Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.06 | 20.18 | 19.43 | 19.59 | 4,908,364 | -0.97(-4.73%) |
Jun 29, 2022 | 21.36 | 21.52 | 20.40 | 20.57 | 4,843,458 | -1.01(-4.68%) |
Jun 28, 2022 | 22.92 | 23.30 | 21.56 | 21.58 | 3,815,033 | -1.32(-5.75%) |
Jun 27, 2022 | 22.62 | 23.00 | 22.19 | 22.89 | 3,799,196 | +0.37(+1.65%) |
Jun 24, 2022 | 21.54 | 23.10 | 21.47 | 22.52 | 5,821,473 | +1.16(+5.43%) |
Jun 23, 2022 | 21.80 | 22.09 | 20.90 | 21.36 | 4,699,208 | -0.28(-1.29%) |
Jun 22, 2022 | 21.85 | 22.24 | 21.54 | 21.64 | 4,537,181 | -0.64(-2.87%) |
Jun 21, 2022 | 22.87 | 23.16 | 22.25 | 22.28 | 3,678,583 | -0.39(-1.72%) |
Jun 17, 2022 | 22.61 | 23.27 | 22.40 | 22.67 | 6,408,369 | +0.28(+1.24%) |
Jun 16, 2022 | 23.85 | 23.94 | 22.20 | 22.39 | 4,865,998 | -2.35(-9.48%) |
Jun 15, 2022 | 24.34 | 25.24 | 24.05 | 24.74 | 5,481,010 | +0.75(+3.13%) |
Jun 14, 2022 | 23.18 | 24.48 | 23.14 | 23.99 | 4,700,943 | +0.87(+3.77%) |
Jun 13, 2022 | 23.67 | 24.13 | 22.70 | 23.12 | 6,375,316 | -1.68(-6.77%) |
Jun 10, 2022 | 25.00 | 25.42 | 24.75 | 24.80 | 4,369,766 | -0.73(-2.87%) |
Jun 09, 2022 | 25.31 | 25.70 | 25.06 | 25.53 | 4,510,217 | +0.20(+0.81%) |
Jun 08, 2022 | 24.77 | 25.42 | 24.50 | 25.32 | 3,887,866 | +0.45(+1.79%) |
Jun 07, 2022 | 23.91 | 25.01 | 23.68 | 24.88 | 4,712,925 | +0.60(+2.48%) |
Jun 06, 2022 | 24.12 | 24.44 | 23.53 | 24.28 | 3,820,752 | +0.43(+1.79%) |
Jun 03, 2022 | 24.12 | 24.26 | 23.61 | 23.85 | 3,322,086 | -0.26(-1.08%) |
Jun 02, 2022 | 23.85 | 24.48 | 23.71 | 24.11 | 3,457,298 | +0.37(+1.56%) |
Jun 01, 2022 | 24.70 | 24.88 | 23.23 | 23.74 | 6,793,726 | -0.77(-3.14%) |
May 31, 2022 | 24.56 | 24.97 | 23.48 | 24.51 | 7,682,772 | -0.12(-0.49%) |
May 27, 2022 | 22.68 | 24.65 | 22.65 | 24.63 | 10,368,482 | +1.79(+7.84%) |
May 26, 2022 | 22.18 | 22.96 | 21.93 | 22.84 | 10,717,589 | +1.14(+5.26%) |
May 25, 2022 | 19.14 | 21.80 | 18.76 | 21.70 | 32,361,932 | +2.67(+14.02%) |
May 24, 2022 | 18.96 | 19.27 | 18.16 | 19.03 | 22,459,056 | -0.71(-3.59%) |
May 23, 2022 | 19.49 | 20.18 | 19.02 | 19.74 | 7,469,787 | +0.25(+1.27%) |
May 20, 2022 | 21.01 | 21.01 | 18.74 | 19.49 | 10,709,482 | -1.33(-6.41%) |
May 19, 2022 | 20.34 | 21.46 | 20.27 | 20.82 | 6,992,155 | +0.12(+0.58%) |
May 18, 2022 | 21.38 | 21.53 | 20.38 | 20.70 | 9,059,474 | -2.13(-9.35%) |
May 17, 2022 | 22.65 | 22.90 | 22.07 | 22.84 | 3,585,179 | +0.40(+1.76%) |
