Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 24.96 | 24.68 | 24.69 | 2,297,969 | +0.32(+1.30%) |
May 27, 2022 | 24.25 | 24.37 | 24.16 | 24.37 | 2,144,698 | +0.30(+1.24%) |
May 26, 2022 | 23.66 | 24.14 | 23.66 | 24.07 | 3,288,235 | +0.37(+1.58%) |
May 25, 2022 | 23.52 | 23.77 | 23.50 | 23.70 | 2,860,368 | +0.10(+0.44%) |
May 24, 2022 | 23.64 | 23.65 | 23.38 | 23.59 | 4,324,404 | -0.41(-1.71%) |
May 23, 2022 | 23.97 | 24.06 | 23.87 | 24.01 | 4,909,243 | +0.14(+0.59%) |
May 20, 2022 | 24.02 | 24.09 | 23.57 | 23.87 | 2,957,519 | +0.09(+0.39%) |
May 19, 2022 | 23.50 | 23.87 | 23.50 | 23.77 | 3,487,739 | +0.32(+1.36%) |
May 18, 2022 | 23.82 | 23.89 | 23.41 | 23.45 | 5,744,975 | -0.50(-2.07%) |
May 17, 2022 | 24.01 | 24.04 | 23.78 | 23.95 | 2,222,379 | +0.52(+2.24%) |
May 16, 2022 | 23.35 | 23.52 | 23.28 | 23.43 | 2,928,858 | -0.06(-0.24%) |
May 13, 2022 | 23.11 | 23.49 | 23.10 | 23.48 | 3,018,686 | +0.56(+2.45%) |
May 12, 2022 | 22.82 | 23.12 | 22.66 | 22.92 | 8,102,773 | -0.11(-0.49%) |
May 11, 2022 | 23.33 | 23.50 | 23.01 | 23.03 | 7,567,376 | -0.16(-0.69%) |
May 10, 2022 | 23.44 | 23.45 | 22.97 | 23.19 | 15,069,805 | +0.07(+0.28%) |
May 09, 2022 | 23.33 | 23.46 | 23.08 | 23.13 | 5,982,530 | -0.63(-2.64%) |
May 06, 2022 | 23.85 | 23.92 | 23.58 | 23.75 | 6,202,681 | -0.34(-1.40%) |
May 05, 2022 | 24.51 | 24.51 | 23.88 | 24.09 | 3,900,173 | -0.91(-3.63%) |
May 04, 2022 | 24.46 | 25.02 | 24.33 | 25.00 | 3,734,140 | +0.27(+1.10%) |
May 03, 2022 | 24.69 | 24.76 | 24.60 | 24.73 | 3,207,267 | +0.18(+0.72%) |
May 02, 2022 | 24.48 | 24.62 | 24.24 | 24.55 | 4,003,529 | -0.04(-0.15%) |
Apr 29, 2022 | 24.96 | 25.07 | 24.58 | 24.59 | 2,973,414 | +0.06(+0.23%) |
Apr 28, 2022 | 24.36 | 24.57 | 24.15 | 24.53 | 6,397,749 | +0.32(+1.31%) |
Apr 27, 2022 | 24.09 | 24.32 | 24.04 | 24.21 | 5,322,592 | +0.35(+1.45%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.86 | 23.87 | 4,187,834 | -0.49(-2.00%) |
Apr 25, 2022 | 24.09 | 24.37 | 24.04 | 24.35 | 7,794,278 | -0.20(-0.80%) |
Apr 22, 2022 | 24.79 | 24.95 | 24.52 | 24.55 | 5,457,366 | -0.21(-0.83%) |
Apr 21, 2022 | 25.21 | 25.25 | 24.68 | 24.75 | 4,730,266 | -0.47(-1.85%) |
Apr 20, 2022 | 25.41 | 25.43 | 25.17 | 25.22 | 1,583,248 | -0.16(-0.63%) |
Apr 19, 2022 | 25.26 | 25.38 | 25.15 | 25.38 | 1,846,946 | -0.16(-0.62%) |
Apr 18, 2022 | 25.49 | 25.63 | 25.40 | 25.54 | 1,900,436 | -0.10(-0.40%) |
