Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.49 | 58.70 | 56.05 | 56.06 | 2,781,228 | -0.51(-0.90%) |
May 27, 2022 | 55.43 | 56.57 | 55.17 | 56.57 | 1,899,875 | +0.99(+1.78%) |
May 26, 2022 | 55.42 | 55.98 | 55.18 | 55.58 | 2,352,220 | +0.63(+1.15%) |
May 25, 2022 | 54.36 | 55.46 | 54.27 | 54.94 | 1,720,114 | +0.55(+1.01%) |
May 24, 2022 | 53.80 | 54.40 | 53.17 | 54.39 | 2,276,185 | +0.08(+0.16%) |
May 23, 2022 | 52.84 | 54.86 | 52.73 | 54.31 | 2,223,868 | +2.05(+3.91%) |
May 20, 2022 | 52.70 | 53.13 | 51.29 | 52.26 | 2,505,779 | +0.03(+0.06%) |
May 19, 2022 | 50.80 | 53.10 | 50.61 | 52.23 | 2,288,229 | +0.55(+1.06%) |
May 18, 2022 | 53.56 | 53.67 | 51.16 | 51.68 | 2,500,999 | -1.60(-3.00%) |
May 17, 2022 | 53.96 | 54.02 | 52.87 | 53.28 | 2,871,018 | +0.08(+0.14%) |
May 16, 2022 | 51.49 | 53.46 | 51.36 | 53.20 | 2,969,171 | +1.79(+3.49%) |
May 13, 2022 | 49.49 | 51.45 | 49.49 | 51.41 | 2,710,257 | +2.74(+5.63%) |
May 12, 2022 | 49.34 | 49.59 | 47.62 | 48.67 | 4,177,746 | -0.76(-1.54%) |
May 11, 2022 | 50.32 | 51.80 | 49.30 | 49.43 | 3,071,189 | +0.03(+0.07%) |
May 10, 2022 | 50.27 | 51.61 | 48.43 | 49.40 | 4,626,808 | -0.10(-0.21%) |
May 09, 2022 | 52.51 | 52.81 | 49.31 | 49.50 | 4,513,929 | -4.34(-8.07%) |
May 06, 2022 | 54.42 | 54.83 | 52.94 | 53.85 | 2,553,318 | -0.08(-0.16%) |
May 05, 2022 | 55.95 | 56.39 | 52.83 | 53.93 | 2,562,291 | -1.55(-2.79%) |
May 04, 2022 | 55.09 | 55.54 | 53.50 | 55.48 | 3,052,009 | +1.56(+2.88%) |
May 03, 2022 | 51.63 | 54.12 | 51.63 | 53.92 | 2,656,954 | +2.16(+4.18%) |
May 02, 2022 | 51.40 | 52.02 | 50.41 | 51.76 | 2,977,308 | -0.53(-1.02%) |
Apr 29, 2022 | 52.95 | 53.70 | 51.96 | 52.29 | 3,687,769 | -0.64(-1.21%) |
Apr 28, 2022 | 52.86 | 53.41 | 50.73 | 52.93 | 4,075,262 | +0.92(+1.77%) |
Apr 27, 2022 | 51.62 | 52.43 | 50.54 | 52.01 | 3,418,929 | +0.76(+1.48%) |
Apr 26, 2022 | 52.20 | 52.72 | 51.02 | 51.25 | 3,486,966 | -0.59(-1.14%) |
Apr 25, 2022 | 52.01 | 52.42 | 50.37 | 51.84 | 5,553,891 | -2.14(-3.96%) |
Apr 22, 2022 | 55.51 | 55.63 | 53.73 | 53.98 | 3,882,769 | -1.93(-3.45%) |
Apr 21, 2022 | 58.70 | 59.67 | 55.70 | 55.91 | 4,023,831 | -2.22(-3.82%) |
Apr 20, 2022 | 57.04 | 58.53 | 57.04 | 58.13 | 2,906,570 | +1.56(+2.76%) |
Apr 19, 2022 | 56.28 | 57.06 | 55.92 | 56.57 | 2,207,982 | -0.22(-0.39%) |
Apr 18, 2022 | 55.98 | 57.26 | 55.96 | 56.79 | 3,033,580 | +1.19(+2.14%) |
