Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.75 | 26.95 | 26.20 | 26.22 | 16,829,172 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,218,383 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,591,965 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.39 | 25.81 | 25.89 | 15,204,997 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.23 | 19,884,076 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.18 | 27.28 | 13,511,126 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.13 | 10,223,776 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.43 | 28.67 | 9,563,987 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.50 | 28.68 | 9,966,636 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.53 | 8,189,421 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,568,210 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.53 | 28.25 | 28.50 | 10,411,643 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,908,088 | +0.52(+1.90%) |
Apr 11, 2022 | 27.81 | 27.84 | 27.29 | 27.37 | 11,301,322 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,967,428 | +0.56(+2.04%) |
Apr 07, 2022 | 27.29 | 27.41 | 26.78 | 27.27 | 15,396,948 | +0.25(+0.91%) |
Apr 06, 2022 | 27.39 | 27.49 | 26.88 | 27.02 | 14,197,164 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,434,934 | -0.08(-0.30%) |
Apr 04, 2022 | 27.39 | 27.42 | 27.04 | 27.20 | 14,564,190 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.27 | 26.89 | 27.25 | 11,175,644 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,696,640 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,160,315 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,081,662 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.60 | 27.22 | 27.33 | 16,281,219 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.92 | 28.35 | 18,531,954 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,424,460 | -0.02(-0.07%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,315,264 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,819,236 | -0.12(-0.44%) |
Mar 21, 2022 | 26.85 | 27.27 | 26.85 | 27.21 | 14,949,250 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.34 | 25.91 | 26.24 | 17,817,464 | -0.27(-1.03%) |
Mar 17, 2022 | 26.45 | 26.69 | 26.31 | 26.52 | 20,480,574 | +0.39(+1.50%) |
Mar 16, 2022 | 25.92 | 26.13 | 25.69 | 26.12 | 19,342,380 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,088,016 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.64 | 25.06 | 25.44 | 21,282,698 | -0.37(-1.45%) |
Mar 11, 2022 | 25.91 | 26.26 | 25.75 | 25.81 | 21,414,474 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.06 | 26.51 | 22,380,772 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.97 | 26.22 | 26.51 | 26,826,480 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.55 | 27.17 | 37,107,372 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.23 | 25.54 | 26.02 | 28,820,124 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,139,918 | -0.67(-2.54%) |
Mar 03, 2022 | 26.64 | 26.92 | 26.14 | 26.24 | 20,502,234 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.49 | 31,307,706 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.01 | 27,216,456 | -0.66(-2.47%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,436,888 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,500,420 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,748,372 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,053,374 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.13 | 28.36 | 17,898,016 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.48 | 13,689,341 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.30 | 29.36 | 16,920,586 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,894,038 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.97 | 29.07 | 29.33 | 22,794,508 | -0.70(-2.35%) |
