Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.15 | 29.40 | 28.77 | 28.78 | 1,772,549 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,085 | -0.18(-0.63%) |
Mar 29, 2022 | 29.51 | 30.20 | 28.66 | 29.22 | 3,587,717 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.51 | 27.85 | 28.00 | 2,349,896 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.57 | 28.16 | 28.34 | 1,146,951 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.16 | 1,064,771 | +0.45(+1.61%) |
Mar 23, 2022 | 28.30 | 28.64 | 27.70 | 27.71 | 1,506,124 | -0.85(-2.98%) |
Mar 22, 2022 | 28.50 | 28.73 | 28.03 | 28.56 | 2,132,648 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.94 | 28.24 | 1,885,723 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,726,512 | -0.36(-1.24%) |
Mar 17, 2022 | 28.45 | 29.10 | 28.12 | 29.02 | 2,152,633 | +0.01(+0.03%) |
Mar 16, 2022 | 28.93 | 29.63 | 28.35 | 29.01 | 1,912,887 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.73 | 27.80 | 28.23 | 1,701,040 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,523 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.61 | 26.64 | 1,677,151 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.41 | 26.45 | 27.07 | 1,963,636 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.21 | 27.66 | 1,480,715 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.40 | 26.22 | 4,213,488 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.68 | 3,565,732 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,111 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.85 | 29.73 | 30.11 | 1,199,837 | -0.41(-1.35%) |
Mar 02, 2022 | 30.14 | 30.74 | 30.07 | 30.52 | 1,608,042 | +0.81(+2.74%) |
Mar 01, 2022 | 30.70 | 30.84 | 29.25 | 29.71 | 2,479,301 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.49 | 30.57 | 31.13 | 1,671,007 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.59 | 31.11 | 31.56 | 2,673,674 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.41 | 29.44 | 30.25 | 2,249,625 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.87 | 30.93 | 1,152,949 | -0.40(-1.29%) |
Feb 22, 2022 | 31.63 | 31.98 | 31.13 | 31.34 | 1,114,135 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.05 | 32.12 | 1,664,699 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.69 | 33.28 | 1,198,204 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.92 | 33.10 | 1,341,902 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.90 | 1,538,820 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.01 | 32.62 | 32.92 | 1,685,428 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,092 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.39 | 33.84 | 34.33 | 1,143,450 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.04 | 33.53 | 33.83 | 1,550,833 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.26 | 1,886,631 | +0.31(+0.95%) |
