Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.41 | 25.76 | 25.13 | 25.17 | 1,841,611 | -0.21(-0.84%) |
Mar 30, 2022 | 25.44 | 25.84 | 25.20 | 25.38 | 1,849,731 | +0.18(+0.73%) |
Mar 29, 2022 | 24.17 | 25.23 | 24.00 | 25.19 | 2,715,271 | +0.47(+1.90%) |
Mar 28, 2022 | 25.63 | 25.73 | 24.59 | 24.72 | 3,217,748 | -1.34(-5.13%) |
Mar 25, 2022 | 25.81 | 26.17 | 25.75 | 26.06 | 2,574,836 | -0.03(-0.11%) |
Mar 24, 2022 | 25.94 | 26.87 | 25.75 | 26.09 | 3,143,401 | +0.41(+1.62%) |
Mar 23, 2022 | 25.61 | 25.89 | 25.22 | 25.67 | 1,910,786 | +0.26(+1.02%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.06 | 25.41 | 2,103,442 | -0.29(-1.11%) |
Mar 21, 2022 | 25.68 | 26.23 | 25.49 | 25.70 | 2,426,225 | +0.19(+0.76%) |
Mar 18, 2022 | 25.22 | 25.65 | 24.75 | 25.51 | 4,761,259 | +0.06(+0.22%) |
Mar 17, 2022 | 25.36 | 26.20 | 25.29 | 25.45 | 2,982,463 | +0.60(+2.41%) |
Mar 16, 2022 | 24.35 | 24.87 | 23.94 | 24.85 | 2,969,990 | +0.37(+1.51%) |
Mar 15, 2022 | 23.13 | 24.71 | 23.06 | 24.48 | 3,187,957 | +0.53(+2.19%) |
Mar 14, 2022 | 24.41 | 24.62 | 23.66 | 23.96 | 3,798,511 | -1.25(-4.97%) |
Mar 11, 2022 | 24.89 | 25.52 | 24.65 | 25.21 | 2,663,456 | -0.29(-1.12%) |
Mar 10, 2022 | 24.85 | 25.72 | 24.85 | 25.50 | 3,572,191 | +0.71(+2.86%) |
Mar 09, 2022 | 23.80 | 25.07 | 23.56 | 24.79 | 3,606,503 | -0.30(-1.18%) |
Mar 08, 2022 | 25.17 | 26.69 | 24.63 | 25.08 | 8,661,233 | +0.52(+2.10%) |
Mar 07, 2022 | 24.38 | 25.27 | 23.99 | 24.57 | 4,454,342 | +0.06(+0.26%) |
Mar 04, 2022 | 23.77 | 24.66 | 23.56 | 24.50 | 4,174,738 | +0.98(+4.15%) |
Mar 03, 2022 | 23.46 | 23.75 | 23.12 | 23.53 | 2,251,770 | +0.07(+0.31%) |
Mar 02, 2022 | 23.17 | 23.53 | 22.99 | 23.45 | 2,571,509 | -0.17(-0.70%) |
Mar 01, 2022 | 21.83 | 23.75 | 21.82 | 23.62 | 4,214,045 | +1.94(+8.93%) |
Feb 28, 2022 | 21.67 | 22.06 | 21.44 | 21.68 | 3,631,967 | +0.31(+1.46%) |
Feb 25, 2022 | 21.15 | 21.54 | 20.91 | 21.37 | 4,253,074 | -0.17(-0.81%) |
Feb 24, 2022 | 22.80 | 23.11 | 21.18 | 21.54 | 5,104,873 | -0.80(-3.57%) |
Feb 23, 2022 | 21.52 | 22.63 | 21.51 | 22.34 | 3,221,158 | +0.79(+3.66%) |
Feb 22, 2022 | 22.12 | 22.31 | 21.44 | 21.55 | 2,805,322 | -0.39(-1.80%) |
Feb 18, 2022 | 21.95 | 0 | -0.62(-2.76%) | |||
Feb 17, 2022 | 22.63 | 22.75 | 22.30 | 22.57 | 3,123,115 | +0.26(+1.15%) |
Feb 16, 2022 | 22.05 | 22.46 | 21.97 | 22.31 | 2,505,640 | +0.39(+1.80%) |