Apr 14, 2022 | 25.82 | 25.82 | 25.61 | 25.64 | 2,002,083 | -0.27(-1.05%) |
Apr 13, 2022 | 25.74 | 25.93 | 25.71 | 25.91 | 2,597,833 | +0.27(+1.06%) |
Apr 12, 2022 | 25.92 | 25.94 | 25.60 | 25.64 | 2,189,023 | -0.11(-0.44%) |
Apr 11, 2022 | 25.84 | 25.91 | 25.71 | 25.75 | 1,950,400 | -0.30(-1.15%) |
Apr 08, 2022 | 26.04 | 26.16 | 25.99 | 26.05 | 1,851,722 | +0.07(+0.25%) |
Apr 07, 2022 | 26.04 | 26.08 | 25.84 | 25.99 | 2,583,348 | -0.22(-0.86%) |
Apr 06, 2022 | 26.33 | 26.34 | 26.05 | 26.21 | 3,222,859 | -0.31(-1.16%) |
Apr 05, 2022 | 26.90 | 26.90 | 26.46 | 26.52 | 3,287,526 | -0.48(-1.77%) |
Apr 04, 2022 | 26.83 | 27.02 | 26.76 | 27.00 | 6,687,160 | +0.51(+1.91%) |
Apr 01, 2022 | 26.55 | 26.62 | 26.31 | 26.49 | 2,618,549 | +0.52(+2.02%) |
Mar 31, 2022 | 26.30 | 26.30 | 25.97 | 25.97 | 2,726,504 | -0.45(-1.70%) |
Mar 30, 2022 | 26.45 | 26.61 | 26.35 | 26.42 | 1,861,435 | -0.03(-0.11%) |
Mar 29, 2022 | 26.44 | 26.53 | 26.32 | 26.45 | 2,133,827 | +0.39(+1.51%) |
Mar 28, 2022 | 25.96 | 26.05 | 25.82 | 26.05 | 2,771,304 | +0.07(+0.29%) |
Mar 25, 2022 | 25.91 | 25.99 | 25.80 | 25.98 | 2,718,859 | -0.21(-0.79%) |
Mar 24, 2022 | 26.04 | 26.19 | 25.96 | 26.18 | 2,397,437 | +0.13(+0.50%) |
Mar 23, 2022 | 25.96 | 26.31 | 25.86 | 26.05 | 4,472,242 | -0.12(-0.46%) |
Mar 22, 2022 | 26.07 | 26.26 | 26.04 | 26.18 | 2,675,291 | +0.44(+1.71%) |
Mar 21, 2022 | 25.74 | 25.84 | 25.52 | 25.74 | 3,739,765 | -0.41(-1.57%) |
Mar 18, 2022 | 25.53 | 26.18 | 25.44 | 26.15 | 8,305,250 | +0.46(+1.78%) |
Mar 17, 2022 | 25.60 | 25.73 | 25.36 | 25.69 | 3,640,690 | -0.17(-0.65%) |
Mar 16, 2022 | 25.03 | 25.88 | 24.94 | 25.86 | 5,245,934 | +1.90(+7.92%) |
Mar 15, 2022 | 23.59 | 23.99 | 23.49 | 23.96 | 5,512,545 | +0.01(+0.04%) |
Mar 14, 2022 | 24.29 | 24.44 | 23.89 | 23.95 | 3,516,787 | -0.65(-2.62%) |
Mar 11, 2022 | 25.25 | 25.29 | 24.59 | 24.59 | 2,238,494 | -0.53(-2.12%) |
Mar 10, 2022 | 25.17 | 25.22 | 24.99 | 25.13 | 2,018,398 | -0.40(-1.58%) |
Mar 09, 2022 | 25.26 | 25.57 | 25.18 | 25.53 | 2,675,233 | +0.60(+2.40%) |
Mar 08, 2022 | 24.93 | 25.17 | 24.70 | 24.93 | 5,193,801 | +0.10(+0.41%) |
Mar 07, 2022 | 25.34 | 25.51 | 24.82 | 24.83 | 5,181,100 | -0.95(-3.70%) |
Mar 04, 2022 | 25.82 | 25.96 | 25.63 | 25.78 | 6,795,674 | -0.49(-1.85%) |
Mar 03, 2022 | 26.56 | 26.57 | 26.20 | 26.27 | 5,815,324 | -0.40(-1.51%) |