May 16, 2022 | 21.98 | 22.75 | 21.62 | 22.44 | 4,234,219 | +0.37(+1.67%) |
May 13, 2022 | 21.62 | 22.83 | 21.62 | 22.07 | 5,820,082 | +0.98(+4.62%) |
May 12, 2022 | 20.12 | 21.92 | 19.93 | 21.10 | 7,155,138 | +1.10(+5.52%) |
May 11, 2022 | 21.18 | 21.30 | 19.81 | 20.00 | 8,611,598 | -1.32(-6.21%) |
May 10, 2022 | 21.77 | 21.90 | 20.72 | 21.32 | 6,437,277 | -0.14(-0.64%) |
May 09, 2022 | 21.65 | 21.95 | 21.15 | 21.46 | 5,464,254 | -0.79(-3.56%) |
May 06, 2022 | 23.44 | 23.44 | 22.06 | 22.25 | 5,667,666 | -1.44(-6.06%) |
May 05, 2022 | 24.96 | 25.06 | 23.35 | 23.69 | 4,104,139 | -1.74(-6.84%) |
May 04, 2022 | 24.73 | 25.46 | 24.09 | 25.42 | 3,768,137 | +0.88(+3.60%) |
May 03, 2022 | 24.59 | 24.96 | 24.23 | 24.54 | 3,373,685 | -0.12(-0.48%) |
May 02, 2022 | 23.84 | 24.77 | 23.51 | 24.66 | 4,422,324 | +1.01(+4.28%) |
Apr 29, 2022 | 24.47 | 24.72 | 23.59 | 23.65 | 3,679,392 | -1.15(-4.64%) |
Apr 28, 2022 | 24.40 | 24.85 | 23.84 | 24.80 | 4,056,935 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.51 | 23.65 | 24.02 | 2,919,092 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,868 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.11 | 24.81 | 5,002,244 | +0.56(+2.31%) |
Apr 22, 2022 | 24.75 | 25.34 | 24.04 | 24.25 | 4,925,151 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,580 | -0.86(-3.27%) |
Apr 20, 2022 | 26.78 | 27.17 | 26.10 | 26.45 | 3,389,991 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.34 | 26.51 | 3,754,308 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.76 | 26.21 | 26.29 | 2,548,285 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,374 | -0.25(-0.93%) |
Apr 13, 2022 | 25.99 | 27.05 | 25.94 | 26.80 | 3,524,810 | +0.68(+2.61%) |
Apr 12, 2022 | 26.13 | 27.03 | 25.92 | 26.11 | 4,372,712 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,640 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.73 | 25.35 | 3,983,406 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.86 | 25.53 | 4,633,048 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,821 | -0.39(-1.47%) |
Apr 05, 2022 | 26.22 | 27.00 | 25.99 | 26.37 | 6,141,589 | +0.30(+1.17%) |
Apr 04, 2022 | 25.55 | 26.67 | 25.41 | 26.07 | 6,719,763 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.53 | 24.78 | 25.35 | 6,484,968 | +0.40(+1.62%) |
