Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.50 | 25.51 | 24.57 | 25.07 | 11,533,160 | +0.79(+3.25%) |
May 27, 2022 | 24.49 | 24.50 | 22.90 | 24.28 | 8,967,566 | +0.10(+0.41%) |
May 26, 2022 | 22.43 | 24.30 | 22.43 | 24.18 | 7,010,129 | +1.78(+7.95%) |
May 25, 2022 | 22.44 | 22.70 | 21.59 | 22.40 | 8,667,353 | +0.64(+2.94%) |
May 24, 2022 | 22.77 | 22.85 | 21.52 | 21.76 | 10,518,861 | -1.71(-7.29%) |
May 23, 2022 | 23.32 | 23.51 | 22.51 | 23.47 | 6,674,796 | -0.53(-2.21%) |
May 20, 2022 | 24.73 | 25.00 | 23.04 | 24.00 | 11,194,870 | +0.01(+0.04%) |
May 19, 2022 | 24.09 | 24.47 | 23.61 | 23.99 | 8,179,928 | +0.58(+2.48%) |
May 18, 2022 | 23.35 | 24.59 | 23.18 | 23.41 | 8,340,800 | -0.33(-1.39%) |
May 17, 2022 | 23.71 | 24.43 | 23.05 | 23.74 | 10,964,592 | +1.72(+7.81%) |
May 16, 2022 | 22.10 | 22.85 | 21.80 | 22.02 | 7,877,932 | +0.20(+0.92%) |
May 13, 2022 | 21.80 | 22.22 | 21.31 | 21.82 | 17,024,190 | +1.70(+8.45%) |
May 12, 2022 | 20.10 | 21.44 | 19.34 | 20.12 | 14,123,983 | -0.01(-0.05%) |
May 11, 2022 | 21.07 | 21.83 | 20.07 | 20.13 | 18,675,060 | +0.46(+2.34%) |
May 10, 2022 | 20.31 | 21.30 | 18.90 | 19.67 | 9,853,132 | +0.77(+4.07%) |
May 09, 2022 | 20.15 | 20.35 | 18.82 | 18.90 | 7,324,555 | -2.02(-9.66%) |
May 06, 2022 | 21.68 | 21.86 | 20.69 | 20.92 | 5,113,760 | -0.74(-3.42%) |
May 05, 2022 | 22.83 | 23.35 | 21.16 | 21.66 | 5,820,567 | -1.93(-8.18%) |
May 04, 2022 | 22.45 | 23.69 | 22.09 | 23.59 | 4,996,591 | +0.66(+2.88%) |
May 03, 2022 | 23.10 | 23.59 | 22.65 | 22.93 | 4,181,278 | -0.40(-1.71%) |
May 02, 2022 | 22.22 | 23.59 | 22.07 | 23.33 | 6,075,090 | +0.90(+4.01%) |
Apr 29, 2022 | 24.08 | 24.40 | 22.37 | 22.43 | 8,061,262 | +0.31(+1.40%) |
Apr 28, 2022 | 22.50 | 22.79 | 20.50 | 22.12 | 8,344,994 | -0.06(-0.27%) |
Apr 27, 2022 | 22.46 | 23.00 | 22.09 | 22.18 | 9,117,826 | +1.03(+4.87%) |
Apr 26, 2022 | 22.44 | 22.51 | 21.15 | 21.15 | 5,316,738 | -1.16(-5.20%) |
Apr 25, 2022 | 21.35 | 22.44 | 21.12 | 22.31 | 8,412,819 | -0.02(-0.09%) |
Apr 22, 2022 | 22.57 | 23.35 | 22.31 | 22.33 | 6,285,234 | -0.14(-0.62%) |
Apr 21, 2022 | 24.00 | 24.27 | 22.05 | 22.47 | 9,082,620 | -1.02(-4.34%) |
Apr 20, 2022 | 24.81 | 24.81 | 23.17 | 23.49 | 7,739,787 | -1.85(-7.30%) |
Apr 19, 2022 | 25.16 | 25.59 | 24.14 | 25.34 | 5,062,253 | -0.32(-1.25%) |
Apr 18, 2022 | 25.40 | 25.95 | 24.70 | 25.66 | 4,085,700 | -0.05(-0.19%) |