Feb 04, 2022 | 32.24 | 33.20 | 32.24 | 32.94 | 1,602,433 | +0.78(+2.43%) |
Feb 03, 2022 | 32.18 | 32.16 | 1,832,209 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,139 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.05 | 1,964,022 | +0.20(+0.63%) |
Jan 31, 2022 | 30.51 | 31.92 | 31.85 | 3,962,961 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,216,774 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,556 | -0.10(-0.31%) |
Jan 26, 2022 | 30.71 | 31.33 | 30.27 | 30.40 | 2,144,056 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.33 | 2,712,052 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.31 | 28.72 | 30.21 | 2,826,690 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.55 | 30.65 | 2,027,832 | -0.90(-2.87%) |
Jan 20, 2022 | 31.52 | 32.60 | 31.52 | 31.55 | 2,195,564 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.92 | 31.49 | 31.51 | 2,848,899 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,203,804 | -0.02(-0.05%) |
Jan 14, 2022 | 32.71 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.17 | 32.13 | 33.08 | 4,293,040 | +0.41(+1.25%) |
Jan 12, 2022 | 33.70 | 33.72 | 31.85 | 32.67 | 8,778,637 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,000 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.64 | 34.61 | 35.23 | 1,641,074 | +0.13(+0.37%) |
Jan 07, 2022 | 34.96 | 35.73 | 34.92 | 35.10 | 1,461,293 | +0.14(+0.40%) |
Jan 06, 2022 | 34.85 | 35.12 | 34.02 | 34.96 | 1,168,470 | +0.82(+2.39%) |
Jan 05, 2022 | 35.16 | 35.37 | 34.12 | 34.14 | 1,299,985 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.04 | 1,209,454 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.76 | 34.01 | 34.34 | 1,178,926 | +0.62(+1.83%) |
Dec 31, 2021 | 33.79 | 33.98 | 33.66 | 33.72 | 1,060,619 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,800 | -0.17(-0.51%) |
Dec 29, 2021 | 34.19 | 34.30 | 33.74 | 34.06 | 736,986 | +0.05(+0.15%) |
Dec 28, 2021 | 33.90 | 34.32 | 33.90 | 34.01 | 905,674 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.98 | 33.46 | 33.98 | 664,507 | +0.39(+1.16%) |
Dec 23, 2021 | 32.97 | 33.79 | 32.94 | 33.59 | 893,638 | +0.70(+2.11%) |
Dec 22, 2021 | 32.51 | 32.89 | 32.40 | 32.89 | 900,243 | +0.30(+0.93%) |
Dec 21, 2021 | 32.04 | 32.74 | 31.96 | 32.59 | 1,076,601 | +1.13(+3.59%) |
Dec 20, 2021 | 32.04 | 32.04 | 31.01 | 31.46 | 1,257,938 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,611,330 | -0.69(-2.07%) |
