.43%) |
Sep 15, 2021 | 26.34 | 26.57 | 26.17 | 26.35 | 2,219,778 | +0.14(+0.55%) |
Sep 14, 2021 | 26.61 | 26.65 | 26.11 | 26.21 | 2,298,479 | -0.25(-0.94%) |
Sep 13, 2021 | 26.25 | 26.75 | 26.22 | 26.46 | 2,674,910 | +0.42(+1.60%) |
Sep 10, 2021 | 26.57 | 26.58 | 26.00 | 26.04 | 1,942,116 | -0.29(-1.10%) |
Sep 09, 2021 | 26.20 | 26.55 | 26.01 | 26.33 | 1,802,165 | +0.02(+0.09%) |
Sep 08, 2021 | 26.58 | 26.77 | 26.29 | 26.30 | 2,201,391 | -0.18(-0.70%) |
Sep 07, 2021 | 26.69 | 26.98 | 26.48 | 26.49 | 1,705,133 | -0.33(-1.23%) |
Sep 03, 2021 | 26.93 | 27.10 | 26.72 | 26.82 | 1,115,730 | -0.08(-0.30%) |
Sep 02, 2021 | 26.38 | 26.99 | 26.38 | 26.90 | 3,212,157 | +0.52(+1.98%) |
Sep 01, 2021 | 25.95 | 26.38 | 25.77 | 26.38 | 2,123,053 | +0.43(+1.67%) |
Aug 31, 2021 | 25.94 | 26.28 | 25.90 | 25.94 | 1,637,432 | -0.09(-0.34%) |
Aug 30, 2021 | 26.42 | 26.50 | 26.02 | 26.03 | 1,946,723 | -0.28(-1.07%) |
Aug 27, 2021 | 25.71 | 26.42 | 25.71 | 26.31 | 2,374,067 | +0.75(+2.95%) |
Aug 26, 2021 | 26.10 | 26.19 | 25.53 | 25.56 | 2,068,400 | -0.59(-2.24%) |
Aug 25, 2021 | 25.84 | 26.47 | 25.74 | 26.14 | 3,156,130 | +0.31(+1.21%) |
Aug 24, 2021 | 25.77 | 26.00 | 25.72 | 25.83 | 1,835,637 | +0.20(+0.78%) |
Aug 23, 2021 | 25.67 | 25.87 | 25.57 | 25.63 | 2,959,241 | +0.38(+1.52%) |
Aug 20, 2021 | 24.88 | 25.34 | 24.77 | 25.24 | 2,500,726 | +0.26(+1.06%) |
Aug 19, 2021 | 25.16 | 25.25 | 24.61 | 24.98 | 4,941,580 | -0.53(-2.07%) |
Aug 18, 2021 | 26.01 | 26.10 | 25.48 | 25.51 | 1,857,384 | -0.49(-1.88%) |
Aug 17, 2021 | 26.09 | 26.48 | 25.79 | 26.00 | 1,763,290 | -0.19(-0.73%) |
Aug 16, 2021 | 26.13 | 26.40 | 25.87 | 26.19 | 1,832,953 | -0.26(-1.00%) |
Aug 13, 2021 | 26.70 | 26.87 | 26.38 | 26.46 | 1,436,693 | -0.25(-0.93%) |
Aug 12, 2021 | 26.34 | 26.74 | 26.03 | 26.70 | 2,271,529 | +0.91(+3.54%) |
Aug 11, 2021 | 25.47 | 25.82 | 25.26 | 25.79 | 2,166,932 | +0.26(+1.02%) |
Aug 10, 2021 | 25.04 | 25.57 | 25.04 | 25.53 | 3,198,949 | +0.65(+2.60%) |
Aug 09, 2021 | 24.90 | 24.98 | 24.64 | 24.88 | 3,457,077 | -0.16(-0.64%) |
Aug 06, 2021 | 25.22 | 25.41 | 25.03 | 25.04 | 3,513,990 | +0.02(+0.09%) |
Aug 05, 2021 | 25.22 | 25.67 | 25.01 | 25.02 | 3,623,669 | -0.13(-0.52%) |
Aug 04, 2021 | 25.52 | 25.74 | 25.08 | 25.15 | 4,142,504 | -0.64(-2.48%) |
Aug 03, 2021 | 25.73 | 25.91 | 25.28 | 25.79 | 5,368,056 | +0.10(+0.39%) |
Aug 02, 2021 | 26.16 | 26.61 | 25.69 | 25.69 | 3,862,546 | -0.39(-1.50%) |
Jul 30, 2021 | 26.56 | 26.66 | 26.05 | 26.08 | 2,989,955 | -0.55(-2.05%) |
Jul 29, 2021 | 26.56 | 26.65 | 26.14 | 26.63 | 3,262,940 | +0.32(+1.23%) |
Jul 28, 2021 | 26.15 | 26.52 | 25.78 | 26.31 | 2,490,758 | +0.34(+1.30%) |
Jul 27, 2021 | 26.52 | 26.52 | 25.87 | 25.97 | 2,352,478 | -0.70(-2.62%) |
Jul 26, 2021 | 25.82 | 26.67 | 25.82 | 26.67 | 3,086,558 | +0.71(+2.73%) |