Apr 14, 2022 | 25.80 | 26.41 | 25.60 | 25.71 | 4,646,806 | -0.32(-1.23%) |
Apr 13, 2022 | 25.09 | 26.43 | 24.63 | 26.03 | 4,845,458 | +1.10(+4.41%) |
Apr 12, 2022 | 25.84 | 25.87 | 24.81 | 24.93 | 5,590,847 | -0.32(-1.27%) |
Apr 11, 2022 | 24.69 | 25.58 | 24.22 | 25.25 | 8,727,602 | -0.61(-2.36%) |
Apr 08, 2022 | 26.39 | 26.56 | 25.56 | 25.86 | 5,502,748 | -0.53(-2.01%) |
Apr 07, 2022 | 27.28 | 28.03 | 25.82 | 26.39 | 9,402,729 | -1.13(-4.11%) |
Apr 06, 2022 | 27.59 | 27.85 | 26.74 | 27.52 | 6,436,578 | -0.28(-1.01%) |
Apr 05, 2022 | 28.37 | 28.64 | 27.56 | 27.80 | 6,623,253 | -0.86(-3.00%) |
Apr 04, 2022 | 28.68 | 29.69 | 28.24 | 28.66 | 11,099,204 | +1.42(+5.21%) |
Apr 01, 2022 | 27.35 | 28.22 | 26.59 | 27.24 | 11,829,601 | +1.43(+5.54%) |
Mar 31, 2022 | 27.00 | 27.25 | 25.57 | 25.81 | 9,551,173 | -1.32(-4.87%) |
Mar 30, 2022 | 27.10 | 28.23 | 26.88 | 27.13 | 9,245,141 | +0.53(+1.99%) |
Mar 29, 2022 | 27.30 | 27.60 | 26.30 | 26.60 | 9,445,289 | +0.12(+0.45%) |
Mar 28, 2022 | 26.77 | 27.31 | 25.75 | 26.48 | 8,260,504 | +0.08(+0.30%) |
Mar 25, 2022 | 26.45 | 27.13 | 25.91 | 26.40 | 6,907,464 | -1.46(-5.24%) |
Mar 24, 2022 | 27.34 | 27.90 | 26.21 | 27.86 | 9,890,719 | +0.58(+2.13%) |
Mar 23, 2022 | 26.49 | 28.30 | 26.40 | 27.28 | 7,294,209 | -0.05(-0.18%) |
Mar 22, 2022 | 27.40 | 27.77 | 26.53 | 27.33 | 11,142,960 | +1.00(+3.80%) |
Mar 21, 2022 | 27.19 | 27.92 | 25.67 | 26.33 | 11,785,446 | -1.86(-6.60%) |
Mar 18, 2022 | 25.80 | 28.90 | 25.52 | 28.19 | 18,296,092 | +3.09(+12.31%) |
Mar 17, 2022 | 25.02 | 25.26 | 23.75 | 25.10 | 14,790,431 | -0.95(-3.65%) |
Mar 16, 2022 | 23.80 | 26.50 | 23.61 | 26.05 | 38,045,744 | +6.30(+31.90%) |
Mar 15, 2022 | 17.91 | 20.08 | 16.86 | 19.75 | 30,732,380 | +2.15(+12.22%) |
Mar 14, 2022 | 20.05 | 20.36 | 17.45 | 17.60 | 41,502,424 | -4.57(-20.61%) |
Mar 11, 2022 | 26.82 | 26.82 | 21.92 | 22.17 | 19,696,072 | -3.82(-14.70%) |
Mar 10, 2022 | 26.07 | 26.55 | 25.23 | 25.99 | 10,690,034 | -1.64(-5.94%) |
Mar 09, 2022 | 25.81 | 27.91 | 25.42 | 27.63 | 13,389,493 | +3.39(+13.99%) |
Mar 08, 2022 | 25.19 | 25.19 | 24.04 | 24.24 | 12,076,126 | -1.46(-5.68%) |
Mar 07, 2022 | 27.22 | 27.92 | 25.69 | 25.70 | 8,403,458 | -1.53(-5.62%) |
Mar 04, 2022 | 27.44 | 28.01 | 26.65 | 27.23 | 7,716,042 | -0.67(-2.40%) |