Dec 16, 2021 | 33.85 | 33.93 | 33.14 | 33.23 | 1,399,313 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,418 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.51 | 33.46 | 1,739,285 | +0.84(+2.58%) |
Dec 13, 2021 | 33.24 | 33.32 | 32.59 | 32.62 | 1,095,064 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.86 | 33.29 | 1,601,895 | -0.03(-0.08%) |
Dec 09, 2021 | 33.24 | 33.66 | 33.08 | 33.32 | 722,699 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.52 | 33.53 | 821,963 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.99 | 34.33 | 1,144,971 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.17 | 33.50 | 33.62 | 1,582,163 | +0.50(+1.50%) |
Dec 03, 2021 | 33.98 | 34.39 | 32.75 | 33.12 | 1,178,754 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.85 | 1,527,969 | +1.23(+3.76%) |
Dec 01, 2021 | 33.40 | 33.98 | 32.59 | 32.62 | 2,041,396 | -0.04(-0.13%) |
Nov 30, 2021 | 33.03 | 33.32 | 32.32 | 32.66 | 2,531,320 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.63 | 33.05 | 33.35 | 1,963,892 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.97 | 1,057,551 | -0.78(-2.25%) |
Nov 24, 2021 | 34.91 | 34.99 | 34.59 | 34.75 | 876,789 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.23 | 34.78 | 35.13 | 956,909 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.58 | 34.79 | 1,276,081 | +0.38(+1.11%) |
Nov 19, 2021 | 34.44 | 34.72 | 33.87 | 34.41 | 1,703,129 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.04 | 34.89 | 34.92 | 1,238,827 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.92 | 35.24 | 1,970,267 | -0.71(-1.98%) |
Nov 16, 2021 | 36.57 | 36.85 | 35.94 | 35.95 | 2,201,931 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.28 | 1,852,293 | -0.13(-0.35%) |
Nov 12, 2021 | 37.15 | 37.63 | 37.05 | 37.41 | 1,679,329 | +0.17(+0.44%) |
Nov 11, 2021 | 36.54 | 37.32 | 36.48 | 37.24 | 1,305,588 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,405 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.29 | 37.37 | 36.81 | 36.83 | 2,007,505 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.82 | 37.40 | 37.50 | 1,432,277 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.47 | 2,063,317 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.24 | 37.04 | 37.55 | 2,109,281 | -0.60(-1.56%) |
Nov 03, 2021 | 37.74 | 38.43 | 37.66 | 38.14 | 2,169,593 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.16 | 37.86 | 1,619,900 | +0.56(+1.51%) |
Nov 01, 2021 | 37.43 | 37.08 | 36.93 | 37.30 | 1,882,917 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.05 | 37.16 | 2,105,004 | -0.02(-0.05%) |
Oct 28, 2021 | 36.59 | 37.18 | 36.58 | 37.18 | 2,087,196 | +0.72(+1.97%) |
Oct 27, 2021 | 37.16 | 37.34 | 36.42 | 36.46 | 1,532,988 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,064 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.12 | 37.59 | 37.08 | 37.44 | 1,444,572 | +0.48(+1.29%) |