Mar 02, 2022 | 26.61 | 26.75 | 26.33 | 26.67 | 5,699,007 | +0.08(+0.32%) |
Mar 01, 2022 | 26.75 | 26.89 | 26.42 | 26.59 | 4,392,172 | -0.34(-1.25%) |
Feb 28, 2022 | 26.61 | 26.95 | 26.59 | 26.92 | 1,876,986 | -0.26(-0.96%) |
Feb 25, 2022 | 26.87 | 27.19 | 26.82 | 27.18 | 2,447,521 | +0.42(+1.57%) |
Feb 24, 2022 | 25.97 | 26.76 | 25.95 | 26.76 | 6,929,763 | -0.55(-2.02%) |
Feb 23, 2022 | 27.70 | 27.72 | 27.23 | 27.32 | 4,388,150 | -0.24(-0.88%) |
Feb 22, 2022 | 27.57 | 27.74 | 27.38 | 27.56 | 1,568,865 | -0.45(-1.60%) |
Feb 18, 2022 | 28.01 | 0 | -0.28(-0.99%) | |||
Feb 17, 2022 | 28.42 | 28.49 | 28.20 | 28.29 | 2,781,709 | -0.30(-1.05%) |
Feb 16, 2022 | 28.36 | 28.72 | 28.35 | 28.59 | 1,323,391 | +0.22(+0.76%) |
Feb 15, 2022 | 28.18 | 28.42 | 28.15 | 28.37 | 1,262,487 | +0.58(+2.09%) |
Feb 14, 2022 | 27.86 | 27.89 | 27.61 | 27.79 | 1,982,176 | -0.18(-0.63%) |
Feb 11, 2022 | 28.34 | 28.47 | 27.91 | 27.97 | 2,608,439 | -0.37(-1.32%) |
Feb 10, 2022 | 28.30 | 28.71 | 28.30 | 28.34 | 2,061,421 | -0.20(-0.69%) |
Feb 09, 2022 | 28.34 | 28.55 | 28.32 | 28.54 | 1,362,973 | +0.43(+1.53%) |
Feb 08, 2022 | 27.81 | 28.12 | 27.81 | 28.11 | 1,266,029 | +0.22(+0.80%) |
Feb 07, 2022 | 27.80 | 27.99 | 27.76 | 27.89 | 1,429,264 | -0.01(-0.03%) |
Feb 04, 2022 | 27.71 | 28.00 | 27.63 | 27.90 | 1,536,617 | +0.03(+0.10%) |
Feb 03, 2022 | 27.81 | 27.98 | 27.87 | 1,697,994 | -0.26(-0.93%) | |
Feb 02, 2022 | 28.28 | 28.28 | 27.91 | 28.13 | 2,081,960 | -0.06(-0.20%) |
Feb 01, 2022 | 28.11 | 28.19 | 27.88 | 28.19 | 1,994,051 | +0.19(+0.67%) |
Jan 31, 2022 | 27.49 | 28.05 | 28.00 | 2,920,874 | +0.83(+3.06%) | |
Jan 28, 2022 | 27.06 | 27.17 | 26.77 | 27.17 | 4,253,810 | +0.07(+0.24%) |
Jan 27, 2022 | 27.35 | 27.37 | 27.04 | 27.10 | 2,710,935 | -0.18(-0.65%) |
Jan 26, 2022 | 27.75 | 27.82 | 27.23 | 27.28 | 2,414,754 | -0.31(-1.12%) |
Jan 25, 2022 | 27.47 | 27.69 | 27.29 | 27.59 | 2,017,162 | -0.02(-0.07%) |
Jan 24, 2022 | 27.52 | 27.61 | 26.96 | 27.61 | 3,998,536 | -0.32(-1.14%) |
Jan 21, 2022 | 28.32 | 28.32 | 27.90 | 27.92 | 4,789,581 | -0.47(-1.65%) |
Jan 20, 2022 | 28.65 | 28.78 | 28.33 | 28.39 | 2,047,880 | +0.23(+0.83%) |
Jan 19, 2022 | 28.26 | 28.31 | 28.14 | 28.16 | 1,608,465 | +0.08(+0.30%) |
Jan 18, 2022 | 28.02 | 28.18 | 28.00 | 28.07 | 2,045,038 | -0.40(-1.41%) |