Mar 03, 2022 | 30.63 | 30.64 | 27.56 | 27.90 | 9,762,524 | -2.19(-7.28%) |
Mar 02, 2022 | 30.88 | 31.95 | 29.54 | 30.09 | 9,546,116 | -0.33(-1.08%) |
Mar 01, 2022 | 30.33 | 31.45 | 29.80 | 30.42 | 9,101,693 | -0.03(-0.10%) |
Feb 28, 2022 | 27.86 | 31.00 | 27.83 | 30.45 | 13,637,426 | +2.56(+9.18%) |
Feb 25, 2022 | 27.72 | 28.12 | 26.71 | 27.89 | 10,040,591 | +0.53(+1.94%) |
Feb 24, 2022 | 25.37 | 27.42 | 25.04 | 27.36 | 12,059,990 | -0.24(-0.87%) |
Feb 23, 2022 | 28.80 | 29.23 | 27.46 | 27.60 | 7,993,750 | -0.09(-0.33%) |
Feb 22, 2022 | 27.88 | 28.68 | 27.26 | 27.69 | 9,629,984 | -0.86(-3.01%) |
Feb 18, 2022 | 28.55 | 0 | -1.08(-3.64%) | |||
Feb 17, 2022 | 29.68 | 30.30 | 29.42 | 29.63 | 4,274,280 | -0.16(-0.54%) |
Feb 16, 2022 | 29.93 | 30.20 | 29.44 | 29.79 | 4,078,975 | -0.39(-1.29%) |
Feb 15, 2022 | 29.49 | 30.23 | 29.22 | 30.18 | 7,897,943 | +1.70(+5.97%) |
Feb 14, 2022 | 27.69 | 28.80 | 27.51 | 28.48 | 5,606,602 | +0.34(+1.21%) |
Feb 11, 2022 | 29.42 | 29.72 | 27.69 | 28.14 | 7,177,513 | -1.23(-4.19%) |
Feb 10, 2022 | 28.93 | 29.99 | 28.61 | 29.37 | 7,988,285 | -0.76(-2.52%) |
Feb 09, 2022 | 30.02 | 30.50 | 29.74 | 30.13 | 11,359,107 | +1.13(+3.90%) |
Feb 08, 2022 | 28.36 | 29.05 | 28.02 | 29.00 | 4,978,707 | +0.37(+1.29%) |
Feb 07, 2022 | 27.66 | 29.03 | 27.65 | 28.63 | 7,256,784 | -0.07(-0.24%) |
Feb 04, 2022 | 27.08 | 28.96 | 27.08 | 28.70 | 8,114,357 | +1.87(+6.97%) |
Feb 03, 2022 | 26.80 | 26.83 | 5,970,364 | -0.67(-2.44%) | ||
Feb 02, 2022 | 27.08 | 27.64 | 26.57 | 27.50 | 5,515,778 | +0.21(+0.77%) |
Feb 01, 2022 | 26.85 | 27.31 | 25.94 | 27.29 | 7,468,927 | +1.94(+7.65%) |
Jan 31, 2022 | 24.64 | 26.11 | 25.35 | 6,926,590 | +1.38(+5.76%) | |
Jan 28, 2022 | 23.19 | 24.43 | 22.18 | 23.97 | 12,316,472 | +0.52(+2.22%) |
Jan 27, 2022 | 25.26 | 25.33 | 23.38 | 23.45 | 9,686,972 | -1.64(-6.54%) |
Jan 26, 2022 | 26.38 | 26.60 | 24.90 | 25.09 | 8,089,699 | -0.34(-1.34%) |
Jan 25, 2022 | 26.79 | 26.79 | 25.14 | 25.43 | 9,711,622 | -1.84(-6.75%) |
Jan 24, 2022 | 26.70 | 27.40 | 25.53 | 27.27 | 10,452,175 | -0.63(-2.26%) |
Jan 21, 2022 | 28.85 | 28.98 | 27.68 | 27.90 | 6,088,129 | -1.27(-4.35%) |
Jan 20, 2022 | 30.22 | 30.51 | 29.11 | 29.17 | 7,130,923 | -0.09(-0.31%) |
Jan 19, 2022 | 30.57 | 30.57 | 29.25 | 29.26 | 6,214,931 | -1.21(-3.97%) |
Jan 18, 2022 | 30.63 | 31.96 | 30.31 | 30.47 | 7,450,667 | -0.69(-2.20%) |