Mar 31, 2022 | 24.57 | 25.13 | 24.36 | 24.95 | 4,198,655 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.48 | 24.84 | 24.95 | 7,142,591 | -1.12(-4.31%) |
Mar 29, 2022 | 25.44 | 26.27 | 25.17 | 26.07 | 3,890,142 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.13 | 24.24 | 25.08 | 3,177,435 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,709 | +0.22(+0.90%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,439,204 | +0.74(+3.09%) |
Mar 23, 2022 | 24.62 | 24.83 | 23.71 | 23.93 | 5,090,961 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.83 | 5,172,674 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.00 | 24.14 | 5,278,875 | -0.41(-1.67%) |
Mar 18, 2022 | 23.57 | 24.61 | 23.48 | 24.55 | 6,278,280 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,934 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.40 | 23.33 | 6,495,491 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.73 | 21.91 | 22.58 | 5,446,520 | +0.44(+1.98%) |
Mar 14, 2022 | 21.02 | 22.17 | 20.87 | 22.14 | 6,686,783 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,738 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,696,456 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.26 | 21.91 | 21.95 | 6,898,332 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.34 | 21.13 | 22.26 | 11,674,030 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.72 | 21.13 | 21.41 | 10,057,554 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,140,331 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.46 | 18,569,414 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,949,024 | +6.75(+37.82%) |
Mar 01, 2022 | 18.88 | 19.31 | 17.69 | 17.85 | 15,679,198 | -1.10(-5.79%) |
Feb 28, 2022 | 18.90 | 19.05 | 18.16 | 18.95 | 10,523,232 | -0.13(-0.67%) |
Feb 25, 2022 | 18.73 | 19.09 | 18.68 | 19.08 | 4,273,651 | +0.38(+2.05%) |
Feb 24, 2022 | 17.15 | 18.76 | 17.04 | 18.69 | 6,617,670 | +0.82(+4.60%) |
Feb 23, 2022 | 18.61 | 18.73 | 17.72 | 17.87 | 8,518,904 | -0.63(-3.41%) |
Feb 22, 2022 | 19.95 | 20.27 | 18.46 | 18.50 | 6,470,745 | -1.24(-6.29%) |
Feb 18, 2022 | 19.75 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.42 | 20.85 | 19.36 | 19.51 | 4,554,598 | -1.19(-5.74%) |
Feb 16, 2022 | 20.07 | 20.92 | 20.07 | 20.70 | 5,552,258 | +0.01(+0.04%) |
Feb 15, 2022 | 20.10 | 20.71 | 20.05 | 20.69 | 5,450,445 | +1.03(+5.25%) |