Jan 14, 2022 | 28.48 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.71 | 28.73 | 28.42 | 28.43 | 2,552,514 | -0.39(-1.36%) |
Jan 12, 2022 | 28.70 | 28.82 | 28.59 | 28.82 | 3,164,177 | +0.44(+1.55%) |
Jan 11, 2022 | 27.96 | 28.38 | 27.91 | 28.38 | 2,052,811 | +0.58(+2.09%) |
Jan 10, 2022 | 27.80 | 27.86 | 27.59 | 27.80 | 2,391,187 | +0.09(+0.34%) |
Jan 07, 2022 | 27.61 | 27.76 | 27.49 | 27.71 | 3,655,366 | +0.16(+0.58%) |
Jan 06, 2022 | 27.45 | 27.64 | 27.34 | 27.55 | 1,733,481 | +0.18(+0.65%) |
Jan 05, 2022 | 27.66 | 27.86 | 27.35 | 27.37 | 1,739,975 | -0.39(-1.41%) |
Jan 04, 2022 | 27.90 | 27.91 | 27.71 | 27.76 | 1,588,424 | -0.13(-0.47%) |
Jan 03, 2022 | 27.81 | 27.90 | 27.64 | 27.90 | 2,640,164 | +0.20(+0.71%) |
Dec 31, 2021 | 27.73 | 27.93 | 27.68 | 27.70 | 2,184,795 | -0.08(-0.30%) |
Dec 30, 2021 | 27.43 | 27.85 | 27.43 | 27.78 | 2,553,948 | +0.39(+1.41%) |
Dec 29, 2021 | 27.45 | 27.48 | 27.27 | 27.40 | 2,353,365 | -0.15(-0.54%) |
Dec 28, 2021 | 27.63 | 27.63 | 27.52 | 27.55 | 1,871,661 | -0.07(-0.27%) |
Dec 27, 2021 | 27.52 | 27.68 | 27.52 | 27.62 | 2,890,310 | +0.08(+0.31%) |
Dec 23, 2021 | 27.42 | 27.59 | 27.35 | 27.54 | 2,161,070 | +0.16(+0.58%) |
Dec 22, 2021 | 27.19 | 27.38 | 27.12 | 27.38 | 3,763,018 | +0.13(+0.48%) |
Dec 21, 2021 | 27.01 | 27.26 | 27.00 | 27.25 | 2,581,192 | +0.44(+1.64%) |
Dec 20, 2021 | 26.81 | 26.81 | 26.61 | 26.81 | 3,162,892 | -0.39(-1.44%) |
Dec 17, 2021 | 27.11 | 27.28 | 27.05 | 27.20 | 3,002,775 | -0.18(-0.65%) |
Dec 16, 2021 | 27.55 | 27.62 | 27.31 | 27.38 | 4,103,609 | +0.04(+0.14%) |
Dec 15, 2021 | 27.20 | 27.34 | 26.95 | 27.34 | 4,699,412 | -0.05(-0.17%) |
Dec 14, 2021 | 27.30 | 27.45 | 27.28 | 27.39 | 8,844,750 | -0.08(-0.31%) |
Dec 13, 2021 | 27.70 | 27.70 | 27.40 | 27.47 | 3,312,317 | -0.42(-1.51%) |
Dec 10, 2021 | 27.88 | 27.92 | 27.78 | 27.89 | 1,951,499 | +0.02(+0.07%) |
Dec 09, 2021 | 27.91 | 28.01 | 27.82 | 27.87 | 1,433,224 | -0.14(-0.50%) |
Dec 08, 2021 | 27.89 | 28.06 | 27.82 | 28.02 | 1,674,760 | +0.16(+0.58%) |
Dec 07, 2021 | 27.75 | 27.86 | 27.74 | 27.85 | 1,658,411 | +0.41(+1.50%) |
Dec 06, 2021 | 27.19 | 27.44 | 27.07 | 27.44 | 1,726,941 | +0.20(+0.74%) |
Dec 03, 2021 | 27.60 | 27.63 | 27.12 | 27.24 | 2,137,248 | -0.40(-1.46%) |
Dec 02, 2021 | 27.60 | 27.80 | 27.46 | 27.64 | 1,858,606 | +0.38(+1.38%) |
Dec 01, 2021 | 27.64 | 27.82 | 27.26 | 27.27 | 2,218,740 | -0.04(-0.13%) |