Jan 14, 2022 | 31.16 | 0 | +0.39(+1.25%) | |||
Jan 13, 2022 | 30.58 | 31.68 | 30.50 | 30.77 | 7,585,086 | +0.02(+0.07%) |
Jan 12, 2022 | 30.40 | 31.19 | 29.98 | 30.75 | 11,432,388 | +0.94(+3.15%) |
Jan 11, 2022 | 27.75 | 29.90 | 27.51 | 29.81 | 9,170,650 | +2.27(+8.24%) |
Jan 10, 2022 | 29.18 | 29.18 | 27.01 | 27.54 | 8,027,728 | -1.64(-5.62%) |
Jan 07, 2022 | 28.58 | 29.68 | 28.20 | 29.18 | 8,863,962 | +0.80(+2.82%) |
Jan 06, 2022 | 29.25 | 29.63 | 28.23 | 28.38 | 10,117,840 | -0.79(-2.71%) |
Jan 05, 2022 | 29.50 | 30.56 | 29.14 | 29.17 | 6,318,348 | -1.16(-3.82%) |
Jan 04, 2022 | 32.16 | 32.17 | 29.37 | 30.33 | 8,145,489 | -2.01(-6.22%) |
Jan 03, 2022 | 33.02 | 33.76 | 31.35 | 32.34 | 7,155,148 | +0.24(+0.75%) |
Dec 31, 2021 | 31.83 | 32.90 | 31.50 | 32.10 | 8,050,446 | +0.15(+0.47%) |
Dec 30, 2021 | 29.10 | 32.32 | 29.01 | 31.95 | 11,730,933 | +2.53(+8.60%) |
Dec 29, 2021 | 29.84 | 30.18 | 28.53 | 29.42 | 5,169,151 | -0.42(-1.41%) |
Dec 28, 2021 | 29.98 | 30.28 | 29.69 | 29.84 | 3,355,807 | -0.06(-0.20%) |
Dec 27, 2021 | 30.28 | 30.98 | 29.38 | 29.90 | 4,727,605 | -0.52(-1.71%) |
Dec 23, 2021 | 30.05 | 30.74 | 29.78 | 30.42 | 4,183,803 | +0.02(+0.07%) |
Dec 22, 2021 | 29.72 | 30.44 | 29.51 | 30.40 | 6,184,882 | +0.43(+1.43%) |
Dec 21, 2021 | 28.84 | 30.16 | 28.61 | 29.97 | 8,383,289 | +1.72(+6.09%) |
Dec 20, 2021 | 28.62 | 29.06 | 27.53 | 28.25 | 7,875,371 | -1.69(-5.65%) |
Dec 17, 2021 | 29.08 | 30.29 | 27.95 | 29.94 | 9,495,989 | -0.05(-0.16%) |
Dec 16, 2021 | 31.18 | 31.18 | 29.68 | 29.99 | 6,277,237 | -0.45(-1.48%) |
Dec 15, 2021 | 30.63 | 30.87 | 29.13 | 30.44 | 9,224,335 | -0.62(-2.00%) |
Dec 14, 2021 | 30.43 | 31.35 | 30.34 | 31.06 | 8,042,146 | -0.30(-0.96%) |
Dec 13, 2021 | 32.50 | 32.50 | 30.39 | 31.36 | 10,504,225 | -1.10(-3.39%) |
Dec 10, 2021 | 31.12 | 32.86 | 31.12 | 32.46 | 11,640,938 | +1.37(+4.41%) |
Dec 09, 2021 | 31.50 | 32.75 | 30.84 | 31.09 | 6,060,304 | -0.50(-1.58%) |
Dec 08, 2021 | 31.03 | 31.97 | 30.36 | 31.59 | 5,323,342 | +0.65(+2.10%) |
Dec 07, 2021 | 31.65 | 32.23 | 30.34 | 30.94 | 10,097,785 | +0.43(+1.41%) |
Dec 06, 2021 | 29.58 | 30.64 | 27.77 | 30.51 | 18,065,242 | +2.04(+7.16%) |
Dec 03, 2021 | 33.00 | 33.20 | 27.73 | 28.47 | 30,391,400 | -5.44(-16.04%) |
Dec 02, 2021 | 35.56 | 36.35 | 31.94 | 33.91 | 14,106,001 | -1.14(-3.25%) |