Feb 11, 2022 | 30.34 | 30.88 | 29.96 | 30.04 | 32,797,636 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.38 | 29.77 | 29.88 | 14,404,490 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,533,116 | +0.16(+0.55%) |
Feb 08, 2022 | 30.24 | 30.33 | 29.18 | 29.66 | 21,786,380 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,303,250 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,753,188 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,658,804 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.74 | 28.94 | 28.58 | 28.89 | 13,023,569 | +0.18(+0.63%) |
Feb 01, 2022 | 28.20 | 28.83 | 28.08 | 28.71 | 17,040,628 | +0.76(+2.72%) |
Jan 31, 2022 | 28.13 | 27.80 | 27.95 | 11,258,788 | -0.14(-0.48%) | |
Jan 28, 2022 | 28.07 | 28.33 | 27.70 | 28.08 | 16,162,308 | -0.42(-1.46%) |
Jan 27, 2022 | 28.94 | 29.06 | 28.15 | 28.50 | 16,262,253 | +0.03(+0.10%) |
Jan 26, 2022 | 28.93 | 29.04 | 28.25 | 28.47 | 18,379,080 | +0.09(+0.32%) |
Jan 25, 2022 | 27.34 | 28.45 | 26.98 | 28.38 | 19,529,826 | +1.28(+4.74%) |
Jan 24, 2022 | 26.57 | 27.11 | 26.11 | 27.10 | 23,226,754 | -0.66(-2.38%) |
Jan 21, 2022 | 27.89 | 28.09 | 27.61 | 27.76 | 19,330,142 | -0.59(-2.07%) |
Jan 20, 2022 | 28.50 | 28.90 | 28.32 | 28.35 | 13,890,259 | -0.67(-2.31%) |
Jan 19, 2022 | 29.39 | 29.50 | 28.69 | 29.02 | 15,989,361 | -0.25(-0.86%) |
Jan 18, 2022 | 29.29 | 29.43 | 28.83 | 29.27 | 17,776,162 | +0.31(+1.06%) |
Jan 14, 2022 | 28.96 | 0 | +0.74(+2.63%) | |||
Jan 13, 2022 | 28.38 | 28.56 | 28.17 | 28.22 | 16,465,295 | +0.03(+0.10%) |
Jan 12, 2022 | 28.14 | 28.38 | 28.06 | 28.19 | 21,283,418 | +0.59(+2.13%) |
Jan 11, 2022 | 26.94 | 27.65 | 26.82 | 27.61 | 16,102,768 | +0.89(+3.32%) |
Jan 10, 2022 | 26.99 | 27.08 | 26.56 | 26.72 | 11,288,288 | -0.10(-0.37%) |
Jan 07, 2022 | 26.46 | 26.85 | 26.29 | 26.82 | 17,891,058 | +0.78(+2.98%) |
Jan 06, 2022 | 26.23 | 26.32 | 25.84 | 26.04 | 14,780,510 | +0.40(+1.55%) |
Jan 05, 2022 | 26.15 | 26.28 | 25.63 | 25.64 | 14,940,648 | -0.16(-0.63%) |
Jan 04, 2022 | 25.43 | 25.94 | 25.41 | 25.81 | 17,082,334 | +1.07(+4.31%) |
Jan 03, 2022 | 24.13 | 24.84 | 24.09 | 24.74 | 10,825,960 | +0.67(+2.78%) |
Dec 31, 2021 | 24.00 | 24.17 | 23.96 | 24.07 | 7,173,460 | -0.05(-0.22%) |
Dec 30, 2021 | 24.48 | 24.59 | 24.12 | 24.13 | 10,745,127 | -0.27(-1.11%) |
Dec 29, 2021 | 24.50 | 24.65 | 24.36 | 24.40 | 12,068,591 | -0.07(-0.30%) |
Dec 28, 2021 | 24.55 | 24.69 | 24.31 | 24.47 | 9,348,694 | -0.06(-0.26%) |
Dec 27, 2021 | 24.22 | 24.55 | 23.93 | 24.53 | 9,338,718 | +0.15(+0.63%) |
Dec 23, 2021 | 24.56 | 24.81 | 24.35 | 24.38 | 12,135,543 | +0.18(+0.75%) |
Dec 22, 2021 | 24.04 | 24.26 | 23.82 | 24.20 | 11,827,958 | +0.31(+1.29%) |
Dec 21, 2021 | 23.54 | 23.98 | 23.53 | 23.89 | 16,274,646 | +0.71(+3.04%) |
Dec 20, 2021 | 23.36 | 23.38 | 22.90 | 23.19 | 31,844,336 | -0.59(-2.47%) |
Dec 17, 2021 | 24.17 | 24.17 | 23.77 | 23.77 | 12,623,150 | -0.39(-1.61%) |
Dec 16, 2021 | 24.30 | 24.53 | 24.13 | 24.16 | 11,466,672 | +0.10(+0.41%) |
Dec 15, 2021 | 23.96 | 24.13 | 23.55 | 24.06 | 10,276,243 | +0.06(+0.26%) |
Dec 14, 2021 | 23.94 | 24.33 | 23.93 | 24.00 | 9,535,041 | -0.04(-0.15%) |
Dec 13, 2021 | 24.30 | 24.37 | 23.99 | 24.03 | 9,787,295 | -0.74(-2.99%) |
Dec 10, 2021 | 24.79 | 24.81 | 24.51 | 24.78 | 9,134,394 | +0.23(+0.92%) |
Dec 09, 2021 | 24.54 | 24.63 | 24.32 | 24.55 | 10,538,839 | -0.31(-1.24%) |
Dec 08, 2021 | 24.99 | 25.12 | 24.82 | 24.86 | 8,713,685 | -0.04(-0.15%) |
Dec 07, 2021 | 25.00 | 25.23 | 24.82 | 24.89 | 10,011,980 | +0.19(+0.77%) |