Feb 14, 2022 | 19.78 | 20.07 | 19.38 | 19.65 | 5,908,011 | -0.19(-0.97%) |
Feb 11, 2022 | 20.81 | 21.01 | 19.78 | 19.85 | 7,220,304 | -1.36(-6.42%) |
Feb 10, 2022 | 21.40 | 22.10 | 21.03 | 21.21 | 3,589,433 | -0.43(-1.99%) |
Feb 09, 2022 | 21.12 | 21.68 | 21.12 | 21.64 | 3,262,144 | +0.60(+2.87%) |
Feb 08, 2022 | 20.41 | 21.42 | 20.37 | 21.03 | 4,037,841 | +0.78(+3.83%) |
Feb 07, 2022 | 20.30 | 20.71 | 20.01 | 20.26 | 3,867,014 | +0.16(+0.77%) |
Feb 04, 2022 | 19.64 | 20.26 | 19.37 | 20.10 | 4,837,513 | +0.46(+2.33%) |
Feb 03, 2022 | 19.89 | 19.60 | 19.64 | 3,921,385 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.19 | 21.26 | 19.97 | 20.18 | 4,348,336 | -0.89(-4.21%) |
Feb 01, 2022 | 20.59 | 21.41 | 20.36 | 21.07 | 5,135,909 | +0.51(+2.49%) |
Jan 31, 2022 | 19.85 | 20.56 | 20.56 | 4,568,841 | +0.59(+2.97%) | |
Jan 28, 2022 | 19.90 | 20.18 | 18.69 | 19.96 | 6,619,053 | -0.06(-0.32%) |
Jan 27, 2022 | 20.42 | 20.90 | 19.82 | 20.03 | 5,140,225 | -0.07(-0.36%) |
Jan 26, 2022 | 20.93 | 21.18 | 19.89 | 20.10 | 6,826,961 | -0.50(-2.44%) |
Jan 25, 2022 | 20.02 | 20.91 | 19.95 | 20.60 | 6,297,916 | -0.04(-0.18%) |
Jan 24, 2022 | 19.07 | 20.66 | 18.39 | 20.64 | 12,234,606 | +2.37(+12.95%) |
Jan 21, 2022 | 18.86 | 18.99 | 17.95 | 18.27 | 7,708,142 | -0.82(-4.31%) |
Jan 20, 2022 | 20.03 | 20.67 | 19.02 | 19.10 | 6,738,819 | -0.84(-4.22%) |
Jan 19, 2022 | 20.22 | 20.73 | 19.89 | 19.94 | 4,513,838 | -0.19(-0.95%) |
Jan 18, 2022 | 19.97 | 20.53 | 19.65 | 20.13 | 5,919,449 | -0.21(-1.03%) |
Jan 14, 2022 | 20.34 | 0 | -1.09(-5.07%) | |||
Jan 13, 2022 | 21.46 | 22.11 | 21.33 | 21.43 | 5,687,716 | +0.21(+0.99%) |
Jan 12, 2022 | 21.83 | 22.03 | 20.89 | 21.22 | 5,974,046 | -0.40(-1.86%) |
Jan 11, 2022 | 21.00 | 21.68 | 20.82 | 21.62 | 4,058,428 | +0.72(+3.45%) |
Jan 10, 2022 | 21.17 | 21.17 | 19.95 | 20.90 | 4,194,468 | -0.30(-1.42%) |
Jan 07, 2022 | 21.12 | 21.53 | 20.96 | 21.20 | 3,004,781 | -0.25(-1.15%) |
Jan 06, 2022 | 21.17 | 21.64 | 20.32 | 21.44 | 4,564,942 | +0.55(+2.62%) |
Jan 05, 2022 | 22.13 | 22.37 | 20.89 | 20.90 | 5,366,738 | -1.23(-5.57%) |
Jan 04, 2022 | 21.66 | 22.42 | 21.65 | 22.13 | 6,718,718 | +0.22(+1.00%) |
Jan 03, 2022 | 21.19 | 22.27 | 21.03 | 21.91 | 6,326,303 | +1.24(+6.01%) |
Dec 31, 2021 | 20.85 | 21.23 | 20.50 | 20.67 | 4,160,820 | -0.30(-1.44%) |
Dec 30, 2021 | 20.52 | 21.48 | 20.49 | 20.97 | 4,939,562 | +0.33(+1.59%) |