Dec 01, 2021 | 36.91 | 37.45 | 34.98 | 35.05 | 19,446,098 | -0.39(-1.10%) |
Nov 30, 2021 | 34.42 | 36.26 | 33.54 | 35.44 | 17,960,608 | +0.96(+2.78%) |
Nov 29, 2021 | 34.72 | 36.00 | 34.08 | 34.48 | 26,618,060 | +2.08(+6.42%) |
Nov 26, 2021 | 31.31 | 32.78 | 30.89 | 32.40 | 6,903,277 | -0.22(-0.67%) |
Nov 24, 2021 | 31.66 | 33.05 | 31.22 | 32.62 | 7,284,756 | -0.29(-0.89%) |
Nov 23, 2021 | 31.50 | 33.93 | 31.00 | 32.91 | 11,135,296 | +1.72(+5.52%) |
Nov 22, 2021 | 30.90 | 32.35 | 30.79 | 31.19 | 10,491,393 | +0.59(+1.93%) |
Nov 19, 2021 | 31.00 | 31.20 | 30.12 | 30.60 | 5,681,171 | -0.38(-1.23%) |
Nov 18, 2021 | 32.23 | 31.00 | 30.08 | 30.98 | 7,744,258 | -1.20(-3.73%) |
Nov 17, 2021 | 32.41 | 32.90 | 31.86 | 32.18 | 6,572,022 | -0.58(-1.77%) |
Nov 16, 2021 | 30.36 | 32.96 | 30.12 | 32.76 | 13,969,289 | +2.91(+9.75%) |
Nov 15, 2021 | 30.20 | 30.41 | 29.68 | 29.85 | 5,528,555 | -0.55(-1.81%) |
Nov 12, 2021 | 31.35 | 31.35 | 29.95 | 30.40 | 7,440,001 | -0.24(-0.78%) |
Nov 11, 2021 | 30.20 | 30.95 | 30.01 | 30.64 | 7,508,651 | +0.64(+2.13%) |
Nov 10, 2021 | 29.40 | 30.00 | 6,549,122 | +0.02(+0.07%) | ||
Nov 09, 2021 | 31.53 | 31.62 | 29.73 | 29.98 | 7,941,074 | -1.37(-4.37%) |
Nov 08, 2021 | 30.99 | 32.07 | 30.83 | 31.35 | 6,194,742 | +0.35(+1.13%) |
Nov 05, 2021 | 32.10 | 32.25 | 30.35 | 31.00 | 4,926,991 | -0.96(-3.00%) |
Nov 04, 2021 | 31.64 | 32.42 | 31.33 | 31.96 | 5,618,634 | +1.00(+3.23%) |
Nov 03, 2021 | 31.34 | 31.34 | 30.57 | 30.96 | 4,422,404 | -0.23(-0.74%) |
Nov 02, 2021 | 31.80 | 32.44 | 30.73 | 31.19 | 8,407,356 | -1.15(-3.56%) |
Nov 01, 2021 | 32.56 | 33.30 | 31.91 | 32.34 | 6,407,867 | -0.29(-0.89%) |
Oct 29, 2021 | 33.06 | 33.59 | 32.45 | 32.63 | 3,993,975 | -0.78(-2.33%) |
Oct 28, 2021 | 33.34 | 33.85 | 33.41 | 6,115,528 | +0.74(+2.27%) | |
Oct 27, 2021 | 33.00 | 34.01 | 32.53 | 32.67 | 6,138,774 | -0.41(-1.24%) |
Oct 26, 2021 | 33.96 | 33.08 | 10,086,780 | -1.17(-3.42%) | ||
Oct 25, 2021 | 32.66 | 34.25 | 13,203,120 | +1.96(+6.07%) | ||
Oct 22, 2021 | 32.00 | 32.29 | 10,545,788 | +0.25(+0.78%) | ||
Oct 21, 2021 | 30.88 | 32.44 | 30.82 | 32.04 | 7,712,111 | +0.82(+2.63%) |
Oct 20, 2021 | 30.85 | 31.61 | 30.85 | 31.22 | 4,780,891 | +0.10(+0.32%) |
Oct 19, 2021 | 30.82 | 31.74 | 30.63 | 31.12 | 7,508,326 | +0.69(+2.27%) |
Oct 18, 2021 | 30.07 | 30.75 | 30.00 | 30.43 | 7,152,442 | -0.21(-0.69%) |
