Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.63 | 25.00 | 23.77 | 23.83 | 14,712,616 | -0.98(-3.95%) |
Apr 28, 2022 | 24.80 | 25.32 | 24.48 | 24.81 | 13,912,006 | +0.62(+2.56%) |
Apr 27, 2022 | 24.41 | 24.91 | 24.15 | 24.19 | 16,259,852 | -0.20(-0.84%) |
Apr 26, 2022 | 25.57 | 25.59 | 24.36 | 24.39 | 15,961,904 | -1.39(-5.37%) |
Apr 25, 2022 | 25.34 | 25.86 | 24.75 | 25.78 | 21,742,024 | +0.22(+0.86%) |
Apr 22, 2022 | 27.16 | 27.25 | 25.39 | 25.56 | 15,846,478 | -1.62(-5.97%) |
Apr 21, 2022 | 28.52 | 28.55 | 26.92 | 27.18 | 15,847,444 | -1.05(-3.73%) |
Apr 20, 2022 | 28.17 | 28.36 | 27.90 | 28.23 | 12,383,230 | +0.32(+1.16%) |
Apr 19, 2022 | 27.28 | 28.07 | 27.21 | 27.91 | 8,315,412 | +0.69(+2.53%) |
Apr 18, 2022 | 26.96 | 27.39 | 26.93 | 27.22 | 9,664,420 | +0.17(+0.65%) |
Apr 14, 2022 | 27.61 | 27.84 | 27.03 | 27.05 | 9,758,156 | -0.36(-1.33%) |
Apr 13, 2022 | 26.46 | 27.47 | 26.42 | 27.41 | 8,836,748 | +0.93(+3.51%) |
Apr 12, 2022 | 26.93 | 27.25 | 26.45 | 26.48 | 12,011,600 | -0.16(-0.62%) |
Apr 11, 2022 | 27.09 | 27.27 | 26.61 | 26.64 | 9,455,596 | -0.77(-2.81%) |
Apr 08, 2022 | 27.23 | 27.77 | 27.07 | 27.41 | 9,434,096 | +0.03(+0.11%) |
Apr 07, 2022 | 26.93 | 27.51 | 26.66 | 27.39 | 9,492,544 | +0.36(+1.33%) |
Apr 06, 2022 | 26.88 | 27.12 | 26.25 | 27.02 | 20,199,868 | -0.30(-1.10%) |
Apr 05, 2022 | 28.35 | 28.46 | 27.28 | 27.32 | 10,058,952 | -1.21(-4.24%) |
Apr 04, 2022 | 27.93 | 28.55 | 27.81 | 28.54 | 6,452,640 | +0.71(+2.55%) |
Apr 01, 2022 | 27.57 | 27.85 | 27.25 | 27.82 | 8,328,530 | +0.54(+2.00%) |
Mar 31, 2022 | 27.95 | 27.98 | 27.25 | 27.28 | 10,129,288 | -0.73(-2.61%) |
Mar 30, 2022 | 28.09 | 28.32 | 27.57 | 28.01 | 10,364,092 | -0.20(-0.73%) |
Mar 29, 2022 | 27.95 | 28.29 | 27.87 | 28.21 | 8,048,668 | +0.65(+2.36%) |
Mar 28, 2022 | 27.23 | 27.58 | 26.65 | 27.57 | 11,720,574 | +0.20(+0.73%) |
Mar 25, 2022 | 27.07 | 27.38 | 26.71 | 27.36 | 9,657,850 | +0.38(+1.41%) |
Mar 24, 2022 | 26.69 | 27.07 | 26.52 | 26.98 | 6,023,646 | +0.33(+1.24%) |
Mar 23, 2022 | 26.27 | 26.72 | 26.25 | 26.66 | 7,971,560 | +0.05(+0.17%) |
Mar 22, 2022 | 26.65 | 26.77 | 26.51 | 26.61 | 4,682,658 | +0.20(+0.76%) |
Mar 21, 2022 | 26.30 | 26.75 | 25.93 | 26.41 | 9,738,996 | +0.02(+0.09%) |
Mar 18, 2022 | 25.43 | 26.39 | 25.32 | 26.39 | 8,189,090 | +0.71(+2.79%) |
Mar 17, 2022 | 25.45 | 25.84 | 25.31 | 25.67 | 7,056,704 | +0.21(+0.82%) |