Dec 29, 2021 | 20.49 | 20.91 | 20.28 | 20.64 | 3,762,550 | +0.34(+1.66%) |
Dec 28, 2021 | 20.19 | 20.80 | 20.17 | 20.30 | 3,961,897 | +0.06(+0.32%) |
Dec 27, 2021 | 19.90 | 20.72 | 19.75 | 20.24 | 4,548,948 | +0.40(+2.03%) |
Dec 23, 2021 | 19.64 | 20.11 | 19.51 | 19.84 | 5,308,508 | +0.43(+2.21%) |
Dec 22, 2021 | 18.94 | 19.55 | 18.78 | 19.41 | 4,592,202 | +0.48(+2.56%) |
Dec 21, 2021 | 18.57 | 19.11 | 18.53 | 18.92 | 5,348,562 | +0.56(+3.04%) |
Dec 20, 2021 | 18.05 | 18.72 | 17.55 | 18.37 | 10,155,478 | -0.10(-0.54%) |
Dec 17, 2021 | 18.12 | 18.60 | 17.76 | 18.47 | 6,026,813 | +0.15(+0.80%) |
Dec 16, 2021 | 18.91 | 19.03 | 18.22 | 18.32 | 4,713,420 | -0.35(-1.86%) |
Dec 15, 2021 | 18.37 | 18.79 | 17.90 | 18.67 | 5,415,799 | +0.17(+0.94%) |
Dec 14, 2021 | 17.86 | 18.55 | 17.63 | 18.49 | 6,020,119 | +0.58(+3.26%) |
Dec 13, 2021 | 18.99 | 19.15 | 17.31 | 17.91 | 9,507,840 | -1.15(-6.04%) |
Dec 10, 2021 | 19.27 | 19.56 | 18.83 | 19.06 | 5,062,397 | -0.17(-0.90%) |
Dec 09, 2021 | 19.51 | 19.75 | 19.22 | 19.23 | 4,128,769 | -0.32(-1.64%) |
Dec 08, 2021 | 19.78 | 19.97 | 19.16 | 19.55 | 6,176,348 | -0.04(-0.19%) |
Dec 07, 2021 | 19.08 | 20.00 | 18.99 | 19.59 | 8,718,404 | +0.79(+4.23%) |
Dec 06, 2021 | 18.58 | 19.29 | 18.30 | 18.79 | 6,829,347 | +0.35(+1.88%) |
Dec 03, 2021 | 18.76 | 18.90 | 18.01 | 18.45 | 6,964,764 | -0.34(-1.80%) |
Dec 02, 2021 | 18.38 | 18.91 | 17.97 | 18.79 | 8,750,016 | +0.48(+2.65%) |
Dec 01, 2021 | 19.66 | 20.24 | 18.29 | 18.30 | 10,262,758 | -1.04(-5.38%) |
Nov 30, 2021 | 20.63 | 20.78 | 18.94 | 19.34 | 11,057,638 | -1.24(-6.04%) |
Nov 29, 2021 | 20.73 | 20.93 | 19.95 | 20.59 | 11,959,516 | +0.11(+0.54%) |
Nov 26, 2021 | 19.95 | 20.68 | 19.10 | 20.48 | 13,978,724 | -0.23(-1.10%) |
Nov 24, 2021 | 21.97 | 23.06 | 20.42 | 20.70 | 50,728,872 | -8.47(-29.03%) |
Nov 23, 2021 | 29.07 | 29.59 | 28.13 | 29.17 | 10,656,556 | -0.36(-1.21%) |
Nov 22, 2021 | 30.12 | 30.65 | 29.06 | 29.53 | 5,098,363 | -0.38(-1.28%) |
Nov 19, 2021 | 31.41 | 31.66 | 29.77 | 29.91 | 4,755,192 | -2.06(-6.43%) |
Nov 18, 2021 | 32.52 | 32.24 | 31.92 | 31.97 | 10,723,691 | +1.64(+5.42%) |
Nov 17, 2021 | 30.75 | 31.00 | 29.71 | 30.33 | 4,240,859 | -0.27(-0.90%) |
Nov 16, 2021 | 30.44 | 30.71 | 29.81 | 30.60 | 3,604,206 | +0.25(+0.81%) |
Nov 15, 2021 | 30.79 | 31.27 | 30.31 | 30.35 | 2,794,285 | -0.34(-1.10%) |