Oct 15, 2021 | 29.87 | 31.06 | 29.32 | 30.64 | 10,504,671 | +1.19(+4.04%) |
Oct 14, 2021 | 29.00 | 29.47 | 28.55 | 29.45 | 7,545,122 | +0.76(+2.65%) |
Oct 13, 2021 | 28.10 | 28.78 | 28.00 | 28.69 | 4,661,934 | +0.66(+2.35%) |
Oct 12, 2021 | 28.14 | 28.25 | 27.61 | 28.03 | 3,450,509 | -0.19(-0.67%) |
Oct 11, 2021 | 28.55 | 29.00 | 28.09 | 28.22 | 3,839,940 | -0.27(-0.95%) |
Oct 08, 2021 | 28.82 | 28.90 | 27.97 | 28.49 | 3,743,205 | -0.29(-1.01%) |
Oct 07, 2021 | 28.18 | 29.29 | 28.13 | 28.78 | 6,834,300 | +1.39(+5.07%) |
Oct 06, 2021 | 26.34 | 27.63 | 26.33 | 27.39 | 5,608,708 | +0.40(+1.48%) |
Oct 05, 2021 | 25.59 | 27.31 | 25.59 | 26.99 | 5,718,543 | +1.41(+5.51%) |
Oct 04, 2021 | 26.31 | 26.31 | 25.42 | 25.58 | 3,443,116 | -0.71(-2.70%) |
Oct 01, 2021 | 26.90 | 26.96 | 26.18 | 26.29 | 3,461,047 | +0.00(+0.00%) |
Sep 30, 2021 | 25.89 | 26.65 | 25.80 | 26.29 | 4,439,182 | +0.56(+2.18%) |
Sep 29, 2021 | 26.42 | 26.88 | 25.55 | 25.73 | 5,156,642 | -0.40(-1.53%) |
Sep 28, 2021 | 26.75 | 26.91 | 25.80 | 26.13 | 4,334,363 | -0.77(-2.86%) |
Sep 27, 2021 | 26.17 | 27.02 | 25.40 | 26.90 | 6,023,152 | +0.79(+3.03%) |
Sep 24, 2021 | 27.00 | 27.10 | 26.01 | 26.11 | 5,237,546 | -1.16(-4.25%) |
Sep 23, 2021 | 27.78 | 27.91 | 26.74 | 27.27 | 4,378,061 | -0.04(-0.15%) |
Sep 22, 2021 | 27.18 | 28.09 | 27.16 | 27.31 | 3,920,258 | +0.25(+0.92%) |
Sep 21, 2021 | 27.17 | 27.59 | 26.73 | 27.06 | 3,602,359 | +0.15(+0.56%) |
Sep 20, 2021 | 27.81 | 27.87 | 26.51 | 26.91 | 7,836,798 | -2.18(-7.49%) |
Sep 17, 2021 | 29.10 | 29.21 | 28.59 | 29.09 | 8,809,482 | +0.21(+0.73%) |
Sep 16, 2021 | 29.15 | 29.15 | 28.53 | 28.88 | 5,899,112 | -0.86(-2.89%) |
Sep 15, 2021 | 29.76 | 30.07 | 29.28 | 29.74 | 5,498,125 | -0.07(-0.23%) |
Sep 14, 2021 | 29.70 | 30.45 | 29.45 | 29.81 | 6,405,605 | +0.23(+0.78%) |
Sep 13, 2021 | 30.20 | 30.28 | 28.63 | 29.58 | 6,058,919 | -0.61(-2.02%) |
Sep 10, 2021 | 30.56 | 31.63 | 30.14 | 30.19 | 7,398,086 | -0.43(-1.40%) |
Sep 09, 2021 | 29.92 | 30.70 | 29.50 | 30.62 | 5,150,318 | +0.40(+1.32%) |
Sep 08, 2021 | 30.80 | 30.84 | 29.86 | 30.22 | 6,408,357 | -0.77(-2.48%) |
Sep 07, 2021 | 30.80 | 31.31 | 30.55 | 30.99 | 7,969,610 | +0.71(+2.34%) |
Sep 03, 2021 | 30.79 | 31.10 | 30.10 | 30.28 | 8,337,509 | -0.92(-2.95%) |
Sep 02, 2021 | 30.58 | 31.77 | 30.47 | 31.20 | 8,396,816 | +0.73(+2.40%) |