Feb 15, 2022 | 21.41 | 21.97 | 21.03 | 21.92 | 2,309,582 | -0.06(-0.29%) |
Feb 14, 2022 | 22.09 | 22.20 | 21.77 | 21.98 | 2,797,209 | +0.11(+0.50%) |
Feb 11, 2022 | 20.75 | 22.12 | 20.63 | 21.87 | 2,915,494 | +1.24(+6.00%) |
Feb 10, 2022 | 21.00 | 21.68 | 20.51 | 20.64 | 2,483,736 | -0.48(-2.26%) |
Feb 09, 2022 | 21.19 | 21.49 | 21.03 | 21.11 | 1,759,316 | -0.06(-0.30%) |
Feb 08, 2022 | 20.71 | 21.19 | 20.51 | 21.18 | 2,522,330 | +0.44(+2.12%) |
Feb 07, 2022 | 19.83 | 20.81 | 19.75 | 20.74 | 2,796,736 | +1.17(+6.00%) |
Feb 04, 2022 | 19.34 | 19.79 | 19.30 | 19.56 | 1,646,125 | +0.09(+0.47%) |
Feb 03, 2022 | 19.78 | 19.86 | 19.47 | 2,683,268 | -0.48(-2.39%) | |
Feb 02, 2022 | 20.37 | 20.69 | 19.92 | 19.95 | 2,563,678 | -0.50(-2.42%) |
Feb 01, 2022 | 20.15 | 20.71 | 19.90 | 20.44 | 2,893,847 | +0.56(+2.82%) |
Jan 31, 2022 | 19.65 | 19.88 | 4,072,867 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.55 | 19.74 | 19.02 | 19.39 | 4,066,213 | -0.36(-1.81%) |
Jan 27, 2022 | 20.36 | 20.68 | 19.70 | 19.75 | 3,837,003 | -0.94(-4.53%) |
Jan 26, 2022 | 21.19 | 21.75 | 20.55 | 20.68 | 3,425,229 | -0.81(-3.76%) |
Jan 25, 2022 | 20.82 | 21.59 | 20.72 | 21.49 | 2,584,823 | +0.38(+1.78%) |
Jan 24, 2022 | 21.15 | 21.30 | 20.32 | 21.11 | 4,051,408 | -0.46(-2.13%) |
Jan 21, 2022 | 22.64 | 22.66 | 21.42 | 21.57 | 2,651,212 | -0.97(-4.31%) |
Jan 20, 2022 | 22.89 | 23.36 | 22.52 | 22.54 | 3,728,894 | -0.30(-1.32%) |
Jan 19, 2022 | 21.23 | 23.13 | 21.18 | 22.85 | 5,945,602 | +1.99(+9.55%) |
Jan 18, 2022 | 21.18 | 21.79 | 20.82 | 20.86 | 3,327,386 | -0.24(-1.13%) |
Jan 14, 2022 | 21.09 | 0 | -0.43(-2.00%) | |||
Jan 13, 2022 | 21.92 | 22.08 | 21.51 | 21.52 | 1,402,275 | -0.40(-1.84%) |
Jan 12, 2022 | 21.80 | 21.97 | 21.49 | 21.93 | 1,672,546 | +0.26(+1.19%) |
Jan 11, 2022 | 21.17 | 21.67 | 20.98 | 21.67 | 1,753,314 | +0.58(+2.74%) |
Jan 10, 2022 | 20.47 | 21.12 | 20.31 | 21.09 | 3,417,659 | +0.47(+2.27%) |
Jan 07, 2022 | 20.87 | 20.99 | 20.47 | 20.63 | 2,702,397 | -0.10(-0.49%) |
Jan 06, 2022 | 21.28 | 21.31 | 20.70 | 20.73 | 2,893,188 | -0.89(-4.12%) |
Jan 05, 2022 | 22.43 | 22.97 | 21.56 | 21.62 | 2,351,876 | -0.61(-2.76%) |
Jan 04, 2022 | 22.42 | 22.76 | 22.16 | 22.23 | 2,171,363 | -0.09(-0.41%) |
Jan 03, 2022 | 22.59 | 22.74 | 22.19 | 22.32 | 1,604,118 | -0.59(-2.56%) |
Dec 31, 2021 | 22.98 | 23.14 | 22.63 | 22.91 | 1,949,307 | -0.03(-0.12%) |