Oct 22, 2021 | 36.67 | 37.03 | 36.58 | 36.96 | 1,823,822 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.61 | 1,498,301 | +0.27(+0.74%) |
Oct 20, 2021 | 36.14 | 36.51 | 35.97 | 36.34 | 1,557,577 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,290 | +0.03(+0.07%) |
Oct 18, 2021 | 35.90 | 36.36 | 35.88 | 36.28 | 2,439,998 | +0.30(+0.84%) |
Oct 15, 2021 | 36.21 | 36.41 | 35.94 | 35.97 | 1,963,920 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.14 | 35.73 | 2,154,788 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,345,969 | +0.10(+0.30%) |
Oct 12, 2021 | 35.00 | 35.23 | 34.66 | 34.95 | 2,382,858 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.38 | 34.50 | 34.92 | 2,498,987 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,494 | +0.53(+1.55%) |
Oct 07, 2021 | 33.92 | 34.23 | 33.76 | 33.94 | 2,278,615 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,524 | +0.48(+1.44%) |
Oct 05, 2021 | 33.05 | 33.48 | 32.78 | 33.10 | 2,615,848 | +0.30(+0.92%) |
Oct 04, 2021 | 32.91 | 33.68 | 32.65 | 32.79 | 3,141,183 | +0.03(+0.11%) |
Oct 01, 2021 | 32.22 | 33.01 | 32.09 | 32.76 | 3,807,076 | +0.67(+2.10%) |
Sep 30, 2021 | 32.83 | 32.90 | 32.09 | 32.09 | 3,694,088 | -0.50(-1.54%) |
Sep 29, 2021 | 32.60 | 32.96 | 32.31 | 32.59 | 1,732,179 | +0.17(+0.53%) |
Sep 28, 2021 | 32.81 | 33.30 | 32.38 | 32.41 | 2,075,114 | -0.29(-0.90%) |
Sep 27, 2021 | 32.43 | 32.92 | 32.32 | 32.71 | 2,469,285 | +0.48(+1.50%) |
Sep 24, 2021 | 32.09 | 32.41 | 32.05 | 32.22 | 1,926,307 | +0.03(+0.08%) |
Sep 23, 2021 | 31.68 | 32.41 | 31.64 | 32.20 | 2,494,427 | +0.83(+2.64%) |
Sep 22, 2021 | 31.15 | 31.60 | 31.06 | 31.37 | 1,995,971 | +0.53(+1.71%) |
Sep 21, 2021 | 31.67 | 31.80 | 30.63 | 30.84 | 1,853,255 | -0.18(-0.58%) |
Sep 20, 2021 | 30.63 | 31.07 | 30.41 | 31.02 | 3,046,704 | -0.55(-1.75%) |
Sep 17, 2021 | 31.58 | 31.98 | 31.36 | 31.58 | 4,352,732 | +0.08(+0.25%) |
Sep 16, 2021 | 31.78 | 31.85 | 31.42 | 31.50 | 1,792,146 | -0.19(-0.60%) |
Sep 15, 2021 | 31.70 | 31.93 | 31.29 | 31.69 | 1,959,578 | +0.02(+0.05%) |
Sep 14, 2021 | 32.04 | 32.14 | 31.39 | 31.67 | 2,107,510 | -0.16(-0.49%) |
Sep 13, 2021 | 31.93 | 32.09 | 31.63 | 31.83 | 1,535,539 | +0.18(+0.57%) |
Sep 10, 2021 | 32.04 | 32.10 | 31.64 | 31.65 | 1,593,844 | -0.16(-0.49%) |
Sep 09, 2021 | 31.75 | 32.17 | 31.65 | 31.80 | 1,631,563 | +0.08(+0.25%) |
Sep 08, 2021 | 31.51 | 32.04 | 31.41 | 31.72 | 2,164,066 | +0.01(+0.03%) |
Sep 07, 2021 | 31.75 | 32.18 | 31.65 | 31.71 | 1,334,436 | +0.14(+0.44%) |
Sep 03, 2021 | 31.61 | 31.81 | 31.54 | 31.58 | 1,056,034 | -0.17(-0.54%) |