Nov 12, 2021 | 31.43 | 31.70 | 30.44 | 30.69 | 4,833,411 | -0.72(-2.30%) |
Nov 11, 2021 | 31.33 | 32.25 | 31.16 | 31.41 | 6,345,587 | +0.60(+1.96%) |
Nov 10, 2021 | 31.28 | 30.81 | 3,424,926 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.58 | 31.54 | 30.45 | 31.46 | 4,016,325 | +1.02(+3.36%) |
Nov 08, 2021 | 29.98 | 30.54 | 29.79 | 30.44 | 2,782,618 | +0.49(+1.65%) |
Nov 05, 2021 | 29.92 | 30.59 | 29.26 | 29.94 | 3,698,413 | +0.68(+2.31%) |
Nov 04, 2021 | 29.42 | 29.72 | 28.67 | 29.27 | 3,311,555 | -0.10(-0.34%) |
Nov 03, 2021 | 28.19 | 29.95 | 28.16 | 29.37 | 7,474,164 | +1.31(+4.66%) |
Nov 02, 2021 | 27.35 | 28.23 | 26.93 | 28.06 | 5,936,438 | +0.90(+3.30%) |
Nov 01, 2021 | 26.51 | 27.43 | 26.80 | 27.16 | 4,320,319 | +0.91(+3.48%) |
Oct 29, 2021 | 25.84 | 26.71 | 25.67 | 26.25 | 4,853,253 | +0.20(+0.77%) |
Oct 28, 2021 | 26.18 | 26.70 | 26.02 | 26.05 | 2,555,755 | +0.01(+0.03%) |
Oct 27, 2021 | 26.37 | 26.49 | 25.83 | 26.04 | 3,103,238 | -0.25(-0.94%) |
Oct 26, 2021 | 27.02 | 26.29 | 3,829,519 | -0.66(-2.44%) | ||
Oct 25, 2021 | 26.99 | 27.22 | 26.63 | 26.94 | 2,292,277 | +0.06(+0.24%) |
Oct 22, 2021 | 26.68 | 27.07 | 26.39 | 26.88 | 3,775,596 | +0.13(+0.48%) |
Oct 21, 2021 | 26.41 | 26.96 | 26.23 | 26.75 | 3,065,164 | +0.48(+1.81%) |
Oct 20, 2021 | 25.95 | 26.77 | 25.78 | 26.28 | 2,690,081 | +0.15(+0.56%) |
Oct 19, 2021 | 27.25 | 27.30 | 26.02 | 26.13 | 4,887,918 | -0.93(-3.44%) |
Oct 18, 2021 | 25.50 | 27.21 | 25.47 | 27.06 | 6,831,002 | +1.41(+5.48%) |
Oct 15, 2021 | 25.44 | 26.00 | 25.31 | 25.66 | 3,354,741 | +0.68(+2.71%) |
Oct 14, 2021 | 25.14 | 25.39 | 24.88 | 24.98 | 2,972,191 | +0.15(+0.59%) |
Oct 13, 2021 | 24.60 | 24.94 | 24.19 | 24.83 | 3,686,357 | +0.42(+1.72%) |
Oct 12, 2021 | 24.07 | 24.60 | 23.71 | 24.41 | 4,615,075 | +0.48(+2.02%) |
Oct 11, 2021 | 24.58 | 24.83 | 23.92 | 23.93 | 3,512,213 | -0.48(-1.95%) |
Oct 08, 2021 | 24.56 | 24.88 | 24.24 | 24.40 | 2,393,838 | -0.12(-0.48%) |
Oct 07, 2021 | 24.30 | 24.89 | 24.18 | 24.52 | 4,145,017 | +0.53(+2.21%) |
Oct 06, 2021 | 24.03 | 24.70 | 23.68 | 23.99 | 5,373,401 | -0.48(-1.98%) |
Oct 05, 2021 | 24.58 | 24.99 | 24.19 | 24.48 | 3,607,827 | -0.04(-0.15%) |
Oct 04, 2021 | 24.41 | 25.07 | 24.16 | 24.51 | 3,975,645 | -0.04(-0.15%) |
Oct 01, 2021 | 24.29 | 24.80 | 23.78 | 24.55 | 6,132,153 | +0.38(+1.59%) |
Sep 30, 2021 | 25.49 | 25.51 | 23.82 | 24.17 | 10,363,565 | -2.38(-8.98%) |