Dec 30, 2021 | 22.53 | 23.06 | 22.52 | 22.94 | 2,112,724 | +0.40(+1.79%) |
Dec 29, 2021 | 22.55 | 22.99 | 22.49 | 22.53 | 1,979,783 | -0.46(-1.99%) |
Dec 28, 2021 | 23.07 | 23.44 | 22.94 | 22.99 | 1,277,541 | -0.10(-0.44%) |
Dec 27, 2021 | 22.79 | 23.27 | 22.74 | 23.09 | 1,380,823 | +0.14(+0.60%) |
Dec 23, 2021 | 22.80 | 23.08 | 22.49 | 22.96 | 1,335,982 | +0.12(+0.52%) |
Dec 22, 2021 | 22.62 | 22.87 | 22.21 | 22.84 | 1,570,556 | +0.26(+1.14%) |
Dec 21, 2021 | 22.30 | 22.65 | 22.08 | 22.58 | 1,716,372 | +0.49(+2.20%) |
Dec 20, 2021 | 22.04 | 22.33 | 21.98 | 22.09 | 2,165,736 | -0.29(-1.31%) |
Dec 17, 2021 | 21.98 | 22.67 | 21.84 | 22.39 | 5,075,836 | +0.48(+2.18%) |
Dec 16, 2021 | 21.41 | 22.09 | 21.22 | 21.91 | 4,648,081 | +1.64(+8.10%) |
Dec 15, 2021 | 20.51 | 20.51 | 19.62 | 20.27 | 4,111,657 | -0.22(-1.07%) |
Dec 14, 2021 | 20.73 | 21.06 | 20.41 | 20.49 | 3,599,200 | -0.74(-3.50%) |
Dec 13, 2021 | 21.56 | 21.81 | 21.17 | 21.23 | 2,210,695 | -0.25(-1.17%) |
Dec 10, 2021 | 22.07 | 22.16 | 21.39 | 21.48 | 2,054,972 | -0.45(-2.03%) |
Dec 09, 2021 | 22.28 | 22.41 | 21.80 | 21.93 | 1,842,143 | -0.83(-3.63%) |
Dec 08, 2021 | 22.34 | 22.80 | 22.24 | 22.75 | 1,539,293 | +0.33(+1.47%) |
Dec 07, 2021 | 22.23 | 22.70 | 22.23 | 22.42 | 1,445,125 | +0.28(+1.29%) |
Dec 06, 2021 | 21.61 | 22.17 | 21.28 | 22.14 | 1,678,465 | +0.39(+1.77%) |
Dec 03, 2021 | 21.89 | 21.99 | 21.36 | 21.75 | 2,501,815 | -0.14(-0.63%) |
Dec 02, 2021 | 22.03 | 22.16 | 21.48 | 21.89 | 2,378,994 | -0.18(-0.83%) |
Dec 01, 2021 | 23.64 | 23.94 | 22.03 | 22.08 | 2,702,065 | -1.36(-5.79%) |
Nov 30, 2021 | 23.56 | 24.34 | 23.20 | 23.43 | 2,046,962 | -0.01(-0.04%) |
Nov 29, 2021 | 23.52 | 23.65 | 23.19 | 23.44 | 1,479,576 | -0.22(-0.93%) |
Nov 26, 2021 | 24.18 | 24.25 | 23.23 | 23.66 | 1,233,492 | -0.57(-2.35%) |
Nov 24, 2021 | 23.86 | 24.24 | 23.53 | 24.23 | 1,690,938 | +0.25(+1.02%) |
Nov 23, 2021 | 23.58 | 24.03 | 23.39 | 23.99 | 2,732,549 | +0.17(+0.70%) |
Nov 22, 2021 | 23.51 | 24.08 | 22.85 | 23.82 | 3,202,192 | -0.75(-3.06%) |
Nov 19, 2021 | 24.91 | 25.36 | 24.56 | 24.57 | 1,652,880 | -0.49(-1.94%) |
Nov 18, 2021 | 25.37 | 25.08 | 24.97 | 25.06 | 1,157,285 | -0.33(-1.30%) |
Nov 17, 2021 | 25.44 | 25.93 | 25.25 | 25.39 | 2,203,349 | +0.16(+0.65%) |
Nov 16, 2021 | 25.42 | 25.84 | 25.17 | 25.22 | 1,801,457 | -0.18(-0.72%) |