Nov 30, 2021 | 27.34 | 27.47 | 27.33 | 27.31 | 2,251,736 | +0.03(+0.10%) |
Nov 29, 2021 | 27.45 | 27.45 | 27.19 | 27.28 | 2,185,933 | +0.05(+0.20%) |
Nov 26, 2021 | 27.37 | 27.40 | 27.08 | 27.22 | 2,175,206 | -0.88(-3.13%) |
Nov 24, 2021 | 27.94 | 28.10 | 27.88 | 28.10 | 1,258,237 | -0.03(-0.10%) |
Nov 23, 2021 | 28.10 | 28.24 | 27.97 | 28.13 | 905,978 | +0.05(+0.16%) |
Nov 22, 2021 | 28.27 | 28.33 | 28.07 | 28.08 | 970,209 | -0.32(-1.13%) |
Nov 19, 2021 | 28.51 | 28.59 | 28.40 | 28.40 | 690,478 | -0.08(-0.29%) |
Nov 18, 2021 | 28.56 | 28.50 | 28.34 | 28.49 | 906,993 | -0.33(-1.14%) |
Nov 17, 2021 | 29.03 | 29.03 | 28.75 | 28.82 | 985,085 | -0.16(-0.54%) |
Nov 16, 2021 | 28.96 | 29.02 | 28.86 | 28.97 | 704,363 | +0.02(+0.06%) |
Nov 15, 2021 | 29.07 | 29.08 | 28.91 | 28.95 | 864,134 | -0.08(-0.28%) |
Nov 12, 2021 | 28.97 | 29.07 | 28.92 | 29.04 | 676,781 | +0.02(+0.06%) |
Nov 11, 2021 | 28.89 | 29.07 | 28.88 | 29.02 | 810,530 | +0.50(+1.77%) |
Nov 10, 2021 | 28.68 | 28.51 | 1,110,658 | -0.06(-0.22%) | ||
Nov 09, 2021 | 28.68 | 28.78 | 28.52 | 28.58 | 985,943 | -0.08(-0.29%) |
Nov 08, 2021 | 28.58 | 28.69 | 28.55 | 28.66 | 1,003,710 | +0.29(+1.03%) |
Nov 05, 2021 | 28.49 | 28.49 | 28.25 | 28.37 | 921,353 | -0.01(-0.03%) |
Nov 04, 2021 | 28.50 | 28.50 | 28.27 | 28.38 | 870,102 | -0.07(-0.26%) |
Nov 03, 2021 | 28.24 | 28.48 | 28.16 | 28.45 | 1,618,725 | +0.23(+0.81%) |
Nov 02, 2021 | 28.28 | 28.28 | 28.17 | 28.22 | 806,638 | -0.34(-1.19%) |
Nov 01, 2021 | 28.28 | 28.56 | 28.29 | 28.56 | 1,046,161 | +0.27(+0.94%) |
Oct 29, 2021 | 28.34 | 28.39 | 28.15 | 28.29 | 972,677 | -0.37(-1.28%) |
Oct 28, 2021 | 28.54 | 28.66 | 28.43 | 28.66 | 953,004 | -0.02(-0.06%) |
Oct 27, 2021 | 28.72 | 28.87 | 28.65 | 28.68 | 733,925 | -0.19(-0.67%) |
Oct 26, 2021 | 29.10 | 28.87 | 826,396 | -0.19(-0.66%) | ||
Oct 25, 2021 | 29.04 | 29.09 | 28.89 | 29.06 | 1,630,171 | +0.14(+0.47%) |
Oct 22, 2021 | 29.04 | 29.17 | 28.85 | 28.93 | 2,690,510 | -0.12(-0.41%) |
Oct 21, 2021 | 29.01 | 29.09 | 28.96 | 29.04 | 849,613 | -0.21(-0.72%) |
Oct 20, 2021 | 29.31 | 29.31 | 29.18 | 29.25 | 756,570 | +0.01(+0.03%) |
Oct 19, 2021 | 29.10 | 29.29 | 29.06 | 29.25 | 1,090,315 | +0.31(+1.08%) |
Oct 18, 2021 | 28.81 | 29.01 | 28.79 | 28.93 | 1,410,528 | -0.04(-0.13%) |
Oct 15, 2021 | 28.77 | 29.00 | 28.73 | 28.97 | 3,634,562 | +0.35(+1.22%) |
Oct 14, 2021 | 28.70 | 28.73 | 28.54 | 28.62 | 776,694 | +0.05(+0.16%) |