Apr 14, 2022 | 55.10 | 55.65 | 55.02 | 55.59 | 2,248,906 | +0.28(+0.50%) |
Apr 13, 2022 | 54.75 | 55.39 | 54.21 | 55.32 | 2,508,067 | +0.83(+1.52%) |
Apr 12, 2022 | 53.93 | 54.75 | 53.60 | 54.49 | 3,231,202 | +1.71(+3.23%) |
Apr 11, 2022 | 53.77 | 53.98 | 52.54 | 52.78 | 3,357,610 | -1.54(-2.83%) |
Apr 08, 2022 | 53.53 | 54.35 | 53.39 | 54.32 | 2,831,315 | +1.02(+1.92%) |
Apr 07, 2022 | 52.68 | 53.30 | 52.10 | 53.30 | 3,049,032 | +0.68(+1.28%) |
Apr 06, 2022 | 53.30 | 53.65 | 51.88 | 52.62 | 3,595,611 | -0.29(-0.54%) |
Apr 05, 2022 | 54.45 | 55.31 | 52.80 | 52.91 | 3,247,083 | -1.19(-2.20%) |
Apr 04, 2022 | 53.85 | 54.15 | 53.12 | 54.10 | 3,648,419 | +0.80(+1.51%) |
Apr 01, 2022 | 52.26 | 53.60 | 52.22 | 53.30 | 3,537,429 | +0.91(+1.74%) |
Mar 31, 2022 | 52.64 | 53.42 | 52.33 | 52.38 | 2,735,489 | -0.63(-1.18%) |
Mar 30, 2022 | 53.25 | 54.01 | 52.41 | 53.01 | 2,899,396 | +0.36(+0.69%) |
Mar 29, 2022 | 51.55 | 52.69 | 50.57 | 52.65 | 3,432,180 | +0.01(+0.02%) |
Mar 28, 2022 | 52.72 | 53.06 | 52.03 | 52.64 | 3,020,034 | -1.22(-2.26%) |
Mar 25, 2022 | 52.83 | 54.17 | 52.72 | 53.85 | 2,745,135 | +0.60(+1.13%) |
Mar 24, 2022 | 53.45 | 53.69 | 52.80 | 53.25 | 2,522,065 | -0.20(-0.38%) |
Mar 23, 2022 | 53.08 | 53.89 | 52.90 | 53.46 | 3,056,743 | +1.28(+2.45%) |
Mar 22, 2022 | 52.92 | 52.97 | 51.70 | 52.18 | 2,910,237 | -0.70(-1.33%) |
Mar 21, 2022 | 52.29 | 52.98 | 51.99 | 52.88 | 3,780,320 | +1.54(+3.00%) |
Mar 18, 2022 | 51.55 | 52.15 | 51.25 | 51.34 | 2,960,844 | -0.48(-0.93%) |
Mar 17, 2022 | 50.45 | 51.91 | 50.24 | 51.83 | 8,956,452 | +2.73(+5.56%) |
Mar 16, 2022 | 48.90 | 49.10 | 48.13 | 49.10 | 4,056,116 | +0.86(+1.78%) |
Mar 15, 2022 | 45.95 | 48.54 | 45.71 | 48.24 | 8,490,413 | -0.03(-0.07%) |
Mar 14, 2022 | 50.29 | 50.49 | 47.63 | 48.27 | 6,756,745 | -2.54(-4.99%) |
Mar 11, 2022 | 49.63 | 51.12 | 49.49 | 50.81 | 3,427,257 | +0.56(+1.11%) |
Mar 10, 2022 | 48.46 | 50.41 | 50.25 | 5,201,473 | +1.92(+3.97%) | |
Mar 09, 2022 | 48.80 | 49.75 | 47.65 | 48.33 | 5,291,300 | -1.49(-3.00%) |
Mar 08, 2022 | 50.38 | 51.59 | 48.95 | 49.82 | 7,085,517 | +0.10(+0.20%) |
Mar 07, 2022 | 49.80 | 50.12 | 49.20 | 49.72 | 6,884,392 | +0.51(+1.03%) |
Mar 04, 2022 | 48.06 | 49.48 | 47.96 | 49.21 | 5,738,485 | +1.52(+3.18%) |
Mar 03, 2022 | 47.59 | 50.61 | 47.23 | 47.69 | 6,267,046 | -0.38(-0.80%) |
Mar 02, 2022 | 47.46 | 48.65 | 47.33 | 48.08 | 6,032,722 | +1.36(+2.91%) |