Sep 29, 2021 | 27.15 | 27.53 | 26.49 | 26.55 | 3,364,485 | -0.37(-1.36%) |
Sep 28, 2021 | 27.16 | 27.63 | 26.67 | 26.92 | 3,080,416 | -0.33(-1.21%) |
Sep 27, 2021 | 27.08 | 27.89 | 27.02 | 27.25 | 3,346,457 | +0.37(+1.39%) |
Sep 24, 2021 | 26.62 | 27.21 | 26.34 | 26.87 | 3,234,067 | -0.05(-0.17%) |
Sep 23, 2021 | 26.36 | 27.41 | 26.30 | 26.92 | 5,771,374 | +0.89(+3.40%) |
Sep 22, 2021 | 25.58 | 26.34 | 25.46 | 26.03 | 2,850,406 | +0.71(+2.81%) |
Sep 21, 2021 | 25.59 | 25.81 | 25.04 | 25.32 | 2,661,431 | -0.06(-0.25%) |
Sep 20, 2021 | 24.94 | 25.39 | 24.74 | 25.38 | 3,911,102 | -0.31(-1.21%) |
Sep 17, 2021 | 25.68 | 25.90 | 25.04 | 25.69 | 5,639,686 | +0.17(+0.68%) |
Sep 16, 2021 | 24.84 | 25.98 | 24.80 | 25.52 | 5,446,801 | +0.85(+3.44%) |
Sep 15, 2021 | 24.36 | 24.83 | 24.10 | 24.67 | 3,882,711 | +0.37(+1.54%) |
Sep 14, 2021 | 24.61 | 24.93 | 24.08 | 24.30 | 4,536,910 | -0.39(-1.59%) |
Sep 13, 2021 | 24.21 | 24.86 | 23.87 | 24.69 | 4,499,121 | +0.46(+1.89%) |
Sep 10, 2021 | 24.93 | 25.13 | 24.15 | 24.23 | 4,499,448 | -0.57(-2.28%) |
Sep 09, 2021 | 24.72 | 25.30 | 24.38 | 24.80 | 5,798,233 | -0.04(-0.15%) |
Sep 08, 2021 | 25.58 | 25.68 | 24.63 | 24.83 | 8,123,179 | -0.69(-2.69%) |
Sep 07, 2021 | 24.89 | 25.64 | 24.83 | 25.52 | 5,778,669 | +0.78(+3.14%) |
Sep 03, 2021 | 25.94 | 25.99 | 24.65 | 24.74 | 7,404,124 | -1.20(-4.61%) |
Sep 02, 2021 | 25.62 | 26.05 | 25.41 | 25.94 | 5,052,368 | -0.02(-0.07%) |
Sep 01, 2021 | 26.30 | 26.60 | 25.95 | 25.96 | 5,690,705 | -0.18(-0.70%) |
Aug 31, 2021 | 25.68 | 26.24 | 25.49 | 26.14 | 6,573,494 | +0.53(+2.07%) |
Aug 30, 2021 | 26.41 | 26.90 | 25.53 | 25.61 | 10,052,892 | -1.09(-4.07%) |
Aug 27, 2021 | 25.96 | 27.21 | 25.95 | 26.70 | 10,655,359 | +0.65(+2.49%) |
Aug 26, 2021 | 27.60 | 27.86 | 25.96 | 26.05 | 20,043,524 | -2.40(-8.45%) |
Aug 25, 2021 | 30.24 | 30.68 | 28.18 | 28.45 | 40,927,352 | -6.09(-17.64%) |
Aug 24, 2021 | 33.63 | 34.85 | 33.36 | 34.55 | 9,141,118 | +1.04(+3.11%) |
Aug 23, 2021 | 32.74 | 34.04 | 32.70 | 33.51 | 5,955,150 | +1.43(+4.44%) |
Aug 20, 2021 | 31.07 | 32.28 | 30.97 | 32.08 | 5,056,413 | +1.07(+3.45%) |
Aug 19, 2021 | 29.33 | 31.64 | 29.10 | 31.01 | 6,923,866 | +1.21(+4.05%) |
Aug 18, 2021 | 30.22 | 31.11 | 29.78 | 29.80 | 3,946,944 | -0.70(-2.31%) |
Aug 17, 2021 | 31.56 | 32.12 | 29.88 | 30.51 | 3,851,933 | -1.61(-5.01%) |