Mar 16, 2022 | 24.68 | 25.49 | 24.52 | 25.46 | 12,313,104 | +1.21(+4.99%) |
Mar 15, 2022 | 24.08 | 24.49 | 23.84 | 24.25 | 13,853,868 | +0.41(+1.72%) |
Mar 14, 2022 | 24.29 | 24.64 | 23.48 | 23.84 | 10,895,064 | -0.40(-1.65%) |
Mar 11, 2022 | 24.86 | 24.88 | 24.19 | 24.24 | 7,353,688 | -0.26(-1.04%) |
Mar 10, 2022 | 23.80 | 24.50 | 23.73 | 24.50 | 6,631,882 | +0.54(+2.23%) |
Mar 09, 2022 | 24.09 | 24.27 | 23.88 | 23.96 | 9,640,182 | +0.46(+1.94%) |
Mar 08, 2022 | 23.45 | 24.09 | 22.99 | 23.50 | 13,327,706 | -0.03(-0.11%) |
Mar 07, 2022 | 24.37 | 24.39 | 23.32 | 23.53 | 9,940,740 | -0.87(-3.57%) |
Mar 04, 2022 | 24.27 | 24.50 | 23.86 | 24.40 | 9,335,454 | -0.57(-2.28%) |
Mar 03, 2022 | 25.18 | 25.35 | 24.64 | 24.97 | 8,299,016 | -0.07(-0.28%) |
Mar 02, 2022 | 24.61 | 25.18 | 24.35 | 25.04 | 9,921,014 | +0.77(+3.17%) |
Mar 01, 2022 | 25.34 | 25.52 | 24.11 | 24.27 | 12,604,728 | -1.43(-5.55%) |
Feb 28, 2022 | 25.29 | 25.95 | 25.13 | 25.70 | 13,131,802 | -0.59(-2.26%) |
Feb 25, 2022 | 25.88 | 26.48 | 25.86 | 26.29 | 10,764,642 | +0.52(+2.04%) |
Feb 24, 2022 | 23.98 | 25.86 | 23.96 | 25.77 | 19,246,440 | +0.38(+1.48%) |
Feb 23, 2022 | 26.50 | 26.52 | 25.33 | 25.39 | 10,633,248 | -0.73(-2.79%) |
Feb 22, 2022 | 25.96 | 26.39 | 25.43 | 26.12 | 15,154,882 | +0.06(+0.23%) |
Feb 18, 2022 | 26.06 | 0 | -0.32(-1.21%) | |||
Feb 17, 2022 | 27.23 | 27.29 | 26.27 | 26.38 | 13,200,468 | -1.66(-5.90%) |
Feb 16, 2022 | 27.30 | 28.08 | 27.01 | 28.04 | 9,903,184 | +0.54(+1.95%) |
Feb 15, 2022 | 27.33 | 27.52 | 27.02 | 27.50 | 12,914,296 | +1.09(+4.11%) |
Feb 14, 2022 | 26.40 | 26.56 | 25.55 | 26.41 | 16,773,256 | -0.01(-0.02%) |
Feb 11, 2022 | 28.35 | 28.46 | 26.00 | 26.42 | 25,963,994 | -1.86(-6.58%) |
Feb 10, 2022 | 28.97 | 29.70 | 27.95 | 28.28 | 13,645,576 | -1.45(-4.88%) |
Feb 09, 2022 | 29.57 | 29.75 | 29.43 | 29.73 | 6,902,810 | +0.53(+1.82%) |
Feb 08, 2022 | 28.66 | 29.23 | 28.41 | 29.20 | 6,719,328 | +0.68(+2.37%) |
Feb 07, 2022 | 28.48 | 28.84 | 28.30 | 28.52 | 8,560,570 | +0.43(+1.53%) |
Feb 04, 2022 | 27.80 | 28.57 | 27.41 | 28.09 | 10,983,436 | +0.41(+1.48%) |
Feb 03, 2022 | 28.50 | 28.95 | 27.53 | 27.68 | 11,678,016 | -1.80(-6.10%) |
Feb 02, 2022 | 29.27 | 29.55 | 28.88 | 29.48 | 8,396,638 | +0.34(+1.15%) |
Feb 01, 2022 | 28.41 | 29.20 | 28.01 | 29.15 | 7,281,396 | +1.04(+3.70%) |