Mar 01, 2022 | 47.35 | 47.46 | 46.10 | 46.72 | 5,665,653 | +0.13(+0.29%) |
Feb 28, 2022 | 45.69 | 46.71 | 45.45 | 46.58 | 6,125,604 | +0.89(+1.95%) |
Feb 25, 2022 | 43.86 | 45.80 | 44.29 | 45.69 | 6,452,456 | +1.90(+4.34%) |
Feb 24, 2022 | 44.22 | 44.22 | 42.63 | 43.79 | 3,879,898 | +0.25(+0.57%) |
Feb 23, 2022 | 44.04 | 44.55 | 43.35 | 43.54 | 3,241,222 | +0.00(+0.00%) |
Feb 22, 2022 | 44.36 | 44.61 | 42.85 | 43.54 | 7,263,136 | +0.26(+0.60%) |
Feb 18, 2022 | 43.28 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.81 | 45.67 | 44.60 | 44.98 | 2,688,444 | -0.13(-0.30%) |
Feb 16, 2022 | 44.36 | 45.65 | 44.29 | 45.12 | 4,360,278 | +1.15(+2.62%) |
Feb 15, 2022 | 42.74 | 43.98 | 42.71 | 43.96 | 2,848,301 | +0.03(+0.08%) |
Feb 14, 2022 | 44.11 | 44.31 | 43.34 | 43.93 | 3,208,031 | -0.33(-0.74%) |
Feb 11, 2022 | 43.47 | 44.41 | 43.11 | 44.26 | 2,942,335 | +1.17(+2.71%) |
Feb 10, 2022 | 42.65 | 43.91 | 42.50 | 43.09 | 3,190,864 | +0.26(+0.60%) |
Feb 09, 2022 | 42.40 | 43.40 | 42.34 | 42.83 | 3,483,997 | +0.62(+1.46%) |
Feb 08, 2022 | 44.31 | 44.31 | 41.82 | 42.21 | 8,819,185 | -2.32(-5.21%) |
Feb 07, 2022 | 44.54 | 45.07 | 43.83 | 44.53 | 3,559,975 | -0.17(-0.37%) |
Feb 04, 2022 | 44.29 | 45.38 | 44.21 | 44.70 | 4,295,882 | +0.69(+1.57%) |
Feb 03, 2022 | 43.77 | 44.45 | 44.01 | 3,409,346 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.75 | 44.24 | 43.32 | 44.07 | 3,257,974 | +0.28(+0.65%) |
Feb 01, 2022 | 42.04 | 43.81 | 41.91 | 43.79 | 3,864,651 | +1.30(+3.06%) |
Jan 31, 2022 | 42.27 | 42.67 | 41.95 | 42.49 | 3,769,422 | +0.02(+0.04%) |
Jan 28, 2022 | 42.79 | 43.30 | 42.04 | 42.47 | 3,179,121 | -0.25(-0.59%) |
Jan 27, 2022 | 43.18 | 43.50 | 42.02 | 42.72 | 3,111,151 | +0.51(+1.21%) |
Jan 26, 2022 | 43.15 | 43.40 | 41.73 | 42.21 | 6,938,698 | -0.09(-0.22%) |
Jan 25, 2022 | 40.58 | 42.57 | 40.22 | 42.30 | 6,160,864 | +1.18(+2.86%) |
Jan 24, 2022 | 40.68 | 42.00 | 39.86 | 41.13 | 8,304,043 | -1.25(-2.95%) |
Jan 21, 2022 | 43.07 | 43.48 | 41.99 | 42.38 | 8,686,897 | -1.65(-3.75%) |
Jan 20, 2022 | 43.90 | 44.96 | 43.74 | 44.03 | 4,907,612 | -0.23(-0.53%) |
Jan 19, 2022 | 44.46 | 44.51 | 43.69 | 44.26 | 6,321,418 | +0.23(+0.51%) |
Jan 18, 2022 | 44.31 | 45.17 | 43.36 | 44.04 | 7,156,289 | +0.70(+1.62%) |
Jan 14, 2022 | 43.34 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.23 | 41.99 | 41.03 | 41.94 | 4,938,702 | +0.75(+1.82%) |