Dec 06, 2021 | 24.99 | 25.04 | 24.68 | 24.70 | 11,170,467 | +0.38(+1.56%) |
Dec 03, 2021 | 24.80 | 24.82 | 24.19 | 24.32 | 11,939,526 | -0.14(-0.55%) |
Dec 02, 2021 | 23.91 | 24.56 | 23.75 | 24.46 | 16,795,248 | +1.19(+5.13%) |
Dec 01, 2021 | 24.06 | 24.19 | 23.25 | 23.27 | 10,874,957 | -0.20(-0.85%) |
Nov 30, 2021 | 23.56 | 23.74 | 23.24 | 23.47 | 15,219,046 | -0.20(-0.84%) |
Nov 29, 2021 | 23.94 | 24.13 | 23.63 | 23.66 | 11,168,707 | +0.20(+0.85%) |
Nov 26, 2021 | 23.29 | 23.49 | 23.01 | 23.47 | 18,553,312 | -1.53(-6.11%) |
Nov 24, 2021 | 24.64 | 25.04 | 24.63 | 24.99 | 7,971,534 | +0.17(+0.69%) |
Nov 23, 2021 | 24.46 | 24.87 | 24.46 | 24.82 | 11,040,009 | +0.72(+3.00%) |
Nov 22, 2021 | 23.73 | 24.35 | 23.70 | 24.10 | 11,092,635 | +0.39(+1.64%) |
Nov 19, 2021 | 23.84 | 23.96 | 23.59 | 23.71 | 13,572,563 | -0.96(-3.88%) |
Nov 18, 2021 | 24.44 | 24.70 | 24.63 | 24.67 | 10,131,064 | -0.13(-0.51%) |
Nov 17, 2021 | 24.92 | 25.19 | 24.74 | 24.79 | 5,899,815 | -0.22(-0.87%) |
Nov 16, 2021 | 25.26 | 25.32 | 24.97 | 25.01 | 7,905,868 | +0.11(+0.44%) |
Nov 15, 2021 | 24.80 | 24.99 | 24.47 | 24.90 | 8,493,557 | +0.15(+0.62%) |
Nov 12, 2021 | 24.71 | 24.89 | 24.65 | 24.75 | 7,666,236 | -0.03(-0.11%) |
Nov 11, 2021 | 24.94 | 25.18 | 24.75 | 24.78 | 7,454,963 | -0.01(-0.04%) |
Nov 10, 2021 | 25.31 | 24.79 | 9,019,842 | -0.41(-1.62%) | ||
Nov 09, 2021 | 25.14 | 25.21 | 24.77 | 25.19 | 8,409,634 | +0.16(+0.64%) |
Nov 08, 2021 | 25.07 | 25.28 | 24.87 | 25.03 | 9,047,050 | +0.15(+0.61%) |
Nov 05, 2021 | 24.95 | 24.97 | 24.63 | 24.88 | 9,285,011 | +0.48(+1.98%) |
Nov 04, 2021 | 24.70 | 24.87 | 24.27 | 24.40 | 13,944,823 | +0.04(+0.18%) |
Nov 03, 2021 | 24.54 | 24.61 | 24.32 | 24.35 | 18,346,490 | -0.61(-2.43%) |
Nov 02, 2021 | 25.35 | 25.39 | 24.94 | 24.96 | 21,035,396 | -1.20(-4.58%) |
Nov 01, 2021 | 26.08 | 26.19 | 25.96 | 26.16 | 11,771,303 | +0.44(+1.70%) |
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,397,206 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,755,276 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,753,819 | -0.35(-1.32%) |
Oct 26, 2021 | 26.62 | 26.48 | 8,202,707 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.54 | 7,374,341 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.36 | 9,065,277 | +0.06(+0.24%) |
Oct 21, 2021 | 26.70 | 26.79 | 26.16 | 26.30 | 10,387,700 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,691 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,788,064 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.44 | 26.54 | 10,266,355 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,222,536 | +0.43(+1.63%) |
Oct 14, 2021 | 26.44 | 26.50 | 26.23 | 26.31 | 10,948,354 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,838 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,936,291 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,349,547 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.90 | 25.61 | 25.79 | 14,137,371 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,373,328 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.11 | 22,636,660 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,770,201 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.02 | 16,959,084 | +0.37(+1.49%) |
Oct 01, 2021 | 24.49 | 24.78 | 24.40 | 24.66 | 11,887,335 | +0.24(+0.99%) |
Sep 30, 2021 | 24.42 | 24.61 | 24.16 | 24.42 | 16,313,441 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.87 | 24.22 | 12,211,984 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,051,922 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.19 | 16,980,438 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.51 | 23.14 | 23.44 | 9,342,493 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,338,610 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,309,847 | +0.38(+1.66%) |