Sep 02, 2021 | 31.73 | 31.99 | 31.55 | 31.75 | 1,720,870 | +0.11(+0.35%) |
Sep 01, 2021 | 32.08 | 32.08 | 31.48 | 31.64 | 1,767,954 | -0.30(-0.95%) |
Aug 31, 2021 | 31.90 | 32.22 | 31.66 | 31.94 | 2,280,901 | -0.02(-0.05%) |
Aug 30, 2021 | 32.64 | 32.71 | 31.89 | 31.96 | 2,468,362 | -0.57(-1.75%) |
Aug 27, 2021 | 31.91 | 32.57 | 31.89 | 32.53 | 2,164,647 | +0.77(+2.42%) |
Aug 26, 2021 | 31.85 | 32.34 | 31.72 | 31.76 | 2,404,371 | -0.02(-0.05%) |
Aug 25, 2021 | 31.32 | 31.91 | 31.20 | 31.77 | 2,332,900 | +0.62(+2.00%) |
Aug 24, 2021 | 30.89 | 31.47 | 30.89 | 31.15 | 2,613,245 | +0.35(+1.15%) |
Aug 23, 2021 | 30.78 | 30.93 | 30.35 | 30.80 | 2,757,855 | +1.01(+3.39%) |
Aug 20, 2021 | 29.29 | 29.86 | 29.22 | 29.79 | 1,634,832 | +0.42(+1.44%) |
Aug 19, 2021 | 29.55 | 29.84 | 29.10 | 29.36 | 2,027,629 | -0.56(-1.88%) |
Aug 18, 2021 | 29.89 | 30.55 | 29.58 | 29.93 | 1,673,237 | -0.04(-0.14%) |
Aug 17, 2021 | 29.99 | 30.19 | 29.74 | 29.97 | 1,984,587 | -0.29(-0.94%) |
Aug 16, 2021 | 30.18 | 30.35 | 29.74 | 30.25 | 664,750 | -0.07(-0.23%) |
Aug 13, 2021 | 30.61 | 30.72 | 30.23 | 30.32 | 780,685 | -0.29(-0.93%) |
Aug 12, 2021 | 30.77 | 30.91 | 30.54 | 30.61 | 949,682 | -0.08(-0.25%) |
Aug 11, 2021 | 30.17 | 30.70 | 29.98 | 30.69 | 1,140,513 | +0.42(+1.39%) |
Aug 10, 2021 | 30.11 | 30.69 | 29.94 | 30.27 | 1,272,651 | +0.21(+0.68%) |
Aug 09, 2021 | 29.97 | 30.17 | 29.63 | 30.06 | 1,380,311 | +0.09(+0.32%) |
Aug 06, 2021 | 29.84 | 30.08 | 29.69 | 29.96 | 1,265,746 | +0.52(+1.78%) |
Aug 05, 2021 | 28.84 | 29.45 | 28.84 | 29.44 | 1,196,806 | +0.81(+2.82%) |
Aug 04, 2021 | 28.63 | 29.27 | 28.39 | 28.63 | 1,198,863 | -0.31(-1.07%) |
Aug 03, 2021 | 29.00 | 29.09 | 27.96 | 28.94 | 1,176,378 | +0.09(+0.33%) |
Aug 02, 2021 | 28.68 | 29.08 | 28.44 | 28.85 | 1,676,472 | +0.37(+1.30%) |
Jul 30, 2021 | 28.50 | 28.91 | 28.40 | 28.48 | 892,126 | -0.25(-0.87%) |
Jul 29, 2021 | 28.64 | 28.92 | 28.37 | 28.73 | 1,005,897 | +0.45(+1.61%) |
Jul 28, 2021 | 28.33 | 28.44 | 27.78 | 28.27 | 852,286 | +0.09(+0.33%) |
Jul 27, 2021 | 27.97 | 28.21 | 27.69 | 28.18 | 1,224,873 | -0.04(-0.15%) |
Jul 26, 2021 | 27.91 | 28.27 | 27.87 | 28.22 | 1,458,110 | +0.32(+1.14%) |
Jul 23, 2021 | 28.42 | 28.64 | 27.83 | 27.91 | 1,101,301 | -0.35(-1.25%) |
Jul 22, 2021 | 28.69 | 28.77 | 28.08 | 28.26 | 1,646,352 | -0.51(-1.79%) |
Jul 21, 2021 | 28.54 | 29.01 | 28.50 | 28.77 | 2,208,803 | +0.48(+1.70%) |
Jul 20, 2021 | 28.16 | 28.70 | 27.84 | 28.29 | 2,742,901 | +0.70(+2.52%) |
Jul 19, 2021 | 27.81 | 28.04 | 27.19 | 27.60 | 3,326,787 | -1.04(-3.63%) |
Jul 16, 2021 | 29.45 | 29.58 | 28.60 | 28.63 | 2,486,342 | -0.51(-1.77%) |
Jul 15, 2021 | 28.39 | 29.24 | 28.11 | 29.15 | 3,241,310 | +0.28(+0.98%) |