Oct 13, 2021 | 28.47 | 28.63 | 28.39 | 28.58 | 1,042,493 | +0.37(+1.30%) |
Oct 12, 2021 | 28.35 | 28.41 | 28.19 | 28.21 | 1,685,937 | -0.06(-0.23%) |
Oct 11, 2021 | 28.50 | 28.57 | 28.28 | 28.28 | 1,013,996 | -0.09(-0.32%) |
Oct 08, 2021 | 28.33 | 28.40 | 28.25 | 28.37 | 996,222 | +0.14(+0.49%) |
Oct 07, 2021 | 28.06 | 28.34 | 28.06 | 28.23 | 940,878 | +0.51(+1.85%) |
Oct 06, 2021 | 27.41 | 27.72 | 27.37 | 27.72 | 2,201,833 | -0.04(-0.13%) |
Oct 05, 2021 | 27.64 | 27.85 | 27.61 | 27.75 | 1,116,877 | +0.26(+0.93%) |
Oct 04, 2021 | 27.74 | 27.74 | 27.33 | 27.50 | 2,898,420 | -0.39(-1.41%) |
Oct 01, 2021 | 27.94 | 28.01 | 27.66 | 27.89 | 1,686,499 | -0.01(-0.03%) |
Sep 30, 2021 | 27.98 | 28.08 | 27.84 | 27.90 | 1,279,312 | +0.24(+0.86%) |
Sep 29, 2021 | 27.85 | 27.93 | 27.66 | 27.66 | 2,270,342 | -0.25(-0.89%) |
Sep 28, 2021 | 28.16 | 28.17 | 27.81 | 27.91 | 1,556,849 | -0.29(-1.04%) |
Sep 27, 2021 | 28.06 | 28.28 | 27.97 | 28.20 | 1,589,004 | +0.16(+0.55%) |
Sep 24, 2021 | 28.09 | 28.16 | 28.02 | 28.05 | 3,230,513 | -0.35(-1.23%) |
Sep 23, 2021 | 28.31 | 28.41 | 28.26 | 28.39 | 733,192 | +0.15(+0.52%) |
Sep 22, 2021 | 28.13 | 28.42 | 28.12 | 28.25 | 1,271,761 | +0.40(+1.45%) |
Sep 21, 2021 | 27.83 | 27.91 | 27.71 | 27.85 | 1,611,297 | +0.23(+0.83%) |
Sep 20, 2021 | 27.74 | 27.85 | 27.38 | 27.62 | 2,632,935 | -0.77(-2.71%) |
Sep 17, 2021 | 28.50 | 28.53 | 28.32 | 28.39 | 1,054,398 | -0.15(-0.51%) |
Sep 16, 2021 | 28.45 | 28.55 | 28.34 | 28.53 | 1,011,346 | -0.27(-0.92%) |
Sep 15, 2021 | 28.73 | 28.82 | 28.61 | 28.80 | 1,498,640 | -0.06(-0.22%) |
Sep 14, 2021 | 29.01 | 29.03 | 28.79 | 28.86 | 1,496,013 | -0.27(-0.94%) |
Sep 13, 2021 | 29.10 | 29.20 | 28.99 | 29.14 | 1,047,926 | +0.05(+0.19%) |
Sep 10, 2021 | 29.32 | 29.35 | 29.06 | 29.08 | 3,474,003 | +0.01(+0.03%) |
Sep 09, 2021 | 28.99 | 29.14 | 28.94 | 29.07 | 1,590,543 | -0.02(-0.06%) |
Sep 08, 2021 | 29.35 | 29.35 | 29.03 | 29.09 | 1,396,001 | -0.42(-1.43%) |
Sep 07, 2021 | 29.42 | 29.58 | 29.40 | 29.51 | 1,393,371 | +0.28(+0.97%) |
Sep 03, 2021 | 29.16 | 29.28 | 29.14 | 29.23 | 941,725 | +0.10(+0.35%) |
Sep 02, 2021 | 29.24 | 29.28 | 29.07 | 29.13 | 1,717,012 | -0.11(-0.38%) |
Sep 01, 2021 | 29.04 | 29.34 | 29.04 | 29.24 | 5,079,715 | +0.34(+1.17%) |
Aug 31, 2021 | 28.90 | 28.94 | 28.83 | 28.90 | 1,800,477 | +0.37(+1.28%) |