Sep 21, 2021 | 22.75 | 22.81 | 22.41 | 22.54 | 14,209,477 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,266,806 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.75 | 22.29 | 22.55 | 14,985,417 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,402,843 | -0.38(-1.67%) |
Sep 15, 2021 | 22.67 | 23.10 | 22.66 | 23.02 | 17,211,838 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,891 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,231,554 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,595,293 | +0.17(+0.78%) |
Sep 09, 2021 | 21.66 | 21.93 | 21.59 | 21.72 | 10,294,716 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,889,196 | -0.15(-0.69%) |
Sep 07, 2021 | 22.01 | 22.29 | 21.93 | 21.97 | 7,827,804 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,539,534 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,023,069 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.67 | 21.72 | 9,941,362 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.13 | 21.83 | 21.85 | 9,767,978 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,436,553 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,875 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.70 | 21.71 | 6,973,493 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.83 | 22.00 | 7,442,332 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.84 | 22.02 | 8,820,488 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,504,512 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,767,018 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,116,530 | -0.71(-3.24%) |
Aug 18, 2021 | 22.34 | 22.41 | 21.75 | 21.75 | 17,101,232 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,885,323 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.92 | 22.09 | 9,510,336 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,217,044 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.93 | 9,948,446 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.02 | 22.65 | 23.00 | 9,663,836 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,781,024 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.50 | 22.27 | 22.30 | 10,677,763 | -0.25(-1.10%) |
Aug 06, 2021 | 22.58 | 22.66 | 22.38 | 22.55 | 10,389,907 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.27 | 22.35 | 10,856,788 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,397,186 | -0.56(-2.45%) |
Aug 03, 2021 | 22.28 | 22.74 | 21.90 | 22.66 | 26,181,624 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.82 | 21.21 | 21.24 | 16,460,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,954,267 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,741,787 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,999,239 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,845 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.04 | 21.46 | 11,420,406 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,013,024 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.70 | 20.85 | 10,078,586 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.27 | 20.86 | 21.09 | 13,683,546 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,411,956 | +0.02(+0.09%) |
Jul 19, 2021 | 20.55 | 20.70 | 20.13 | 20.37 | 30,699,012 | -0.69(-3.27%) |
Jul 16, 2021 | 21.90 | 21.94 | 20.98 | 21.06 | 20,994,438 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.05 | 21.70 | 21.75 | 11,076,673 | -0.51(-2.30%) |
Jul 14, 2021 | 22.81 | 22.97 | 22.21 | 22.26 | 13,213,372 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,694 | -0.26(-1.16%) |