Jan 12, 2022 | 40.61 | 41.27 | 40.61 | 41.19 | 4,775,384 | +0.93(+2.32%) |
Jan 11, 2022 | 39.82 | 40.35 | 39.32 | 40.26 | 3,560,827 | +0.99(+2.53%) |
Jan 10, 2022 | 39.22 | 39.47 | 38.41 | 39.27 | 3,184,266 | -0.19(-0.49%) |
Jan 07, 2022 | 38.21 | 39.50 | 38.13 | 39.46 | 4,380,070 | +1.29(+3.39%) |
Jan 06, 2022 | 36.75 | 38.25 | 36.71 | 38.16 | 4,691,869 | +1.99(+5.49%) |
Jan 05, 2022 | 36.06 | 36.90 | 35.96 | 36.18 | 5,681,285 | +0.27(+0.74%) |
Jan 04, 2022 | 35.70 | 36.44 | 35.59 | 35.91 | 4,932,473 | +0.01(+0.02%) |
Jan 03, 2022 | 35.31 | 36.35 | 35.31 | 35.90 | 2,321,022 | +0.65(+1.85%) |
Dec 31, 2021 | 34.92 | 35.46 | 34.81 | 35.25 | 1,874,573 | +0.33(+0.96%) |
Dec 30, 2021 | 35.13 | 35.34 | 34.72 | 34.92 | 1,928,973 | -0.04(-0.12%) |
Dec 29, 2021 | 34.66 | 35.51 | 34.63 | 34.96 | 2,133,260 | -0.05(-0.14%) |
Dec 28, 2021 | 35.18 | 35.67 | 34.98 | 35.01 | 1,805,758 | -0.09(-0.26%) |
Dec 27, 2021 | 33.82 | 35.17 | 33.63 | 35.10 | 1,877,926 | +1.28(+3.77%) |
Dec 23, 2021 | 33.82 | 34.26 | 33.82 | 33.83 | 1,740,247 | +0.10(+0.30%) |
Dec 22, 2021 | 33.19 | 34.08 | 32.92 | 33.73 | 2,059,331 | +0.51(+1.53%) |
Dec 21, 2021 | 32.74 | 33.33 | 32.72 | 33.22 | 3,573,299 | +1.00(+3.11%) |
Dec 20, 2021 | 31.25 | 32.23 | 31.21 | 32.22 | 3,895,143 | -0.12(-0.36%) |
Dec 17, 2021 | 32.57 | 32.94 | 32.04 | 32.33 | 3,044,565 | -0.96(-2.88%) |
Dec 16, 2021 | 33.56 | 34.11 | 33.27 | 33.29 | 3,146,641 | +0.26(+0.78%) |
Dec 15, 2021 | 32.82 | 33.16 | 32.02 | 33.03 | 2,800,187 | +0.07(+0.20%) |
Dec 14, 2021 | 32.92 | 33.67 | 32.86 | 32.97 | 3,573,438 | -0.28(-0.85%) |
Dec 13, 2021 | 34.18 | 34.42 | 33.24 | 33.25 | 3,928,067 | -1.48(-4.25%) |
Dec 10, 2021 | 35.10 | 35.18 | 34.23 | 34.73 | 2,923,202 | +0.12(+0.34%) |
Dec 09, 2021 | 34.98 | 35.11 | 34.50 | 34.61 | 6,597,779 | -0.84(-2.36%) |
Dec 08, 2021 | 35.77 | 36.10 | 35.21 | 35.45 | 6,256,355 | -0.35(-0.97%) |
Dec 07, 2021 | 35.50 | 36.19 | 35.31 | 35.79 | 3,636,243 | +1.16(+3.35%) |
Dec 06, 2021 | 33.90 | 35.03 | 33.71 | 34.63 | 3,674,047 | +1.36(+4.08%) |
Dec 03, 2021 | 33.73 | 34.13 | 32.93 | 33.27 | 3,828,823 | +0.05(+0.15%) |
Dec 02, 2021 | 32.48 | 33.41 | 32.19 | 33.22 | 4,579,705 | +0.38(+1.15%) |
Dec 01, 2021 | 34.32 | 34.61 | 32.83 | 32.85 | 3,857,459 | -0.75(-2.23%) |
Nov 30, 2021 | 33.63 | 34.38 | 32.99 | 33.60 | 4,191,138 | -0.87(-2.53%) |