Jul 14, 2021 | 28.57 | 30.63 | 28.44 | 28.87 | 7,236,138 | +1.48(+5.39%) |
Jul 13, 2021 | 27.68 | 27.76 | 27.27 | 27.39 | 1,933,620 | -0.38(-1.36%) |
Jul 12, 2021 | 27.10 | 27.89 | 26.98 | 27.77 | 1,417,585 | +0.37(+1.35%) |
Jul 09, 2021 | 27.12 | 27.48 | 26.90 | 27.40 | 2,850,344 | +0.79(+2.97%) |
Jul 08, 2021 | 27.39 | 27.55 | 26.43 | 26.61 | 3,409,038 | -1.42(-5.05%) |
Jul 07, 2021 | 28.45 | 28.75 | 27.95 | 28.03 | 2,623,609 | -0.64(-2.24%) |
Jul 06, 2021 | 28.83 | 28.83 | 28.27 | 28.67 | 3,117,315 | -0.25(-0.86%) |
Jul 02, 2021 | 29.04 | 29.05 | 28.63 | 28.92 | 1,756,058 | -0.12(-0.41%) |
Jul 01, 2021 | 29.41 | 29.53 | 28.75 | 29.04 | 2,279,788 | -0.31(-1.05%) |
Jun 30, 2021 | 29.49 | 29.60 | 28.55 | 29.35 | 3,499,436 | -0.02(-0.06%) |
Jun 29, 2021 | 28.79 | 30.02 | 28.55 | 29.36 | 6,828,827 | +1.94(+7.07%) |
Jun 28, 2021 | 27.55 | 27.60 | 26.93 | 27.42 | 4,119,914 | -0.23(-0.84%) |
Jun 25, 2021 | 27.26 | 27.79 | 26.99 | 27.66 | 4,897,620 | +0.59(+2.19%) |
Jun 24, 2021 | 26.49 | 27.26 | 26.27 | 27.06 | 2,910,345 | +0.72(+2.74%) |
Jun 23, 2021 | 25.79 | 26.52 | 25.75 | 26.34 | 2,744,224 | +0.61(+2.37%) |
Jun 22, 2021 | 25.61 | 25.85 | 25.40 | 25.73 | 2,105,592 | -0.04(-0.17%) |
Jun 21, 2021 | 25.39 | 25.81 | 25.33 | 25.78 | 1,864,559 | +0.58(+2.32%) |
Jun 18, 2021 | 25.47 | 25.71 | 25.15 | 25.19 | 6,519,511 | -0.69(-2.65%) |
Jun 17, 2021 | 27.47 | 27.54 | 25.64 | 25.88 | 3,390,704 | -1.40(-5.13%) |
Jun 16, 2021 | 26.60 | 27.36 | 26.44 | 27.28 | 2,444,379 | +0.51(+1.89%) |
Jun 15, 2021 | 26.93 | 27.15 | 26.71 | 26.77 | 1,829,748 | -0.17(-0.64%) |
Jun 14, 2021 | 27.66 | 27.76 | 26.76 | 26.94 | 2,165,452 | -0.57(-2.09%) |
Jun 11, 2021 | 27.18 | 27.62 | 27.15 | 27.52 | 1,195,174 | +0.41(+1.52%) |
Jun 10, 2021 | 27.74 | 27.78 | 27.08 | 27.11 | 1,479,864 | -0.33(-1.19%) |
Jun 09, 2021 | 27.61 | 27.74 | 27.38 | 27.43 | 1,211,058 | -0.33(-1.17%) |
Jun 08, 2021 | 27.24 | 27.81 | 26.74 | 27.76 | 2,095,371 | +0.33(+1.19%) |
Jun 07, 2021 | 27.64 | 27.78 | 27.36 | 27.43 | 2,006,118 | -0.05(-0.19%) |
Jun 04, 2021 | 27.43 | 27.55 | 27.05 | 27.48 | 1,338,048 | +0.11(+0.41%) |
Jun 03, 2021 | 27.15 | 27.48 | 26.88 | 27.37 | 1,771,374 | +0.10(+0.38%) |
Jun 02, 2021 | 27.73 | 27.77 | 27.04 | 27.27 | 1,547,004 | -0.44(-1.58%) |
Jun 01, 2021 | 27.93 | 27.94 | 27.49 | 27.71 | 1,336,369 | +0.14(+0.50%) |
May 28, 2021 | 27.80 | 27.80 | 26.92 | 27.57 | 1,400,293 | -0.05(-0.19%) |
May 27, 2021 | 27.58 | 27.83 | 27.29 | 27.62 | 2,293,445 | +0.40(+1.48%) |
May 26, 2021 | 27.03 | 27.37 | 26.82 | 27.22 | 2,911,786 | +0.15(+0.57%) |
May 25, 2021 | 27.81 | 28.09 | 27.04 | 27.06 | 1,277,528 | -0.62(-2.23%) |
May 24, 2021 | 27.45 | 27.74 | 27.34 | 27.68 | 1,418,413 | +0.32(+1.16%) |