Jul 12, 2021 | 22.73 | 23.07 | 22.57 | 22.83 | 7,517,973 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,002,536 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,418,404 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,085,365 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.74 | 22.70 | 22.91 | 20,302,694 | -0.89(-3.74%) |
Jul 02, 2021 | 23.78 | 23.86 | 23.57 | 23.80 | 6,522,815 | -0.09(-0.37%) |
Jul 01, 2021 | 23.92 | 24.02 | 23.71 | 23.89 | 10,805,360 | +0.58(+2.50%) |
Jun 30, 2021 | 23.20 | 23.46 | 23.18 | 23.31 | 7,627,638 | +0.13(+0.57%) |
Jun 29, 2021 | 23.42 | 23.55 | 23.17 | 23.17 | 8,143,730 | -0.17(-0.72%) |
Jun 28, 2021 | 23.78 | 23.80 | 23.26 | 23.34 | 15,289,692 | -0.76(-3.15%) |
Jun 25, 2021 | 24.24 | 24.32 | 24.06 | 24.10 | 8,317,543 | +0.00(+0.00%) |
Jun 24, 2021 | 24.10 | 24.17 | 23.95 | 24.10 | 10,506,102 | +0.08(+0.33%) |
Jun 23, 2021 | 24.43 | 24.56 | 23.98 | 24.02 | 10,704,403 | +0.07(+0.29%) |
Jun 22, 2021 | 23.92 | 24.07 | 23.69 | 23.95 | 7,918,580 | +0.19(+0.78%) |
Jun 21, 2021 | 23.25 | 23.79 | 23.25 | 23.77 | 12,105,714 | +0.74(+3.22%) |
Jun 18, 2021 | 23.21 | 23.50 | 23.01 | 23.02 | 17,819,754 | -0.95(-3.97%) |
Jun 17, 2021 | 24.53 | 24.64 | 23.67 | 23.98 | 14,792,912 | -0.66(-2.69%) |
Jun 16, 2021 | 24.96 | 24.98 | 24.51 | 24.64 | 10,421,104 | -0.40(-1.59%) |
Jun 15, 2021 | 24.66 | 25.12 | 24.66 | 25.04 | 11,466,348 | +0.30(+1.21%) |
Jun 14, 2021 | 24.60 | 25.13 | 24.58 | 24.74 | 14,007,887 | +0.44(+1.82%) |
Jun 11, 2021 | 24.46 | 24.64 | 24.24 | 24.30 | 10,324,115 | +0.03(+0.11%) |
Jun 10, 2021 | 24.61 | 24.76 | 24.15 | 24.27 | 9,275,777 | -0.07(-0.29%) |
Jun 09, 2021 | 24.51 | 24.64 | 24.32 | 24.34 | 13,465,197 | -0.12(-0.50%) |
Jun 08, 2021 | 23.88 | 24.60 | 23.77 | 24.46 | 18,676,156 | +0.41(+1.72%) |
Jun 07, 2021 | 24.20 | 24.30 | 24.02 | 24.05 | 10,295,998 | -0.16(-0.66%) |
Jun 04, 2021 | 24.37 | 24.46 | 23.21 | 24.21 | 15,245,587 | -0.28(-1.15%) |
Jun 03, 2021 | 24.15 | 24.60 | 24.09 | 24.49 | 15,270,665 | +0.11(+0.47%) |
Jun 02, 2021 | 23.95 | 24.45 | 23.77 | 24.37 | 21,948,620 | +0.54(+2.26%) |
Jun 01, 2021 | 23.62 | 23.89 | 23.60 | 23.84 | 21,572,870 | +0.70(+3.01%) |
May 28, 2021 | 23.05 | 23.24 | 23.00 | 23.14 | 17,742,498 | -0.04(-0.19%) |
May 27, 2021 | 22.97 | 23.19 | 22.95 | 23.18 | 21,153,954 | -0.03(-0.11%) |
May 26, 2021 | 23.22 | 23.34 | 23.11 | 23.21 | 10,687,206 | +0.03(+0.11%) |
May 25, 2021 | 23.70 | 23.73 | 23.15 | 23.18 | 14,203,629 | -0.65(-2.74%) |
May 24, 2021 | 23.55 | 23.89 | 23.38 | 23.84 | 12,551,731 | +0.44(+1.89%) |
May 21, 2021 | 23.50 | 23.65 | 23.35 | 23.40 | 10,642,890 | +0.00(+0.00%) |
May 20, 2021 | 23.25 | 23.44 | 23.10 | 23.40 | 14,189,058 | +0.30(+1.30%) |
May 19, 2021 | 23.27 | 23.37 | 22.94 | 23.10 | 18,183,678 | -0.60(-2.53%) |
May 18, 2021 | 24.13 | 24.24 | 23.58 | 23.70 | 20,277,920 | -0.19(-0.81%) |
May 17, 2021 | 23.36 | 23.89 | 23.36 | 23.89 | 13,200,676 | +0.38(+1.61%) |
May 14, 2021 | 23.21 | 23.58 | 23.20 | 23.51 | 17,796,914 | +0.67(+2.94%) |
May 13, 2021 | 22.84 | 23.17 | 22.55 | 22.84 | 15,087,042 | -0.26(-1.15%) |
May 12, 2021 | 23.25 | 23.70 | 23.02 | 23.10 | 15,815,117 | +0.19(+0.85%) |
May 11, 2021 | 23.01 | 23.33 | 22.88 | 22.91 | 16,464,388 | -0.57(-2.44%) |
May 10, 2021 | 23.81 | 24.00 | 23.46 | 23.48 | 13,390,199 | -0.10(-0.41%) |
May 07, 2021 | 22.96 | 23.60 | 22.87 | 23.58 | 13,277,920 | +0.20(+0.87%) |
May 06, 2021 | 23.19 | 23.40 | 22.87 | 23.38 | 12,973,961 | +0.03(+0.13%) |
May 05, 2021 | 23.11 | 23.35 | 22.76 | 23.35 | 22,352,038 | +0.75(+3.32%) |
May 04, 2021 | 22.67 | 22.79 | 22.37 | 22.60 | 15,988,859 | +0.20(+0.90%) |