Sep 01, 2021 | 30.89 | 31.67 | 30.09 | 30.47 | 11,952,455 | -0.39(-1.26%) |
Aug 31, 2021 | 29.29 | 30.93 | 29.16 | 30.86 | 10,180,399 | +1.83(+6.30%) |
Aug 30, 2021 | 29.87 | 29.87 | 27.72 | 29.03 | 9,382,771 | -0.31(-1.06%) |
Aug 27, 2021 | 29.82 | 29.82 | 29.23 | 29.34 | 5,663,834 | -0.28(-0.95%) |
Aug 26, 2021 | 30.14 | 30.95 | 29.34 | 29.62 | 5,708,560 | -1.02(-3.33%) |
Aug 25, 2021 | 30.25 | 30.79 | 29.79 | 30.64 | 7,929,329 | +0.18(+0.59%) |
Aug 24, 2021 | 29.56 | 30.51 | 29.52 | 30.46 | 10,757,474 | +1.28(+4.39%) |
Aug 23, 2021 | 28.80 | 29.33 | 28.50 | 29.18 | 7,121,182 | +0.62(+2.17%) |
Aug 20, 2021 | 27.96 | 29.52 | 27.93 | 28.56 | 9,547,877 | +1.02(+3.70%) |
Aug 19, 2021 | 28.01 | 28.64 | 27.45 | 27.54 | 6,326,153 | -0.97(-3.40%) |
Aug 18, 2021 | 28.32 | 29.12 | 27.99 | 28.51 | 8,549,846 | +0.48(+1.71%) |
Aug 17, 2021 | 27.29 | 28.46 | 26.91 | 28.03 | 10,361,544 | +0.37(+1.34%) |
Aug 16, 2021 | 27.90 | 28.11 | 27.21 | 27.66 | 10,282,003 | -1.00(-3.49%) |
Aug 13, 2021 | 29.60 | 29.75 | 28.55 | 28.66 | 9,421,822 | -1.45(-4.82%) |
Aug 12, 2021 | 30.27 | 30.92 | 29.09 | 30.11 | 16,993,120 | -0.61(-1.99%) |
Aug 11, 2021 | 30.33 | 30.99 | 29.88 | 30.72 | 8,903,533 | +0.33(+1.09%) |
Aug 10, 2021 | 31.08 | 31.29 | 30.35 | 30.39 | 6,160,164 | -0.29(-0.95%) |
Aug 09, 2021 | 30.48 | 31.07 | 30.20 | 30.68 | 8,399,847 | +0.33(+1.09%) |
Aug 06, 2021 | 31.10 | 31.55 | 29.96 | 30.35 | 12,099,006 | -1.00(-3.19%) |
Aug 05, 2021 | 32.27 | 32.27 | 31.12 | 31.35 | 11,382,801 | -1.31(-4.01%) |
Aug 04, 2021 | 32.97 | 33.60 | 32.28 | 32.66 | 7,203,912 | +0.12(+0.37%) |
Aug 03, 2021 | 32.74 | 33.09 | 31.62 | 32.54 | 9,714,332 | -1.14(-3.38%) |
Aug 02, 2021 | 34.77 | 35.44 | 33.52 | 33.68 | 20,481,552 | +0.30(+0.90%) |
Jul 30, 2021 | 30.14 | 34.55 | 29.90 | 33.38 | 27,405,132 | +2.72(+8.87%) |
Jul 29, 2021 | 31.20 | 31.40 | 29.87 | 30.66 | 12,461,413 | +0.02(+0.07%) |
Jul 28, 2021 | 28.35 | 30.69 | 28.01 | 30.64 | 21,036,216 | +4.16(+15.71%) |
Jul 27, 2021 | 29.90 | 30.45 | 26.22 | 26.48 | 24,549,494 | -4.29(-13.94%) |
Jul 26, 2021 | 29.23 | 31.58 | 28.85 | 30.77 | 12,979,491 | +0.49(+1.62%) |
Jul 23, 2021 | 31.44 | 31.70 | 29.20 | 30.28 | 19,078,840 | -2.65(-8.05%) |
Jul 22, 2021 | 33.26 | 33.60 | 32.42 | 32.93 | 5,170,135 | -0.48(-1.44%) |
Jul 21, 2021 | 31.39 | 34.22 | 31.38 | 33.41 | 15,886,685 | +2.68(+8.72%) |