Nov 29, 2021 | 34.86 | 34.96 | 33.90 | 34.47 | 3,725,773 | +0.76(+2.25%) |
Nov 26, 2021 | 33.93 | 34.52 | 33.13 | 33.71 | 5,099,652 | -2.03(-5.69%) |
Nov 24, 2021 | 34.71 | 35.80 | 34.57 | 35.74 | 3,213,623 | +0.86(+2.45%) |
Nov 23, 2021 | 34.07 | 34.92 | 33.86 | 34.89 | 3,547,508 | +1.37(+4.08%) |
Nov 22, 2021 | 32.57 | 33.86 | 32.30 | 33.52 | 4,503,527 | +0.30(+0.92%) |
Nov 19, 2021 | 33.70 | 33.92 | 32.80 | 33.22 | 4,002,264 | -1.43(-4.13%) |
Nov 18, 2021 | 34.10 | 34.78 | 34.62 | 34.65 | 2,907,216 | +0.67(+1.96%) |
Nov 17, 2021 | 34.07 | 34.89 | 33.92 | 33.98 | 3,185,161 | -0.40(-1.17%) |
Nov 16, 2021 | 34.52 | 34.88 | 34.28 | 34.39 | 2,427,840 | +0.03(+0.10%) |
Nov 15, 2021 | 33.94 | 34.46 | 33.63 | 34.35 | 3,648,074 | +0.24(+0.70%) |
Nov 12, 2021 | 34.09 | 34.26 | 33.92 | 34.11 | 3,053,767 | -0.23(-0.67%) |
Nov 11, 2021 | 34.96 | 35.06 | 34.33 | 34.34 | 2,378,126 | -0.58(-1.65%) |
Nov 10, 2021 | 35.71 | 34.92 | 3,930,391 | -0.95(-2.66%) | ||
Nov 09, 2021 | 35.80 | 36.20 | 35.40 | 35.87 | 3,982,806 | +0.02(+0.07%) |
Nov 08, 2021 | 35.88 | 36.48 | 35.72 | 35.85 | 9,381,990 | -0.01(-0.02%) |
Nov 05, 2021 | 35.59 | 36.29 | 34.82 | 35.86 | 7,953,658 | +1.05(+3.00%) |
Nov 04, 2021 | 35.89 | 35.89 | 34.07 | 34.81 | 3,839,359 | -0.14(-0.40%) |
Nov 03, 2021 | 34.58 | 35.24 | 34.40 | 34.95 | 3,003,838 | -0.28(-0.79%) |
Nov 02, 2021 | 35.39 | 35.55 | 34.97 | 35.23 | 2,220,193 | -0.35(-0.99%) |
Nov 01, 2021 | 35.32 | 35.92 | 35.08 | 35.59 | 2,921,742 | +0.60(+1.72%) |
Oct 29, 2021 | 35.04 | 35.14 | 34.45 | 34.99 | 2,368,666 | -0.35(-0.98%) |
Oct 28, 2021 | 34.11 | 35.36 | 33.78 | 35.33 | 6,231,753 | +1.04(+3.02%) |
Oct 27, 2021 | 34.29 | 35.13 | 34.02 | 34.29 | 2,387,341 | -0.62(-1.77%) |
Oct 26, 2021 | 35.21 | 34.91 | 2,232,077 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.68 | 35.91 | 35.00 | 35.13 | 2,291,016 | -0.03(-0.09%) |
Oct 22, 2021 | 35.01 | 35.45 | 34.92 | 35.17 | 1,918,843 | +0.33(+0.94%) |
Oct 21, 2021 | 35.02 | 35.22 | 34.48 | 34.84 | 2,618,745 | -0.40(-1.12%) |
Oct 20, 2021 | 34.96 | 35.45 | 34.86 | 35.23 | 2,154,863 | +0.08(+0.23%) |
Oct 19, 2021 | 34.96 | 35.27 | 34.85 | 35.15 | 2,741,563 | +0.25(+0.71%) |
Oct 18, 2021 | 35.29 | 35.66 | 34.59 | 34.90 | 3,080,030 | +0.05(+0.14%) |
Oct 15, 2021 | 34.60 | 35.10 | 34.57 | 34.85 | 2,888,324 | +0.58(+1.70%) |
Oct 14, 2021 | 33.69 | 34.37 | 33.64 | 34.27 | 3,356,644 | +1.16(+3.51%) |