Nov 15, 2021 | 25.31 | 25.59 | 25.05 | 25.40 | 1,536,726 | +0.04(+0.14%) |
Nov 12, 2021 | 25.07 | 25.60 | 24.98 | 25.37 | 1,480,751 | +0.00(+0.00%) |
Nov 11, 2021 | 24.91 | 25.63 | 24.69 | 25.37 | 2,596,810 | +0.84(+3.43%) |
Nov 10, 2021 | 24.70 | 24.53 | 3,893,645 | +0.05(+0.22%) | ||
Nov 09, 2021 | 24.13 | 24.51 | 23.82 | 24.47 | 2,107,950 | +0.29(+1.21%) |
Nov 08, 2021 | 24.05 | 24.27 | 23.80 | 24.18 | 1,634,990 | +0.42(+1.77%) |
Nov 05, 2021 | 23.16 | 23.81 | 23.01 | 23.76 | 1,790,624 | +0.80(+3.46%) |
Nov 04, 2021 | 23.96 | 24.23 | 22.96 | 22.96 | 2,323,190 | -0.59(-2.52%) |
Nov 03, 2021 | 23.10 | 23.63 | 22.63 | 23.56 | 2,079,181 | +0.20(+0.86%) |
Nov 02, 2021 | 23.38 | 23.41 | 22.95 | 23.36 | 1,205,691 | -0.27(-1.16%) |
Nov 01, 2021 | 23.55 | 23.75 | 23.53 | 23.63 | 1,149,528 | +0.22(+0.94%) |
Oct 29, 2021 | 23.79 | 23.91 | 23.37 | 23.41 | 1,642,113 | -0.58(-2.40%) |
Oct 28, 2021 | 24.17 | 23.99 | 1,322,493 | -0.20(-0.83%) | ||
Oct 27, 2021 | 24.23 | 24.48 | 23.94 | 24.19 | 1,523,711 | +0.05(+0.23%) |
Oct 26, 2021 | 24.15 | 24.13 | 1,241,793 | -0.12(-0.49%) | ||
Oct 25, 2021 | 24.13 | 24.25 | 1,428,084 | +0.46(+1.92%) | ||
Oct 22, 2021 | 23.98 | 24.66 | 23.66 | 23.80 | 2,042,441 | +0.25(+1.05%) |
Oct 21, 2021 | 23.50 | 23.58 | 23.27 | 23.55 | 1,547,338 | -0.13(-0.54%) |
Oct 20, 2021 | 23.48 | 23.80 | 23.13 | 23.68 | 2,067,809 | +0.55(+2.37%) |
Oct 19, 2021 | 23.53 | 23.60 | 22.93 | 23.13 | 1,829,443 | +0.54(+2.39%) |
Oct 18, 2021 | 22.79 | 23.01 | 22.58 | 22.59 | 1,423,656 | -0.42(-1.83%) |
Oct 15, 2021 | 22.98 | 23.46 | 22.62 | 23.01 | 1,788,046 | -0.36(-1.53%) |
Oct 14, 2021 | 23.32 | 23.43 | 23.01 | 23.37 | 1,886,468 | +0.46(+1.99%) |
Oct 13, 2021 | 22.43 | 23.06 | 22.43 | 22.91 | 2,355,552 | +0.71(+3.21%) |
Oct 12, 2021 | 21.78 | 22.42 | 21.76 | 22.20 | 1,887,980 | +0.52(+2.40%) |
Oct 11, 2021 | 21.96 | 22.34 | 21.67 | 21.68 | 1,196,471 | -0.26(-1.17%) |
Oct 08, 2021 | 22.55 | 22.68 | 21.90 | 21.93 | 2,025,117 | +0.11(+0.50%) |
Oct 07, 2021 | 21.46 | 22.10 | 21.42 | 21.82 | 2,077,485 | +0.15(+0.67%) |
Oct 06, 2021 | 20.93 | 21.68 | 20.84 | 21.68 | 2,805,632 | +0.61(+2.91%) |
Oct 05, 2021 | 21.19 | 21.20 | 20.36 | 21.06 | 2,800,951 | -0.24(-1.12%) |
Oct 04, 2021 | 21.23 | 21.74 | 21.16 | 21.30 | 2,058,856 | +0.11(+0.52%) |
Oct 01, 2021 | 21.52 | 21.56 | 20.92 | 21.19 | 1,651,275 | -0.08(-0.39%) |