Jan 31, 2022 | 27.08 | 28.14 | 28.11 | 7,469,594 | +0.91(+3.33%) | |
Jan 28, 2022 | 26.65 | 27.29 | 26.10 | 27.20 | 14,649,194 | +0.83(+3.15%) |
Jan 27, 2022 | 27.16 | 27.41 | 26.05 | 26.38 | 18,851,114 | -0.07(-0.28%) |
Jan 26, 2022 | 27.33 | 27.93 | 26.36 | 26.45 | 31,480,690 | -0.28(-1.03%) |
Jan 25, 2022 | 25.89 | 27.15 | 25.41 | 26.73 | 23,611,772 | -0.02(-0.07%) |
Jan 24, 2022 | 26.07 | 27.10 | 24.42 | 26.75 | 38,847,552 | -0.41(-1.51%) |
Jan 21, 2022 | 28.20 | 28.50 | 27.12 | 27.16 | 22,013,208 | -1.33(-4.67%) |
Jan 20, 2022 | 29.45 | 29.98 | 28.35 | 28.48 | 10,445,006 | -0.61(-2.08%) |
Jan 19, 2022 | 29.75 | 29.81 | 28.95 | 29.09 | 13,416,636 | -0.41(-1.41%) |
Jan 18, 2022 | 29.98 | 30.00 | 29.30 | 29.50 | 13,911,858 | -1.12(-3.66%) |
Jan 14, 2022 | 30.62 | 0 | +0.17(+0.56%) | |||
Jan 13, 2022 | 31.45 | 31.59 | 30.29 | 30.45 | 9,064,948 | -0.94(-2.98%) |
Jan 12, 2022 | 31.45 | 31.70 | 31.08 | 31.39 | 7,122,084 | +0.16(+0.51%) |
Jan 11, 2022 | 30.50 | 31.27 | 30.15 | 31.23 | 10,174,696 | +0.57(+1.86%) |
Jan 10, 2022 | 29.84 | 30.75 | 28.97 | 30.66 | 15,216,532 | +0.23(+0.76%) |
Jan 07, 2022 | 30.00 | 30.48 | 29.62 | 30.43 | 8,019,600 | +0.42(+1.41%) |
Jan 06, 2022 | 30.00 | 30.43 | 29.74 | 30.00 | 8,887,510 | -0.09(-0.28%) |
Jan 05, 2022 | 31.18 | 31.55 | 30.04 | 30.09 | 8,675,474 | -1.21(-3.85%) |
Jan 04, 2022 | 31.40 | 31.44 | 30.83 | 31.30 | 4,778,080 | +0.01(+0.03%) |
Jan 03, 2022 | 30.98 | 31.30 | 30.66 | 31.29 | 5,411,842 | +0.51(+1.66%) |
Dec 31, 2021 | 30.66 | 30.89 | 30.50 | 30.77 | 3,836,962 | +0.13(+0.42%) |
Dec 30, 2021 | 30.70 | 30.98 | 30.48 | 30.64 | 3,404,994 | +0.04(+0.13%) |
Dec 29, 2021 | 30.27 | 30.75 | 30.09 | 30.61 | 3,933,030 | +0.34(+1.14%) |
Dec 28, 2021 | 29.94 | 30.26 | 29.80 | 30.26 | 5,505,942 | +0.40(+1.34%) |
Dec 27, 2021 | 29.63 | 29.95 | 29.43 | 29.86 | 5,119,758 | +0.35(+1.19%) |
Dec 23, 2021 | 29.51 | 29.69 | 29.44 | 29.51 | 6,279,054 | +0.15(+0.51%) |
Dec 22, 2021 | 28.56 | 29.37 | 28.56 | 29.36 | 6,594,492 | +0.88(+3.11%) |
Dec 21, 2021 | 28.32 | 28.68 | 27.98 | 28.48 | 8,161,034 | +0.61(+2.17%) |
Dec 20, 2021 | 27.07 | 27.96 | 26.50 | 27.87 | 15,345,736 | -0.47(-1.66%) |
Dec 17, 2021 | 28.29 | 28.95 | 27.92 | 28.34 | 13,476,592 | -0.49(-1.70%) |
Dec 16, 2021 | 29.73 | 29.84 | 28.34 | 28.83 | 11,667,946 | -0.66(-2.22%) |
Dec 15, 2021 | 28.41 | 29.52 | 27.80 | 29.48 | 13,825,010 | +1.00(+3.49%) |