Jul 23, 2021 | 26.06 | 26.07 | 25.57 | 25.96 | 2,403,361 | +0.02(+0.09%) |
Jul 22, 2021 | 25.97 | 26.32 | 25.66 | 25.94 | 2,970,192 | +0.01(+0.03%) |
Jul 21, 2021 | 26.38 | 26.81 | 25.93 | 25.93 | 5,844,206 | -0.07(-0.27%) |
Jul 20, 2021 | 25.07 | 26.04 | 24.90 | 26.00 | 6,016,117 | +1.16(+4.68%) |
Jul 19, 2021 | 25.30 | 25.37 | 24.45 | 24.84 | 7,433,055 | -1.11(-4.27%) |
Jul 16, 2021 | 26.54 | 26.61 | 25.83 | 25.94 | 2,923,921 | -0.32(-1.23%) |
Jul 15, 2021 | 26.54 | 26.64 | 26.12 | 26.27 | 4,898,343 | -0.42(-1.56%) |
Jul 14, 2021 | 27.27 | 27.55 | 26.67 | 26.68 | 4,065,674 | -0.42(-1.53%) |
Jul 13, 2021 | 27.62 | 27.74 | 27.10 | 27.10 | 2,501,864 | -0.57(-2.06%) |
Jul 12, 2021 | 27.74 | 27.85 | 27.45 | 27.67 | 2,118,726 | -0.29(-1.05%) |
Jul 09, 2021 | 27.51 | 28.07 | 27.43 | 27.96 | 2,113,322 | +0.66(+2.42%) |
Jul 08, 2021 | 27.04 | 27.57 | 26.70 | 27.30 | 3,507,615 | -0.14(-0.50%) |
Jul 07, 2021 | 28.02 | 28.21 | 27.36 | 27.44 | 3,593,155 | -0.62(-2.19%) |
Jul 06, 2021 | 28.49 | 28.54 | 27.63 | 28.05 | 2,853,417 | -0.38(-1.35%) |
Jul 02, 2021 | 28.41 | 28.46 | 28.01 | 28.44 | 2,863,628 | +0.08(+0.30%) |
Jul 01, 2021 | 28.33 | 28.44 | 27.86 | 28.35 | 4,234,486 | +0.35(+1.24%) |
Jun 30, 2021 | 27.53 | 28.14 | 27.52 | 28.01 | 3,856,380 | +0.54(+1.96%) |
Jun 29, 2021 | 27.43 | 27.58 | 27.27 | 27.47 | 2,206,620 | +0.20(+0.73%) |
Jun 28, 2021 | 27.93 | 27.94 | 27.01 | 27.27 | 3,512,184 | -0.62(-2.23%) |
Jun 25, 2021 | 28.28 | 28.37 | 27.77 | 27.89 | 2,537,683 | -0.42(-1.47%) |
Jun 24, 2021 | 28.27 | 28.31 | 27.91 | 28.31 | 2,843,301 | +0.15(+0.55%) |
Jun 23, 2021 | 28.51 | 28.74 | 28.12 | 28.15 | 3,130,256 | -0.20(-0.71%) |
Jun 22, 2021 | 28.47 | 28.51 | 28.04 | 28.35 | 2,295,247 | -0.12(-0.41%) |
Jun 21, 2021 | 27.82 | 28.67 | 27.82 | 28.47 | 4,387,837 | +0.92(+3.32%) |
Jun 18, 2021 | 28.03 | 28.28 | 27.53 | 27.55 | 5,181,959 | -0.78(-2.74%) |
Jun 17, 2021 | 29.70 | 29.77 | 27.90 | 28.33 | 6,114,681 | -1.46(-4.91%) |
Jun 16, 2021 | 29.54 | 29.88 | 29.30 | 29.79 | 2,809,797 | +0.36(+1.23%) |
Jun 15, 2021 | 29.69 | 29.79 | 28.98 | 29.43 | 2,533,626 | -0.15(-0.52%) |
Jun 14, 2021 | 29.64 | 29.94 | 29.29 | 29.58 | 4,151,722 | +0.14(+0.47%) |
Jun 11, 2021 | 29.46 | 29.76 | 29.31 | 29.44 | 4,803,804 | +0.04(+0.13%) |
Jun 10, 2021 | 28.89 | 29.41 | 28.66 | 29.41 | 3,939,582 | +0.75(+2.60%) |
Jun 09, 2021 | 28.52 | 28.92 | 28.35 | 28.66 | 4,196,377 | +0.13(+0.46%) |
Jun 08, 2021 | 28.24 | 28.53 | 27.94 | 28.53 | 3,431,426 | +0.30(+1.06%) |
Jun 07, 2021 | 27.78 | 28.40 | 27.78 | 28.23 | 2,542,745 | +0.55(+2.00%) |
Jun 04, 2021 | 27.79 | 27.82 | 27.44 | 27.67 | 3,030,934 | +0.08(+0.28%) |
Jun 03, 2021 | 27.40 | 27.84 | 27.23 | 27.60 | 2,790,082 | +0.02(+0.08%) |
Jun 02, 2021 | 27.31 | 27.71 | 27.06 | 27.57 | 2,977,594 | +0.41(+1.50%) |