Sep 30, 2021 | 21.25 | 21.60 | 21.04 | 21.27 | 2,124,767 | +0.28(+1.35%) |
Sep 29, 2021 | 21.36 | 21.53 | 20.95 | 20.99 | 3,028,259 | -0.69(-3.20%) |
Sep 28, 2021 | 21.25 | 21.94 | 21.24 | 21.68 | 2,058,533 | +0.07(+0.34%) |
Sep 27, 2021 | 21.56 | 22.22 | 21.46 | 21.61 | 1,330,040 | +0.18(+0.85%) |
Sep 24, 2021 | 21.50 | 22.00 | 21.31 | 21.43 | 1,768,466 | -0.17(-0.80%) |
Sep 23, 2021 | 22.06 | 22.13 | 21.52 | 21.60 | 2,585,764 | -0.57(-2.56%) |
Sep 22, 2021 | 22.32 | 22.71 | 22.04 | 22.17 | 2,224,048 | -0.02(-0.08%) |
Sep 21, 2021 | 22.51 | 22.88 | 22.17 | 22.19 | 1,630,881 | +0.04(+0.17%) |
Sep 20, 2021 | 22.03 | 22.37 | 21.69 | 22.15 | 1,845,512 | -0.15(-0.66%) |
Sep 17, 2021 | 22.42 | 22.56 | 22.11 | 22.30 | 2,772,622 | -0.23(-1.01%) |
Sep 16, 2021 | 22.79 | 22.90 | 22.19 | 22.53 | 3,233,477 | -1.11(-4.68%) |
Sep 15, 2021 | 23.54 | 24.02 | 23.45 | 23.63 | 1,276,278 | -0.15(-0.61%) |
Sep 14, 2021 | 23.74 | 24.05 | 23.24 | 23.78 | 2,108,444 | +0.13(+0.54%) |
Sep 13, 2021 | 22.96 | 23.97 | 22.90 | 23.65 | 1,819,139 | +0.64(+2.78%) |
Sep 10, 2021 | 23.49 | 23.65 | 22.97 | 23.01 | 1,423,540 | -0.44(-1.87%) |
Sep 09, 2021 | 23.85 | 23.89 | 23.26 | 23.45 | 1,703,299 | -0.23(-0.97%) |
Sep 08, 2021 | 23.48 | 23.80 | 23.18 | 23.68 | 1,830,040 | +0.16(+0.66%) |
Sep 07, 2021 | 24.17 | 24.23 | 23.44 | 23.52 | 1,801,010 | -0.81(-3.34%) |
Sep 03, 2021 | 24.21 | 24.74 | 24.07 | 24.34 | 2,251,218 | +0.80(+3.38%) |
Sep 02, 2021 | 23.59 | 23.71 | 23.41 | 23.54 | 1,079,362 | -0.05(-0.19%) |
Sep 01, 2021 | 23.91 | 24.01 | 23.45 | 23.59 | 1,158,358 | -0.13(-0.54%) |
Aug 31, 2021 | 23.45 | 23.78 | 23.35 | 23.71 | 1,578,616 | +0.34(+1.45%) |
Aug 30, 2021 | 23.75 | 23.94 | 23.30 | 23.38 | 1,519,504 | -0.24(-1.01%) |
Aug 27, 2021 | 22.63 | 23.79 | 22.44 | 23.61 | 2,033,059 | +1.01(+4.45%) |
Aug 26, 2021 | 22.54 | 23.04 | 22.42 | 22.61 | 1,570,698 | -0.26(-1.12%) |
Aug 25, 2021 | 23.04 | 23.04 | 22.50 | 22.86 | 1,409,694 | -0.38(-1.65%) |
Aug 24, 2021 | 23.56 | 23.64 | 22.97 | 23.25 | 1,600,791 | +0.02(+0.08%) |
Aug 23, 2021 | 22.61 | 23.43 | 22.44 | 23.23 | 2,275,996 | +1.35(+6.18%) |
Aug 20, 2021 | 21.77 | 22.24 | 21.68 | 21.88 | 1,667,607 | -0.08(-0.37%) |
Aug 19, 2021 | 22.25 | 22.51 | 21.78 | 21.96 | 2,989,784 | -0.48(-2.15%) |
Aug 18, 2021 | 23.26 | 23.26 | 22.10 | 22.44 | 3,120,894 | -0.72(-3.11%) |
Aug 17, 2021 | 23.35 | 23.67 | 22.93 | 23.16 | 1,609,505 | -0.40(-1.70%) |