Dec 14, 2021 | 28.23 | 28.62 | 27.78 | 28.49 | 8,630,448 | -0.23(-0.80%) |
Dec 13, 2021 | 29.18 | 29.20 | 28.55 | 28.72 | 7,508,718 | -0.55(-1.86%) |
Dec 10, 2021 | 29.07 | 29.34 | 28.62 | 29.27 | 7,817,352 | +0.85(+2.99%) |
Dec 09, 2021 | 28.80 | 29.04 | 28.10 | 28.41 | 8,058,682 | -0.40(-1.39%) |
Dec 08, 2021 | 28.11 | 28.85 | 27.94 | 28.82 | 6,793,896 | +0.83(+2.95%) |
Dec 07, 2021 | 27.33 | 28.16 | 27.29 | 27.99 | 11,458,714 | +1.43(+5.40%) |
Dec 06, 2021 | 25.98 | 26.59 | 25.55 | 26.55 | 18,190,434 | +1.02(+3.99%) |
Dec 03, 2021 | 26.83 | 26.92 | 24.42 | 25.54 | 25,137,042 | -1.14(-4.29%) |
Dec 02, 2021 | 26.36 | 26.96 | 26.12 | 26.68 | 15,809,790 | +0.78(+3.01%) |
Dec 01, 2021 | 27.92 | 28.36 | 25.90 | 25.90 | 21,146,438 | -0.98(-3.65%) |
Nov 30, 2021 | 28.21 | 28.51 | 26.88 | 26.88 | 20,182,616 | -2.35(-8.02%) |
Nov 29, 2021 | 28.60 | 29.34 | 28.45 | 29.23 | 11,019,918 | +1.95(+7.14%) |
Nov 26, 2021 | 29.43 | 29.70 | 26.79 | 27.28 | 12,807,988 | -4.00(-12.80%) |
Nov 24, 2021 | 30.66 | 31.37 | 30.38 | 31.28 | 4,956,956 | +0.22(+0.71%) |
Nov 23, 2021 | 30.71 | 31.14 | 30.40 | 31.06 | 6,349,596 | +0.39(+1.29%) |
Nov 22, 2021 | 31.30 | 31.43 | 30.64 | 30.66 | 4,751,746 | -0.35(-1.11%) |
Nov 19, 2021 | 31.11 | 31.32 | 30.80 | 31.01 | 4,938,194 | -0.17(-0.55%) |
Nov 18, 2021 | 31.50 | 31.36 | 31.16 | 31.18 | 3,416,836 | -0.14(-0.43%) |
Nov 17, 2021 | 31.62 | 31.72 | 31.27 | 31.32 | 3,565,154 | -0.29(-0.93%) |
Nov 16, 2021 | 31.53 | 31.84 | 31.50 | 31.61 | 3,258,546 | -0.07(-0.24%) |
Nov 15, 2021 | 31.65 | 31.68 | 31.12 | 31.68 | 3,273,162 | +0.22(+0.70%) |
Nov 12, 2021 | 31.14 | 31.51 | 31.02 | 31.46 | 3,557,900 | +0.60(+1.94%) |
Nov 11, 2021 | 30.91 | 31.22 | 30.73 | 30.86 | 3,430,242 | +0.25(+0.82%) |
Nov 10, 2021 | 30.54 | 30.61 | 6,427,508 | -0.24(-0.76%) | ||
Nov 09, 2021 | 31.02 | 31.04 | 30.46 | 30.85 | 7,150,636 | -0.29(-0.92%) |
Nov 08, 2021 | 31.38 | 31.43 | 30.82 | 31.14 | 3,815,526 | +0.01(+0.02%) |
Nov 05, 2021 | 31.93 | 31.94 | 31.07 | 31.13 | 4,027,818 | -0.60(-1.88%) |
Nov 04, 2021 | 32.12 | 32.23 | 31.50 | 31.73 | 4,232,032 | -0.23(-0.72%) |
Nov 03, 2021 | 31.36 | 32.08 | 31.29 | 31.95 | 3,913,128 | +0.54(+1.72%) |
Nov 02, 2021 | 31.04 | 31.43 | 31.03 | 31.41 | 2,382,164 | +0.39(+1.27%) |
Nov 01, 2021 | 30.91 | 31.04 | 30.43 | 31.02 | 2,403,890 | +0.22(+0.73%) |
Oct 29, 2021 | 30.46 | 30.89 | 30.45 | 30.80 | 4,151,532 | -0.09(-0.29%) |