Oct 13, 2021 | 32.70 | 33.21 | 32.50 | 33.11 | 2,480,530 | +0.16(+0.50%) |
Oct 12, 2021 | 33.01 | 33.41 | 32.83 | 32.94 | 3,605,704 | -0.15(-0.45%) |
Oct 11, 2021 | 33.46 | 34.15 | 33.08 | 33.09 | 3,335,940 | +0.37(+1.13%) |
Oct 08, 2021 | 32.31 | 32.87 | 32.26 | 32.72 | 3,000,758 | +0.69(+2.16%) |
Oct 07, 2021 | 31.50 | 32.51 | 31.42 | 32.03 | 3,052,857 | +0.49(+1.57%) |
Oct 06, 2021 | 31.50 | 31.80 | 30.97 | 31.54 | 7,920,468 | -0.60(-1.87%) |
Oct 05, 2021 | 31.69 | 32.34 | 31.46 | 32.14 | 4,839,576 | +0.77(+2.44%) |
Oct 04, 2021 | 30.66 | 31.76 | 30.66 | 31.37 | 4,887,659 | +1.09(+3.59%) |
Oct 01, 2021 | 30.11 | 30.46 | 29.93 | 30.29 | 3,524,842 | +0.21(+0.71%) |
Sep 30, 2021 | 29.88 | 30.55 | 29.51 | 30.07 | 6,032,254 | +0.21(+0.69%) |
Sep 29, 2021 | 29.49 | 30.06 | 29.19 | 29.87 | 2,465,008 | +0.26(+0.86%) |
Sep 28, 2021 | 29.94 | 30.11 | 29.24 | 29.61 | 4,871,880 | -0.01(-0.03%) |
Sep 27, 2021 | 29.57 | 30.09 | 29.27 | 29.62 | 3,320,844 | +0.63(+2.16%) |
Sep 24, 2021 | 28.60 | 29.14 | 28.44 | 28.99 | 2,645,672 | +0.17(+0.60%) |
Sep 23, 2021 | 28.20 | 28.86 | 28.06 | 28.82 | 3,581,135 | +0.95(+3.40%) |
Sep 22, 2021 | 27.22 | 28.25 | 27.22 | 27.88 | 3,853,301 | +1.09(+4.06%) |
Sep 21, 2021 | 26.75 | 26.97 | 26.29 | 26.79 | 4,152,414 | +0.31(+1.18%) |
Sep 20, 2021 | 26.65 | 26.89 | 26.10 | 26.48 | 3,632,306 | -0.96(-3.51%) |
Sep 17, 2021 | 28.02 | 28.33 | 27.41 | 27.44 | 3,411,646 | -1.03(-3.61%) |
Sep 16, 2021 | 28.62 | 28.92 | 28.37 | 28.47 | 7,910,023 | -0.25(-0.86%) |
Sep 15, 2021 | 28.07 | 28.89 | 28.07 | 28.71 | 9,122,816 | +1.09(+3.94%) |
Sep 14, 2021 | 28.41 | 28.55 | 27.35 | 27.63 | 3,465,411 | -0.54(-1.93%) |
Sep 13, 2021 | 27.68 | 28.26 | 27.61 | 28.17 | 2,791,337 | +1.02(+3.74%) |
Sep 10, 2021 | 27.73 | 28.09 | 27.16 | 27.16 | 2,204,397 | -0.14(-0.51%) |
Sep 09, 2021 | 27.22 | 27.74 | 26.99 | 27.29 | 2,867,042 | -0.06(-0.24%) |
Sep 08, 2021 | 27.98 | 28.17 | 27.35 | 27.36 | 2,263,933 | -0.51(-1.84%) |
Sep 07, 2021 | 28.26 | 28.34 | 27.83 | 27.87 | 2,454,882 | -0.54(-1.91%) |
Sep 03, 2021 | 28.46 | 28.50 | 28.18 | 28.41 | 2,837,426 | +0.03(+0.11%) |
Sep 02, 2021 | 27.36 | 28.49 | 27.27 | 28.38 | 6,136,780 | +1.36(+5.02%) |
Sep 01, 2021 | 26.84 | 27.11 | 26.73 | 27.03 | 7,948,132 | +0.17(+0.63%) |
Aug 31, 2021 | 26.89 | 27.15 | 26.77 | 26.86 | 4,781,221 | -0.23(-0.84%) |