Aug 16, 2021 | 24.13 | 24.13 | 23.44 | 23.56 | 1,550,507 | -0.57(-2.38%) |
Aug 13, 2021 | 24.11 | 24.44 | 23.95 | 24.13 | 1,823,821 | +0.49(+2.08%) |
Aug 12, 2021 | 23.99 | 24.02 | 23.47 | 23.64 | 2,117,352 | -0.51(-2.11%) |
Aug 11, 2021 | 22.76 | 24.55 | 22.72 | 24.15 | 3,870,216 | +1.18(+5.15%) |
Aug 10, 2021 | 23.16 | 23.49 | 22.90 | 22.97 | 2,744,075 | -0.25(-1.06%) |
Aug 09, 2021 | 23.99 | 24.02 | 23.13 | 23.21 | 4,308,543 | -1.13(-4.64%) |
Aug 06, 2021 | 24.39 | 24.55 | 23.92 | 24.34 | 2,224,999 | -0.52(-2.09%) |
Aug 05, 2021 | 25.16 | 25.27 | 24.54 | 24.86 | 1,508,482 | -0.25(-1.01%) |
Aug 04, 2021 | 26.01 | 26.17 | 25.05 | 25.12 | 1,586,860 | -0.32(-1.25%) |
Aug 03, 2021 | 25.25 | 25.48 | 25.10 | 25.44 | 1,403,269 | +0.20(+0.79%) |
Aug 02, 2021 | 25.47 | 25.53 | 25.12 | 25.24 | 897,976 | -0.32(-1.25%) |
Jul 30, 2021 | 25.49 | 25.89 | 25.31 | 25.55 | 1,223,825 | -0.19(-0.74%) |
Jul 29, 2021 | 26.06 | 26.24 | 25.70 | 25.75 | 2,416,365 | +0.51(+2.02%) |
Jul 28, 2021 | 24.49 | 25.27 | 24.36 | 25.24 | 1,692,758 | +0.76(+3.09%) |
Jul 27, 2021 | 24.69 | 24.69 | 24.09 | 24.48 | 1,307,227 | -0.20(-0.81%) |
Jul 26, 2021 | 24.47 | 25.04 | 24.41 | 24.68 | 1,130,485 | +0.24(+0.97%) |
Jul 23, 2021 | 24.49 | 24.63 | 24.17 | 24.44 | 1,378,047 | -0.07(-0.28%) |
Jul 22, 2021 | 24.64 | 24.78 | 24.13 | 24.51 | 1,671,414 | -0.11(-0.46%) |
Jul 21, 2021 | 23.91 | 24.70 | 23.75 | 24.63 | 2,040,711 | +0.72(+3.01%) |
Jul 20, 2021 | 23.86 | 24.28 | 23.60 | 23.91 | 2,038,231 | +0.06(+0.27%) |
Jul 19, 2021 | 23.82 | 24.45 | 23.54 | 23.84 | 4,870,234 | -0.84(-3.39%) |
Jul 16, 2021 | 25.77 | 25.77 | 24.60 | 24.68 | 2,438,660 | -1.25(-4.81%) |
Jul 15, 2021 | 26.16 | 26.22 | 25.67 | 25.93 | 1,551,219 | -0.15(-0.56%) |
Jul 14, 2021 | 26.40 | 26.53 | 25.94 | 26.07 | 2,458,230 | +0.26(+1.02%) |
Jul 13, 2021 | 25.43 | 26.36 | 25.43 | 25.81 | 1,706,685 | +0.36(+1.43%) |
Jul 12, 2021 | 25.72 | 26.06 | 25.40 | 25.45 | 2,027,395 | -0.50(-1.93%) |
Jul 09, 2021 | 25.16 | 26.11 | 25.16 | 25.95 | 2,132,339 | +0.85(+3.37%) |
Jul 08, 2021 | 25.61 | 25.94 | 24.88 | 25.10 | 3,283,042 | -0.53(-2.06%) |
Jul 07, 2021 | 26.05 | 26.06 | 25.45 | 25.63 | 1,747,870 | -0.25(-0.95%) |
Jul 06, 2021 | 26.56 | 26.69 | 25.75 | 25.87 | 2,154,654 | -0.38(-1.46%) |
Jul 02, 2021 | 26.20 | 26.60 | 25.88 | 26.26 | 1,742,575 | +0.39(+1.51%) |