Oct 28, 2021 | 30.68 | 30.94 | 30.61 | 30.89 | 4,113,756 | +0.45(+1.48%) |
Oct 27, 2021 | 30.82 | 31.16 | 30.35 | 30.43 | 4,767,192 | -0.37(-1.19%) |
Oct 26, 2021 | 31.24 | 30.80 | 4,805,514 | -0.29(-0.92%) | ||
Oct 25, 2021 | 30.77 | 31.11 | 30.46 | 31.09 | 3,583,424 | +0.47(+1.54%) |
Oct 22, 2021 | 30.92 | 31.09 | 30.25 | 30.61 | 4,967,300 | -0.35(-1.13%) |
Oct 21, 2021 | 30.36 | 30.96 | 30.29 | 30.96 | 3,909,730 | +0.48(+1.57%) |
Oct 20, 2021 | 30.30 | 30.54 | 30.25 | 30.48 | 4,530,284 | +0.18(+0.61%) |
Oct 19, 2021 | 30.29 | 30.42 | 30.16 | 30.30 | 3,407,522 | +0.12(+0.38%) |
Oct 18, 2021 | 29.67 | 30.27 | 29.63 | 30.18 | 4,292,956 | +0.27(+0.90%) |
Oct 15, 2021 | 30.02 | 30.32 | 29.82 | 29.91 | 4,695,518 | +0.02(+0.07%) |
Oct 14, 2021 | 29.57 | 29.92 | 29.50 | 29.89 | 5,519,098 | +0.77(+2.63%) |
Oct 13, 2021 | 28.91 | 29.13 | 28.61 | 29.13 | 5,494,300 | +0.29(+1.02%) |
Oct 12, 2021 | 28.76 | 28.99 | 28.51 | 28.84 | 6,269,472 | +0.28(+0.96%) |
Oct 11, 2021 | 28.64 | 29.11 | 28.54 | 28.56 | 4,324,322 | -0.19(-0.66%) |
Oct 08, 2021 | 28.66 | 28.86 | 28.52 | 28.75 | 5,290,046 | +0.26(+0.91%) |
Oct 07, 2021 | 28.23 | 28.53 | 28.20 | 28.49 | 6,437,268 | +0.54(+1.93%) |
Oct 06, 2021 | 27.46 | 28.00 | 26.90 | 27.95 | 13,915,222 | +0.15(+0.56%) |
Oct 05, 2021 | 27.41 | 28.05 | 27.29 | 27.80 | 8,075,662 | +0.50(+1.81%) |
Oct 04, 2021 | 27.66 | 27.77 | 26.80 | 27.30 | 10,895,338 | -0.38(-1.36%) |
Oct 01, 2021 | 27.49 | 28.00 | 27.01 | 27.68 | 9,446,674 | +0.48(+1.77%) |
Sep 30, 2021 | 27.56 | 27.86 | 26.94 | 27.20 | 10,496,318 | -0.00(-0.02%) |
Sep 29, 2021 | 27.48 | 27.64 | 27.08 | 27.20 | 11,184,700 | -0.18(-0.66%) |
Sep 28, 2021 | 28.30 | 28.44 | 27.07 | 27.38 | 12,696,484 | -1.48(-5.13%) |
Sep 27, 2021 | 29.00 | 29.20 | 28.79 | 28.86 | 4,387,904 | -0.21(-0.74%) |
Sep 24, 2021 | 28.28 | 29.11 | 28.25 | 29.07 | 5,101,908 | +0.43(+1.50%) |
Sep 23, 2021 | 28.21 | 28.68 | 28.17 | 28.64 | 9,227,528 | +0.87(+3.13%) |
Sep 22, 2021 | 27.39 | 28.02 | 27.18 | 27.77 | 17,004,824 | +0.78(+2.89%) |
Sep 21, 2021 | 26.88 | 27.21 | 26.24 | 27.00 | 13,964,086 | +0.55(+2.06%) |
Sep 20, 2021 | 26.95 | 27.30 | 25.12 | 26.45 | 26,613,972 | -1.62(-5.75%) |
Sep 17, 2021 | 28.95 | 29.03 | 28.01 | 28.07 | 10,005,916 | -0.96(-3.32%) |
Sep 16, 2021 | 28.79 | 29.16 | 28.45 | 29.03 | 8,562,986 | +0.16(+0.55%) |