May 21, 2021 | 26.94 | 27.66 | 26.94 | 27.36 | 1,621,539 | +0.67(+2.51%) |
May 20, 2021 | 27.09 | 27.09 | 26.55 | 26.70 | 1,009,097 | -0.29(-1.08%) |
May 19, 2021 | 26.62 | 27.06 | 26.19 | 26.99 | 2,118,183 | -0.25(-0.91%) |
May 18, 2021 | 27.68 | 27.85 | 27.22 | 27.24 | 1,654,644 | -0.44(-1.58%) |
May 17, 2021 | 27.69 | 27.85 | 27.25 | 27.67 | 1,276,935 | -0.14(-0.49%) |
May 14, 2021 | 27.09 | 27.95 | 26.92 | 27.81 | 2,506,519 | +0.93(+3.45%) |
May 13, 2021 | 26.59 | 27.36 | 26.57 | 26.88 | 2,523,683 | +0.29(+1.09%) |
May 12, 2021 | 27.94 | 28.21 | 26.49 | 26.59 | 3,507,673 | -1.13(-4.06%) |
May 11, 2021 | 27.92 | 28.41 | 27.50 | 27.72 | 4,374,897 | -0.67(-2.37%) |
May 10, 2021 | 29.16 | 29.35 | 28.35 | 28.39 | 3,196,667 | -0.48(-1.65%) |
May 07, 2021 | 28.32 | 29.05 | 27.93 | 28.87 | 2,211,298 | +0.20(+0.71%) |
May 06, 2021 | 28.04 | 28.79 | 27.69 | 28.67 | 2,231,460 | +0.74(+2.66%) |
May 05, 2021 | 27.71 | 28.12 | 27.20 | 27.92 | 1,646,140 | +0.63(+2.31%) |
May 04, 2021 | 27.75 | 27.92 | 27.17 | 27.29 | 2,683,124 | -0.61(-2.17%) |
May 03, 2021 | 27.86 | 28.18 | 27.69 | 27.90 | 1,440,001 | +0.18(+0.65%) |
Apr 30, 2021 | 28.09 | 28.10 | 27.54 | 27.72 | 2,267,397 | -0.53(-1.87%) |
Apr 29, 2021 | 28.52 | 28.63 | 28.16 | 28.25 | 1,547,644 | +0.05(+0.18%) |
Apr 28, 2021 | 28.28 | 28.38 | 28.08 | 28.20 | 1,411,181 | +0.09(+0.30%) |
Apr 27, 2021 | 28.01 | 28.19 | 27.91 | 28.11 | 1,897,274 | +0.18(+0.64%) |
Apr 26, 2021 | 27.92 | 28.45 | 27.92 | 27.93 | 1,545,083 | +0.22(+0.80%) |
Apr 23, 2021 | 26.99 | 27.81 | 26.94 | 27.71 | 1,793,347 | +0.74(+2.75%) |
Apr 22, 2021 | 27.50 | 27.69 | 26.96 | 26.97 | 2,015,223 | -0.61(-2.20%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.55 | 27.57 | 1,572,162 | +0.43(+1.60%) |
Apr 20, 2021 | 27.60 | 27.60 | 26.97 | 27.14 | 2,768,854 | -0.75(-2.69%) |
Apr 19, 2021 | 27.85 | 28.07 | 27.57 | 27.89 | 2,161,389 | +0.14(+0.52%) |
Apr 16, 2021 | 27.44 | 27.84 | 27.28 | 27.75 | 2,681,165 | +0.55(+2.04%) |
Apr 15, 2021 | 27.43 | 27.51 | 27.00 | 27.19 | 1,827,457 | -0.03(-0.13%) |
Apr 14, 2021 | 26.62 | 27.58 | 26.60 | 27.23 | 3,657,278 | +0.61(+2.27%) |
Apr 13, 2021 | 27.06 | 27.13 | 26.45 | 26.62 | 2,933,847 | -0.45(-1.67%) |
Apr 12, 2021 | 26.70 | 27.13 | 26.47 | 27.07 | 2,788,997 | +0.46(+1.73%) |
Apr 09, 2021 | 26.47 | 26.69 | 26.13 | 26.61 | 2,075,760 | +0.20(+0.78%) |
Apr 08, 2021 | 26.46 | 26.52 | 25.92 | 26.41 | 2,679,875 | -0.32(-1.18%) |
Apr 07, 2021 | 25.95 | 26.76 | 25.88 | 26.72 | 2,989,707 | +0.78(+2.99%) |
Apr 06, 2021 | 25.84 | 26.32 | 25.80 | 25.95 | 2,557,773 | +0.08(+0.30%) |
Apr 05, 2021 | 26.13 | 26.35 | 25.70 | 25.87 | 2,429,424 | -0.04(-0.16%) |