Aug 30, 2021 | 28.50 | 28.57 | 28.37 | 28.53 | 807,441 | +0.13(+0.45%) |
Aug 27, 2021 | 28.26 | 28.42 | 28.18 | 28.40 | 1,422,779 | +0.35(+1.24%) |
Aug 26, 2021 | 28.17 | 28.21 | 28.05 | 28.06 | 1,626,320 | -0.27(-0.97%) |
Aug 25, 2021 | 28.28 | 28.36 | 28.20 | 28.33 | 1,404,228 | +0.05(+0.19%) |
Aug 24, 2021 | 28.06 | 28.32 | 28.06 | 28.28 | 1,849,290 | +0.61(+2.22%) |
Aug 23, 2021 | 27.52 | 27.69 | 27.46 | 27.66 | 1,977,410 | +0.37(+1.34%) |
Aug 20, 2021 | 27.08 | 27.32 | 27.06 | 27.30 | 1,672,309 | +0.01(+0.03%) |
Aug 19, 2021 | 27.24 | 27.39 | 27.19 | 27.29 | 2,057,514 | -0.43(-1.55%) |
Aug 18, 2021 | 27.87 | 28.00 | 27.72 | 27.72 | 1,624,342 | +0.00(+0.00%) |
Aug 17, 2021 | 27.72 | 27.85 | 27.59 | 27.72 | 1,438,907 | -0.46(-1.62%) |
Aug 16, 2021 | 28.22 | 28.22 | 28.07 | 28.17 | 1,486,277 | -0.27(-0.97%) |
Aug 13, 2021 | 28.41 | 28.45 | 28.27 | 28.45 | 1,894,676 | -0.02(-0.06%) |
Aug 12, 2021 | 28.50 | 28.51 | 28.37 | 28.47 | 875,221 | -0.24(-0.83%) |
Aug 11, 2021 | 28.76 | 28.78 | 28.55 | 28.71 | 932,901 | +0.14(+0.48%) |
Aug 10, 2021 | 28.61 | 28.62 | 28.49 | 28.57 | 1,127,416 | +0.13(+0.45%) |
Aug 09, 2021 | 28.45 | 28.52 | 28.40 | 28.44 | 1,175,805 | +0.10(+0.36%) |
Aug 06, 2021 | 28.48 | 28.48 | 28.26 | 28.34 | 1,671,415 | -0.23(-0.80%) |
Aug 05, 2021 | 28.54 | 28.66 | 28.52 | 28.57 | 1,176,251 | -0.04(-0.13%) |
Aug 04, 2021 | 28.67 | 28.78 | 28.55 | 28.61 | 1,406,135 | +0.06(+0.22%) |
Aug 03, 2021 | 28.36 | 28.54 | 28.23 | 28.54 | 1,563,497 | +0.07(+0.26%) |
Aug 02, 2021 | 28.48 | 28.59 | 28.41 | 28.47 | 1,531,776 | +0.22(+0.78%) |
Jul 30, 2021 | 28.11 | 28.35 | 28.11 | 28.25 | 1,992,866 | -0.21(-0.74%) |
Jul 29, 2021 | 28.51 | 28.52 | 28.32 | 28.46 | 1,660,932 | +0.17(+0.61%) |
Jul 28, 2021 | 27.87 | 28.34 | 27.82 | 28.28 | 2,485,247 | +0.75(+2.73%) |
Jul 27, 2021 | 27.52 | 27.58 | 27.17 | 27.53 | 4,020,831 | -0.60(-2.12%) |
Jul 26, 2021 | 28.13 | 28.29 | 28.04 | 28.13 | 1,904,457 | -0.59(-2.07%) |
Jul 23, 2021 | 28.84 | 28.85 | 28.58 | 28.72 | 934,872 | -0.47(-1.60%) |
Jul 22, 2021 | 29.22 | 29.22 | 29.07 | 29.19 | 1,153,823 | +0.05(+0.19%) |
Jul 21, 2021 | 28.83 | 29.14 | 28.78 | 29.14 | 927,986 | +0.19(+0.66%) |
Jul 20, 2021 | 28.71 | 28.97 | 28.62 | 28.94 | 1,328,607 | +0.11(+0.38%) |
Jul 19, 2021 | 28.89 | 28.91 | 28.70 | 28.83 | 2,397,495 | -0.49(-1.65%) |
Jul 16, 2021 | 29.58 | 29.59 | 29.26 | 29.32 | 1,396,102 | -0.20(-0.68%) |