Sep 15, 2021 | 28.59 | 28.97 | 28.27 | 28.87 | 7,234,166 | +0.55(+1.96%) |
Sep 14, 2021 | 28.75 | 28.83 | 28.06 | 28.32 | 10,103,260 | -0.18(-0.65%) |
Sep 13, 2021 | 28.64 | 28.65 | 27.88 | 28.50 | 10,167,440 | +0.50(+1.79%) |
Sep 10, 2021 | 29.07 | 29.18 | 27.92 | 28.00 | 8,383,388 | -0.55(-1.91%) |
Sep 09, 2021 | 28.80 | 29.20 | 28.50 | 28.55 | 6,271,132 | -0.34(-1.18%) |
Sep 08, 2021 | 28.66 | 28.92 | 28.36 | 28.89 | 6,015,822 | +0.08(+0.26%) |
Sep 07, 2021 | 29.10 | 29.14 | 28.72 | 28.81 | 4,703,220 | -0.41(-1.39%) |
Sep 03, 2021 | 29.11 | 29.36 | 28.94 | 29.21 | 4,217,978 | -0.09(-0.29%) |
Sep 02, 2021 | 29.45 | 29.48 | 29.04 | 29.30 | 3,197,920 | -0.01(-0.03%) |
Sep 01, 2021 | 29.02 | 29.40 | 28.89 | 29.31 | 3,215,308 | +0.35(+1.21%) |
Aug 31, 2021 | 28.77 | 28.96 | 28.64 | 28.96 | 3,745,192 | +0.09(+0.31%) |
Aug 30, 2021 | 28.87 | 28.96 | 28.70 | 28.87 | 3,935,502 | +0.12(+0.42%) |
Aug 27, 2021 | 28.22 | 28.84 | 28.22 | 28.75 | 4,834,244 | +0.73(+2.61%) |
Aug 26, 2021 | 28.39 | 28.55 | 27.82 | 28.02 | 6,937,208 | -0.64(-2.23%) |
Aug 25, 2021 | 28.35 | 28.68 | 28.30 | 28.66 | 2,986,456 | +0.34(+1.20%) |
Aug 24, 2021 | 28.34 | 28.41 | 28.21 | 28.32 | 3,569,148 | +0.04(+0.14%) |
Aug 23, 2021 | 28.20 | 28.50 | 28.18 | 28.28 | 5,602,614 | +0.46(+1.67%) |
Aug 20, 2021 | 27.00 | 27.90 | 26.92 | 27.82 | 9,086,070 | +1.05(+3.90%) |
Aug 19, 2021 | 26.61 | 27.29 | 26.38 | 26.77 | 16,308,838 | -0.48(-1.76%) |
Aug 18, 2021 | 28.07 | 28.23 | 27.11 | 27.25 | 9,077,706 | -0.96(-3.40%) |
Aug 17, 2021 | 28.23 | 28.45 | 27.48 | 28.21 | 9,938,050 | -0.47(-1.66%) |
Aug 16, 2021 | 28.35 | 28.69 | 28.05 | 28.68 | 5,270,074 | -0.04(-0.12%) |
Aug 13, 2021 | 28.93 | 29.02 | 28.66 | 28.72 | 3,812,536 | -0.02(-0.07%) |
Aug 12, 2021 | 28.36 | 28.90 | 28.32 | 28.74 | 3,842,582 | +0.30(+1.05%) |
Aug 11, 2021 | 28.20 | 28.52 | 28.09 | 28.44 | 5,227,576 | +0.44(+1.55%) |
Aug 10, 2021 | 28.00 | 28.25 | 27.89 | 28.00 | 3,617,866 | +0.13(+0.47%) |
Aug 09, 2021 | 27.74 | 27.97 | 27.60 | 27.88 | 3,408,144 | +0.15(+0.54%) |
Aug 06, 2021 | 27.50 | 27.74 | 27.41 | 27.73 | 3,824,128 | +0.35(+1.28%) |
Aug 05, 2021 | 27.17 | 27.38 | 27.14 | 27.38 | 3,520,132 | +0.33(+1.22%) |
Aug 04, 2021 | 26.78 | 27.18 | 26.72 | 27.05 | 5,277,704 | +0.02(+0.07%) |
Aug 03, 2021 | 26.55 | 27.04 | 26.21 | 27.02 | 10,017,142 | +0.64(+2.43%) |