Jul 01, 2021 | 26.40 | 26.49 | 25.68 | 25.86 | 1,555,061 | -0.15(-0.56%) |
Jun 30, 2021 | 25.75 | 26.24 | 25.57 | 26.01 | 1,984,031 | +0.36(+1.38%) |
Jun 29, 2021 | 25.23 | 26.03 | 25.08 | 25.65 | 2,462,437 | +0.03(+0.11%) |
Jun 28, 2021 | 25.86 | 26.05 | 25.35 | 25.63 | 1,655,835 | -0.16(-0.64%) |
Jun 25, 2021 | 26.44 | 26.66 | 25.75 | 25.79 | 2,104,296 | -0.26(-1.01%) |
Jun 24, 2021 | 26.23 | 26.39 | 25.85 | 26.06 | 2,579,910 | -0.03(-0.10%) |
Jun 23, 2021 | 26.49 | 26.86 | 26.05 | 26.08 | 1,980,408 | -0.09(-0.35%) |
Jun 22, 2021 | 26.04 | 26.38 | 25.65 | 26.17 | 2,821,947 | +0.04(+0.14%) |
Jun 21, 2021 | 25.99 | 26.26 | 25.43 | 26.14 | 2,557,479 | +0.43(+1.66%) |
Jun 18, 2021 | 26.51 | 26.63 | 25.65 | 25.71 | 4,215,208 | -0.58(-2.22%) |
Jun 17, 2021 | 26.81 | 27.26 | 26.14 | 26.29 | 6,195,249 | -1.47(-5.28%) |
Jun 16, 2021 | 27.75 | 28.26 | 27.55 | 27.76 | 2,744,991 | -0.07(-0.26%) |
Jun 15, 2021 | 28.50 | 28.54 | 27.65 | 27.83 | 3,555,642 | -0.78(-2.74%) |
Jun 14, 2021 | 28.09 | 29.19 | 27.87 | 28.61 | 2,541,151 | -0.08(-0.29%) |
Jun 11, 2021 | 29.39 | 29.52 | 28.57 | 28.70 | 2,456,798 | -0.73(-2.48%) |
Jun 10, 2021 | 28.78 | 29.45 | 28.50 | 29.42 | 3,042,071 | +0.69(+2.41%) |
Jun 09, 2021 | 28.24 | 29.02 | 27.90 | 28.73 | 2,634,497 | +0.56(+1.97%) |
Jun 08, 2021 | 28.90 | 29.03 | 28.17 | 28.18 | 3,396,896 | -1.03(-3.52%) |
Jun 07, 2021 | 29.37 | 29.56 | 28.92 | 29.21 | 2,059,823 | -0.21(-0.71%) |
Jun 04, 2021 | 29.18 | 29.62 | 28.96 | 29.41 | 2,366,222 | +0.36(+1.22%) |
Jun 03, 2021 | 29.45 | 29.54 | 28.83 | 29.06 | 3,137,143 | -1.28(-4.23%) |
Jun 02, 2021 | 30.60 | 30.62 | 29.78 | 30.34 | 2,708,543 | -0.36(-1.19%) |
Jun 01, 2021 | 30.83 | 31.53 | 30.58 | 30.71 | 2,953,739 | +0.08(+0.27%) |
May 28, 2021 | 30.31 | 30.91 | 30.21 | 30.63 | 2,240,725 | -0.18(-0.59%) |
May 27, 2021 | 30.40 | 30.99 | 29.97 | 30.81 | 1,598,311 | +0.38(+1.26%) |
May 26, 2021 | 31.01 | 31.59 | 30.41 | 30.43 | 2,413,047 | -0.50(-1.62%) |
May 25, 2021 | 30.69 | 31.04 | 30.02 | 30.93 | 2,555,309 | +0.06(+0.21%) |
May 24, 2021 | 30.83 | 31.14 | 30.48 | 30.86 | 1,693,449 | +0.24(+0.77%) |
May 21, 2021 | 31.14 | 31.26 | 30.33 | 30.63 | 2,944,764 | -0.09(-0.30%) |
May 20, 2021 | 30.08 | 31.29 | 29.98 | 30.72 | 2,685,965 | +0.67(+2.24%) |
May 19, 2021 | 29.86 | 30.68 | 29.64 | 30.04 | 2,784,234 | -0.64(-2.07%) |
May 18, 2021 | 30.80 | 30.89 | 29.98 | 30.68 | 2,808,357 | +0.00(+0.00%) |