Aug 30, 2021 | 27.37 | 27.49 | 27.02 | 27.08 | 4,606,002 | -0.22(-0.80%) |
Aug 27, 2021 | 26.24 | 27.32 | 26.19 | 27.30 | 4,904,063 | +1.34(+5.16%) |
Aug 26, 2021 | 26.14 | 26.40 | 25.90 | 25.96 | 2,207,539 | -0.41(-1.57%) |
Aug 25, 2021 | 26.37 | 26.52 | 26.16 | 26.38 | 2,035,236 | -0.02(-0.06%) |
Aug 24, 2021 | 26.45 | 26.53 | 26.20 | 26.39 | 3,046,357 | +0.29(+1.12%) |
Aug 23, 2021 | 25.82 | 26.19 | 25.60 | 26.10 | 3,003,468 | +1.07(+4.28%) |
Aug 20, 2021 | 24.25 | 25.04 | 24.16 | 25.03 | 3,882,355 | +0.34(+1.38%) |
Aug 19, 2021 | 24.82 | 24.83 | 23.98 | 24.69 | 4,508,420 | -0.69(-2.72%) |
Aug 18, 2021 | 25.96 | 26.09 | 25.37 | 25.38 | 2,617,528 | -0.47(-1.82%) |
Aug 17, 2021 | 25.86 | 26.32 | 25.68 | 25.85 | 3,432,505 | -0.32(-1.21%) |
Aug 16, 2021 | 26.34 | 26.35 | 25.95 | 26.16 | 2,151,285 | -0.63(-2.33%) |
Aug 13, 2021 | 27.03 | 27.17 | 26.75 | 26.79 | 1,368,065 | -0.23(-0.84%) |
Aug 12, 2021 | 27.30 | 27.38 | 26.81 | 27.02 | 2,379,909 | -0.31(-1.13%) |
Aug 11, 2021 | 27.37 | 27.46 | 26.74 | 27.33 | 3,495,991 | -0.08(-0.30%) |
Aug 10, 2021 | 26.76 | 27.54 | 26.75 | 27.41 | 2,647,629 | +0.82(+3.08%) |
Aug 09, 2021 | 26.71 | 26.94 | 26.29 | 26.59 | 2,687,073 | -0.46(-1.71%) |
Aug 06, 2021 | 26.70 | 27.15 | 26.47 | 27.05 | 2,817,086 | +0.61(+2.30%) |
Aug 05, 2021 | 26.64 | 26.88 | 26.18 | 26.44 | 4,648,911 | +0.26(+0.99%) |
Aug 04, 2021 | 26.64 | 26.64 | 26.09 | 26.18 | 3,656,964 | -0.88(-3.24%) |
Aug 03, 2021 | 26.29 | 27.34 | 26.13 | 27.06 | 3,734,561 | +0.67(+2.52%) |
Aug 02, 2021 | 26.77 | 27.73 | 26.38 | 26.39 | 2,004,964 | -0.42(-1.57%) |
Jul 30, 2021 | 27.06 | 27.07 | 26.33 | 26.81 | 2,691,730 | -0.27(-0.99%) |
Jul 29, 2021 | 26.93 | 27.30 | 26.80 | 27.08 | 2,726,166 | +0.49(+1.83%) |
Jul 28, 2021 | 26.35 | 26.69 | 26.05 | 26.60 | 4,425,734 | +0.28(+1.05%) |
Jul 27, 2021 | 26.55 | 26.55 | 25.97 | 26.32 | 3,229,880 | -0.45(-1.67%) |
Jul 26, 2021 | 26.50 | 27.29 | 26.46 | 26.77 | 4,720,237 | +0.30(+1.14%) |
Jul 23, 2021 | 26.63 | 26.75 | 26.29 | 26.47 | 2,249,726 | -0.08(-0.31%) |
Jul 22, 2021 | 26.65 | 26.76 | 26.18 | 26.55 | 2,348,558 | -0.03(-0.12%) |
Jul 21, 2021 | 26.08 | 26.69 | 26.04 | 26.58 | 4,338,674 | +1.03(+4.04%) |
Jul 20, 2021 | 24.99 | 25.96 | 24.73 | 25.55 | 3,566,226 | +0.60(+2.41%) |
Jul 19, 2021 | 25.30 | 25.60 | 24.55 | 24.95 | 9,089,163 | -1.36(-5.19%) |