Aug 02, 2021 | 27.05 | 27.09 | 26.29 | 26.39 | 6,369,664 | -0.50(-1.88%) |
Jul 30, 2021 | 26.74 | 27.20 | 26.71 | 26.89 | 6,923,138 | -0.34(-1.25%) |
Jul 29, 2021 | 27.12 | 27.32 | 27.07 | 27.23 | 5,057,572 | +0.25(+0.91%) |
Jul 28, 2021 | 26.80 | 27.19 | 26.39 | 26.98 | 8,823,726 | +0.34(+1.30%) |
Jul 27, 2021 | 26.82 | 26.82 | 25.92 | 26.64 | 10,436,392 | -0.45(-1.64%) |
Jul 26, 2021 | 26.70 | 27.09 | 26.55 | 27.09 | 4,413,404 | +0.24(+0.89%) |
Jul 23, 2021 | 27.11 | 27.12 | 26.82 | 26.84 | 5,117,264 | +0.01(+0.04%) |
Jul 22, 2021 | 26.96 | 27.16 | 26.60 | 26.84 | 5,953,486 | -0.24(-0.89%) |
Jul 21, 2021 | 26.52 | 27.09 | 26.48 | 27.07 | 7,781,430 | +0.85(+3.24%) |
Jul 20, 2021 | 25.29 | 26.38 | 25.07 | 26.23 | 11,975,518 | +1.03(+4.07%) |
Jul 19, 2021 | 26.36 | 26.48 | 24.27 | 25.20 | 24,751,990 | -1.93(-7.11%) |
Jul 16, 2021 | 28.02 | 28.12 | 27.11 | 27.13 | 7,546,618 | -0.61(-2.18%) |
Jul 15, 2021 | 27.58 | 27.82 | 27.39 | 27.73 | 7,702,884 | -0.18(-0.63%) |
Jul 14, 2021 | 27.95 | 28.05 | 27.45 | 27.91 | 5,648,894 | +0.28(+1.01%) |
Jul 13, 2021 | 27.79 | 28.09 | 27.57 | 27.63 | 6,993,638 | -0.25(-0.88%) |
Jul 12, 2021 | 27.68 | 27.89 | 27.60 | 27.88 | 4,608,566 | +0.16(+0.60%) |
Jul 09, 2021 | 27.20 | 27.76 | 27.11 | 27.71 | 7,631,716 | +1.07(+4.00%) |
Jul 08, 2021 | 26.51 | 27.04 | 26.36 | 26.64 | 11,970,116 | -1.05(-3.81%) |
Jul 07, 2021 | 27.88 | 27.90 | 27.24 | 27.70 | 4,797,600 | -0.02(-0.07%) |
Jul 06, 2021 | 28.20 | 28.20 | 27.30 | 27.72 | 7,074,080 | -0.33(-1.16%) |
Jul 02, 2021 | 28.36 | 28.46 | 27.95 | 28.05 | 5,726,152 | +0.02(+0.07%) |
Jul 01, 2021 | 27.94 | 28.05 | 27.82 | 28.02 | 5,587,850 | +0.25(+0.90%) |
Jun 30, 2021 | 27.56 | 27.92 | 27.46 | 27.77 | 5,852,964 | +0.10(+0.38%) |
Jun 29, 2021 | 28.05 | 28.09 | 27.61 | 27.67 | 5,675,902 | -0.22(-0.81%) |
Jun 28, 2021 | 28.05 | 28.12 | 27.75 | 27.89 | 3,570,330 | -0.09(-0.30%) |
Jun 25, 2021 | 27.80 | 27.98 | 27.63 | 27.98 | 3,769,688 | +0.19(+0.68%) |
Jun 24, 2021 | 27.80 | 27.86 | 27.64 | 27.79 | 4,319,598 | +0.32(+1.16%) |
Jun 23, 2021 | 27.38 | 27.60 | 27.32 | 27.47 | 5,024,924 | +0.26(+0.96%) |
Jun 22, 2021 | 26.45 | 27.21 | 26.38 | 27.21 | 6,396,996 | +0.56(+2.10%) |
Jun 21, 2021 | 26.18 | 26.71 | 25.79 | 26.65 | 10,260,992 | +0.94(+3.66%) |
Jun 18, 2021 | 26.30 | 26.66 | 25.64 | 25.71 | 16,676,390 | -1.22(-4.55%) |
Jun 17, 2021 | 26.81 | 27.39 | 26.63 | 26.93 | 10,491,084 | +0.16(+0.60%) |