Jul 15, 2021 | 29.57 | 29.67 | 29.45 | 29.52 | 1,044,687 | +0.03(+0.09%) |
Jul 14, 2021 | 29.65 | 29.65 | 29.42 | 29.49 | 1,236,649 | +0.15(+0.50%) |
Jul 13, 2021 | 29.36 | 29.52 | 29.32 | 29.35 | 1,090,349 | +0.04(+0.12%) |
Jul 12, 2021 | 29.18 | 29.31 | 29.10 | 29.31 | 916,041 | +0.00(+0.00%) |
Jul 09, 2021 | 29.08 | 29.31 | 29.03 | 29.31 | 977,015 | +0.55(+1.91%) |
Jul 08, 2021 | 28.75 | 28.85 | 28.65 | 28.76 | 1,944,268 | -0.59(-2.03%) |
Jul 07, 2021 | 29.53 | 29.53 | 29.23 | 29.36 | 1,145,240 | +0.00(+0.00%) |
Jul 06, 2021 | 29.51 | 29.55 | 29.24 | 29.36 | 1,491,788 | -0.54(-1.81%) |
Jul 02, 2021 | 29.83 | 29.92 | 29.72 | 29.90 | 1,786,871 | -0.04(-0.12%) |
Jul 01, 2021 | 30.12 | 30.18 | 29.80 | 29.93 | 1,390,808 | -0.16(-0.55%) |
Jun 30, 2021 | 30.11 | 30.20 | 30.07 | 30.10 | 1,343,283 | -0.23(-0.75%) |
Jun 29, 2021 | 30.16 | 30.33 | 30.07 | 30.33 | 1,249,962 | -0.04(-0.12%) |
Jun 28, 2021 | 30.33 | 30.38 | 30.25 | 30.36 | 745,792 | +0.05(+0.18%) |
Jun 25, 2021 | 30.30 | 30.37 | 30.19 | 30.31 | 1,028,872 | +0.21(+0.70%) |
Jun 24, 2021 | 29.99 | 30.10 | 29.93 | 30.10 | 602,013 | +0.30(+1.01%) |
Jun 23, 2021 | 29.83 | 30.00 | 29.80 | 29.80 | 1,544,234 | +0.15(+0.50%) |
Jun 22, 2021 | 29.50 | 29.66 | 29.42 | 29.65 | 2,178,268 | -0.11(-0.37%) |
Jun 21, 2021 | 29.64 | 29.76 | 29.49 | 29.76 | 1,437,757 | +0.11(+0.37%) |
Jun 18, 2021 | 29.79 | 29.83 | 29.60 | 29.65 | 6,278,711 | -0.28(-0.94%) |
Jun 17, 2021 | 29.89 | 30.01 | 29.82 | 29.93 | 1,778,818 | +0.17(+0.58%) |
Jun 16, 2021 | 30.08 | 30.14 | 29.63 | 29.76 | 2,780,465 | -0.38(-1.27%) |
Jun 15, 2021 | 30.29 | 30.29 | 30.07 | 30.14 | 1,207,638 | -0.25(-0.81%) |
Jun 14, 2021 | 30.34 | 30.42 | 30.27 | 30.38 | 1,162,932 | +0.10(+0.33%) |
Jun 11, 2021 | 30.36 | 30.36 | 30.18 | 30.28 | 908,911 | -0.11(-0.36%) |
Jun 10, 2021 | 30.34 | 30.42 | 30.27 | 30.39 | 1,724,012 | +0.25(+0.85%) |
Jun 09, 2021 | 30.21 | 30.30 | 30.13 | 30.14 | 2,212,804 | -0.06(-0.21%) |
Jun 08, 2021 | 30.28 | 30.28 | 30.13 | 30.20 | 1,022,578 | -0.15(-0.48%) |
Jun 07, 2021 | 30.34 | 30.37 | 30.21 | 30.35 | 1,021,939 | -0.15(-0.48%) |
Jun 04, 2021 | 30.43 | 30.50 | 30.38 | 30.49 | 950,872 | +0.29(+0.96%) |
Jun 03, 2021 | 30.28 | 30.30 | 30.12 | 30.20 | 1,809,744 | -0.37(-1.22%) |
Jun 02, 2021 | 30.46 | 30.57 | 30.38 | 30.57 | 1,754,035 | +0.05(+0.15%) |