Jul 16, 2021 | 27.81 | 27.81 | 26.21 | 26.31 | 4,110,865 | -1.14(-4.14%) |
Jul 15, 2021 | 27.76 | 28.09 | 27.24 | 27.45 | 2,900,207 | -0.54(-1.94%) |
Jul 14, 2021 | 28.93 | 29.40 | 27.87 | 27.99 | 2,460,171 | -0.74(-2.57%) |
Jul 13, 2021 | 28.69 | 28.87 | 28.38 | 28.73 | 2,004,977 | -0.13(-0.45%) |
Jul 12, 2021 | 28.63 | 29.08 | 28.46 | 28.86 | 1,736,041 | -0.18(-0.62%) |
Jul 09, 2021 | 29.00 | 29.04 | 28.58 | 29.04 | 3,084,438 | +0.45(+1.59%) |
Jul 08, 2021 | 28.23 | 29.11 | 28.03 | 28.58 | 3,708,374 | -0.22(-0.76%) |
Jul 07, 2021 | 29.12 | 29.59 | 28.56 | 28.80 | 3,298,545 | -0.35(-1.20%) |
Jul 06, 2021 | 29.81 | 29.81 | 28.79 | 29.15 | 5,675,191 | -0.45(-1.54%) |
Jul 02, 2021 | 29.71 | 29.88 | 29.25 | 29.61 | 2,747,705 | -0.33(-1.11%) |
Jul 01, 2021 | 30.09 | 30.36 | 29.91 | 29.94 | 2,017,228 | +0.48(+1.63%) |
Jun 30, 2021 | 29.44 | 29.90 | 29.33 | 29.46 | 2,842,068 | +0.15(+0.53%) |
Jun 29, 2021 | 29.34 | 29.48 | 29.19 | 29.31 | 3,259,918 | +0.20(+0.70%) |
Jun 28, 2021 | 29.70 | 29.72 | 28.86 | 29.10 | 4,767,918 | -0.82(-2.74%) |
Jun 25, 2021 | 29.75 | 30.10 | 29.33 | 29.92 | 2,345,451 | +0.32(+1.10%) |
Jun 24, 2021 | 29.58 | 29.65 | 29.22 | 29.60 | 1,836,970 | +0.14(+0.47%) |
Jun 23, 2021 | 29.71 | 30.21 | 29.45 | 29.46 | 3,405,596 | -0.15(-0.49%) |
Jun 22, 2021 | 29.41 | 29.69 | 28.92 | 29.61 | 2,414,680 | +0.10(+0.33%) |
Jun 21, 2021 | 28.20 | 29.67 | 28.13 | 29.51 | 4,026,960 | +1.57(+5.61%) |
Jun 18, 2021 | 27.80 | 28.52 | 27.49 | 27.94 | 4,355,200 | -0.50(-1.77%) |
Jun 17, 2021 | 29.61 | 29.88 | 28.23 | 28.45 | 8,831,810 | -1.21(-4.08%) |
Jun 16, 2021 | 30.44 | 30.46 | 29.65 | 29.66 | 8,028,696 | -0.77(-2.53%) |
Jun 15, 2021 | 30.23 | 30.49 | 30.07 | 30.43 | 3,485,127 | +0.37(+1.23%) |
Jun 14, 2021 | 29.91 | 30.55 | 29.91 | 30.06 | 3,015,877 | +0.22(+0.75%) |
Jun 11, 2021 | 30.03 | 30.19 | 29.75 | 29.83 | 1,780,363 | +0.19(+0.65%) |
Jun 10, 2021 | 30.02 | 30.12 | 29.42 | 29.64 | 2,416,737 | -0.05(-0.16%) |
Jun 09, 2021 | 30.39 | 30.47 | 29.66 | 29.69 | 2,694,687 | -0.52(-1.72%) |
Jun 08, 2021 | 29.66 | 30.44 | 29.66 | 30.21 | 3,188,808 | +0.13(+0.43%) |
Jun 07, 2021 | 30.14 | 30.31 | 29.85 | 30.08 | 1,839,547 | -0.06(-0.21%) |
Jun 04, 2021 | 30.01 | 30.20 | 29.72 | 30.15 | 2,767,831 | +0.35(+1.18%) |
Jun 03, 2021 | 29.60 | 29.91 | 29.43 | 29.79 | 2,119,504 | +0.02(+0.05%) |
Jun 02, 2021 | 29.38 | 30.03 | 29.16 | 29.78 | 3,855,630 | +0.63(+2.17%) |