Jun 16, 2021 | 27.13 | 27.37 | 26.48 | 26.77 | 14,412,068 | -0.04(-0.13%) |
Jun 15, 2021 | 27.21 | 27.25 | 26.81 | 26.81 | 6,507,316 | -0.48(-1.74%) |
Jun 14, 2021 | 27.41 | 27.47 | 27.00 | 27.29 | 5,732,574 | -0.13(-0.47%) |
Jun 11, 2021 | 27.28 | 27.50 | 27.27 | 27.41 | 6,542,868 | +0.37(+1.37%) |
Jun 10, 2021 | 26.61 | 27.05 | 26.53 | 27.05 | 7,192,974 | +0.76(+2.87%) |
Jun 09, 2021 | 26.61 | 26.62 | 26.16 | 26.29 | 4,986,798 | -0.15(-0.57%) |
Jun 08, 2021 | 26.70 | 26.73 | 26.18 | 26.44 | 6,495,958 | -0.18(-0.69%) |
Jun 07, 2021 | 26.39 | 26.64 | 26.27 | 26.62 | 4,295,828 | +0.23(+0.87%) |
Jun 04, 2021 | 26.10 | 26.44 | 26.10 | 26.39 | 8,249,294 | +0.71(+2.76%) |
Jun 03, 2021 | 25.55 | 25.91 | 25.36 | 25.68 | 7,340,994 | -0.27(-1.02%) |
Jun 02, 2021 | 25.79 | 26.14 | 25.65 | 25.95 | 8,042,012 | +0.34(+1.35%) |
Jun 01, 2021 | 26.25 | 26.31 | 25.61 | 25.61 | 7,279,742 | -0.32(-1.23%) |
May 28, 2021 | 26.28 | 26.34 | 25.91 | 25.93 | 7,233,320 | -0.26(-0.99%) |
May 27, 2021 | 25.69 | 26.24 | 25.67 | 26.18 | 10,017,372 | +0.62(+2.45%) |
May 26, 2021 | 25.12 | 25.59 | 25.09 | 25.56 | 8,376,874 | +0.62(+2.49%) |
May 25, 2021 | 25.02 | 25.05 | 24.73 | 24.94 | 7,243,312 | -0.04(-0.16%) |
May 24, 2021 | 24.63 | 25.07 | 24.62 | 24.98 | 7,330,558 | +0.48(+1.96%) |
May 21, 2021 | 24.45 | 24.59 | 24.23 | 24.50 | 10,376,418 | +0.25(+1.03%) |
May 20, 2021 | 23.91 | 24.36 | 23.75 | 24.25 | 14,878,492 | +0.67(+2.84%) |
May 19, 2021 | 23.37 | 23.71 | 22.40 | 23.58 | 31,099,074 | -0.64(-2.64%) |
May 18, 2021 | 24.48 | 24.77 | 24.09 | 24.22 | 11,623,058 | -0.15(-0.62%) |
May 17, 2021 | 24.50 | 24.73 | 23.83 | 24.37 | 14,491,312 | -0.38(-1.52%) |
May 14, 2021 | 23.98 | 24.87 | 23.98 | 24.75 | 17,971,370 | +1.42(+6.09%) |
May 13, 2021 | 22.93 | 23.61 | 22.93 | 23.32 | 24,716,528 | +1.02(+4.55%) |
May 12, 2021 | 23.96 | 23.99 | 21.84 | 22.31 | 31,354,700 | -2.12(-8.66%) |
May 11, 2021 | 24.66 | 25.07 | 24.12 | 24.43 | 24,152,864 | -1.00(-3.91%) |
May 10, 2021 | 26.00 | 26.21 | 25.37 | 25.42 | 13,615,188 | -0.56(-2.17%) |
May 07, 2021 | 25.25 | 26.04 | 25.22 | 25.98 | 10,473,678 | +0.72(+2.87%) |
May 06, 2021 | 25.12 | 25.30 | 24.63 | 25.26 | 14,314,010 | +0.08(+0.32%) |
May 05, 2021 | 25.09 | 25.39 | 24.80 | 25.18 | 11,576,902 | +0.34(+1.35%) |
May 04, 2021 | 25.02 | 25.11 | 24.15 | 24.84 | 14,852,198 | -0.55(-2.15%) |