May 17, 2021 | 28.44 | 30.93 | 28.34 | 30.68 | 5,169,856 | +2.56(+9.11%) |
May 14, 2021 | 27.66 | 28.30 | 27.28 | 28.12 | 4,252,589 | +1.03(+3.79%) |
May 13, 2021 | 29.00 | 29.04 | 26.53 | 27.09 | 11,110,656 | -3.22(-10.61%) |
May 12, 2021 | 31.56 | 31.93 | 30.18 | 30.31 | 2,874,897 | -1.18(-3.75%) |
May 11, 2021 | 30.44 | 31.60 | 30.30 | 31.49 | 3,097,823 | +0.17(+0.55%) |
May 10, 2021 | 32.34 | 32.83 | 31.29 | 31.32 | 3,656,810 | -0.47(-1.49%) |
May 07, 2021 | 32.02 | 32.21 | 31.38 | 31.79 | 2,063,381 | +0.22(+0.69%) |
May 06, 2021 | 30.43 | 32.20 | 30.38 | 31.57 | 4,575,895 | +1.47(+4.89%) |
May 05, 2021 | 30.43 | 30.47 | 29.69 | 30.10 | 1,498,086 | +0.01(+0.03%) |
May 04, 2021 | 30.33 | 31.26 | 29.83 | 30.09 | 2,425,030 | -0.44(-1.43%) |
May 03, 2021 | 29.53 | 30.67 | 29.27 | 30.53 | 2,643,223 | +1.62(+5.59%) |
Apr 30, 2021 | 29.43 | 29.50 | 28.79 | 28.91 | 2,099,964 | -0.52(-1.76%) |
Apr 29, 2021 | 29.64 | 29.70 | 28.82 | 29.43 | 2,593,294 | -0.54(-1.79%) |
Apr 28, 2021 | 29.32 | 30.15 | 28.98 | 29.96 | 1,879,070 | +0.35(+1.17%) |
Apr 27, 2021 | 30.23 | 30.45 | 29.60 | 29.62 | 1,844,645 | -0.71(-2.34%) |
Apr 26, 2021 | 30.80 | 30.83 | 30.14 | 30.33 | 1,824,657 | -0.35(-1.15%) |
Apr 23, 2021 | 31.08 | 31.30 | 30.54 | 30.68 | 1,250,534 | -0.07(-0.24%) |
Apr 22, 2021 | 31.32 | 31.32 | 30.52 | 30.75 | 1,760,038 | -0.81(-2.56%) |
Apr 21, 2021 | 30.68 | 31.71 | 30.68 | 31.56 | 2,278,526 | +0.91(+2.96%) |
Apr 20, 2021 | 30.20 | 30.75 | 29.81 | 30.65 | 2,393,828 | +0.42(+1.38%) |
Apr 19, 2021 | 30.75 | 30.97 | 29.94 | 30.23 | 1,670,865 | -0.46(-1.51%) |
Apr 16, 2021 | 31.37 | 31.41 | 30.53 | 30.70 | 2,391,656 | -0.23(-0.73%) |
Apr 15, 2021 | 30.12 | 31.65 | 30.00 | 30.93 | 3,258,625 | +1.44(+4.87%) |
Apr 14, 2021 | 29.99 | 30.13 | 29.45 | 29.49 | 1,565,428 | -0.60(-1.99%) |
Apr 13, 2021 | 30.07 | 30.58 | 29.91 | 30.09 | 1,482,665 | +0.55(+1.85%) |
Apr 12, 2021 | 30.21 | 30.33 | 29.41 | 29.54 | 1,542,434 | -0.91(-2.98%) |
Apr 09, 2021 | 29.87 | 30.69 | 29.66 | 30.45 | 1,894,679 | -0.06(-0.21%) |
Apr 08, 2021 | 29.88 | 30.73 | 29.77 | 30.52 | 2,323,705 | +1.28(+4.38%) |
Apr 07, 2021 | 29.55 | 29.66 | 29.12 | 29.24 | 1,592,015 | -0.37(-1.26%) |
Apr 06, 2021 | 28.77 | 30.09 | 28.71 | 29.61 | 2,261,591 | +1.14(+4.02%) |
Apr 05, 2021 | 28.57 | 28.87 | 28.17 | 28.46 | 1,717,385 | -0.03(-0.10%) |