Aug 16, 2021 | 32.45 | 33.13 | 31.79 | 32.12 | 3,082,525 | -0.62(-1.90%) |
Aug 13, 2021 | 33.37 | 33.50 | 32.56 | 32.74 | 2,368,511 | -0.89(-2.64%) |
Aug 12, 2021 | 35.01 | 35.16 | 32.81 | 33.62 | 3,796,372 | -0.71(-2.08%) |
Aug 11, 2021 | 33.93 | 34.45 | 33.40 | 34.34 | 1,849,265 | +0.56(+1.65%) |
Aug 10, 2021 | 32.85 | 34.09 | 32.70 | 33.78 | 4,085,408 | +0.91(+2.78%) |
Aug 09, 2021 | 32.80 | 33.11 | 32.13 | 32.87 | 2,169,733 | -0.03(-0.08%) |
Aug 06, 2021 | 32.57 | 33.47 | 32.33 | 32.89 | 2,096,344 | +0.94(+2.95%) |
Aug 05, 2021 | 30.91 | 32.04 | 30.91 | 31.95 | 2,277,534 | +1.28(+4.17%) |
Aug 04, 2021 | 31.32 | 32.37 | 30.48 | 30.67 | 2,524,841 | -0.97(-3.06%) |
Aug 03, 2021 | 31.34 | 31.85 | 29.95 | 31.64 | 3,649,546 | +0.30(+0.96%) |
Aug 02, 2021 | 30.44 | 31.50 | 30.13 | 31.34 | 4,775,118 | +1.10(+3.63%) |
Jul 30, 2021 | 29.59 | 31.14 | 29.36 | 30.24 | 5,066,411 | +0.54(+1.81%) |
Jul 29, 2021 | 29.69 | 30.75 | 29.50 | 29.70 | 2,546,481 | +0.24(+0.81%) |
Jul 28, 2021 | 29.24 | 29.85 | 28.74 | 29.47 | 1,985,465 | +0.42(+1.45%) |
Jul 27, 2021 | 29.31 | 29.62 | 28.43 | 29.05 | 1,927,324 | -0.54(-1.82%) |
Jul 26, 2021 | 28.40 | 29.72 | 28.40 | 29.59 | 3,645,069 | +1.19(+4.18%) |
Jul 23, 2021 | 29.38 | 29.52 | 28.13 | 28.40 | 4,413,720 | -0.84(-2.87%) |
Jul 22, 2021 | 30.44 | 30.60 | 29.15 | 29.24 | 3,238,147 | -1.41(-4.59%) |
Jul 21, 2021 | 30.67 | 31.82 | 30.52 | 30.65 | 3,141,638 | +0.43(+1.42%) |
Jul 20, 2021 | 29.03 | 30.39 | 28.71 | 30.22 | 2,760,244 | +1.36(+4.72%) |
Jul 19, 2021 | 28.64 | 29.41 | 28.10 | 28.85 | 3,909,901 | -1.02(-3.42%) |
Jul 16, 2021 | 30.99 | 31.07 | 29.45 | 29.88 | 3,014,154 | -0.52(-1.71%) |
Jul 15, 2021 | 30.86 | 31.15 | 30.02 | 30.40 | 2,754,720 | -0.69(-2.23%) |
Jul 14, 2021 | 32.03 | 32.76 | 31.05 | 31.09 | 2,551,193 | -0.75(-2.35%) |
Jul 13, 2021 | 32.92 | 33.23 | 31.75 | 31.84 | 2,466,865 | -1.32(-3.99%) |
Jul 12, 2021 | 32.34 | 33.43 | 32.06 | 33.17 | 2,244,977 | +0.27(+0.83%) |
Jul 09, 2021 | 31.26 | 32.93 | 31.26 | 32.89 | 3,134,654 | +2.05(+6.64%) |
Jul 08, 2021 | 30.85 | 31.34 | 30.13 | 30.85 | 3,233,575 | -0.95(-2.99%) |
Jul 07, 2021 | 33.01 | 33.19 | 31.51 | 31.80 | 2,457,041 | -1.32(-4.00%) |
Jul 06, 2021 | 33.70 | 33.72 | 32.73 | 33.12 | 2,301,820 | -0.58(-1.73%) |
Jul 02, 2021 | 33.32 | 33.93 | 32.78 | 33.71 | 1,872,447 | +0.36(+1.07%) |