Jul 20, 2021 | 30.61 | 30.85 | 29.91 | 30.73 | 5,349,239 | +0.19(+0.62%) |
Jul 19, 2021 | 29.19 | 30.61 | 28.67 | 30.54 | 7,808,660 | +0.22(+0.73%) |
Jul 16, 2021 | 30.96 | 31.21 | 29.87 | 30.32 | 6,595,475 | -0.66(-2.13%) |
Jul 15, 2021 | 30.43 | 31.89 | 29.50 | 30.98 | 10,698,215 | +0.65(+2.14%) |
Jul 14, 2021 | 32.27 | 32.50 | 30.04 | 30.33 | 10,827,208 | -2.19(-6.73%) |
Jul 13, 2021 | 32.65 | 33.09 | 32.02 | 32.52 | 6,643,876 | -0.29(-0.88%) |
Jul 12, 2021 | 32.36 | 33.50 | 31.77 | 32.81 | 9,060,669 | +0.99(+3.11%) |
Jul 09, 2021 | 32.50 | 32.60 | 30.80 | 31.82 | 9,477,900 | +0.03(+0.09%) |
Jul 08, 2021 | 30.02 | 32.07 | 29.85 | 31.79 | 13,307,860 | -0.24(-0.75%) |
Jul 07, 2021 | 33.52 | 34.47 | 31.28 | 32.03 | 14,253,125 | -1.55(-4.62%) |
Jul 06, 2021 | 31.05 | 33.98 | 31.03 | 33.58 | 14,927,615 | +0.91(+2.79%) |
Jul 02, 2021 | 35.01 | 35.82 | 31.00 | 32.67 | 24,841,508 | -2.02(-5.82%) |
Jul 01, 2021 | 35.55 | 36.66 | 34.22 | 34.69 | 17,514,964 | -0.25(-0.72%) |
Jun 30, 2021 | 34.00 | 35.27 | 34.00 | 34.94 | 13,068,462 | +0.69(+2.01%) |
Jun 29, 2021 | 33.76 | 34.28 | 32.66 | 34.25 | 12,938,580 | +0.54(+1.60%) |
Jun 28, 2021 | 32.06 | 33.99 | 31.96 | 33.71 | 21,734,508 | +2.03(+6.41%) |
Jun 25, 2021 | 30.90 | 31.83 | 30.51 | 31.68 | 12,241,201 | +1.00(+3.26%) |
Jun 24, 2021 | 31.49 | 31.49 | 30.30 | 30.68 | 9,603,041 | -0.50(-1.60%) |
Jun 23, 2021 | 29.95 | 31.29 | 29.88 | 31.18 | 13,242,372 | +2.25(+7.78%) |
Jun 22, 2021 | 29.95 | 30.45 | 28.55 | 28.93 | 15,013,784 | -1.18(-3.92%) |
Jun 21, 2021 | 30.06 | 30.50 | 29.00 | 30.11 | 11,263,907 | +0.00(+0.00%) |
Jun 18, 2021 | 31.22 | 31.23 | 29.69 | 30.11 | 20,633,292 | -0.77(-2.49%) |
Jun 17, 2021 | 28.67 | 31.32 | 28.43 | 30.88 | 24,678,320 | +2.48(+8.73%) |
Jun 16, 2021 | 27.36 | 28.74 | 27.29 | 28.40 | 12,179,257 | +0.19(+0.67%) |
Jun 15, 2021 | 27.89 | 28.99 | 27.80 | 28.21 | 14,765,468 | -0.03(-0.11%) |
Jun 14, 2021 | 28.33 | 28.57 | 27.79 | 28.24 | 10,191,000 | +0.13(+0.46%) |
Jun 11, 2021 | 27.23 | 28.49 | 26.90 | 28.11 | 18,424,532 | +1.11(+4.11%) |
Jun 10, 2021 | 27.61 | 28.00 | 26.91 | 27.00 | 12,229,832 | -0.43(-1.57%) |
Jun 09, 2021 | 29.00 | 29.09 | 27.22 | 27.43 | 15,137,074 | -1.04(-3.65%) |
Jun 08, 2021 | 27.47 | 29.07 | 27.35 | 28.47 | 26,420,536 | +1.79(+6.71%) |
Jun 07, 2021 | 25.67 | 27.24 | 25.60 | 26.68 | 20,591,284 | +1.04(+4.06%) |
Jun 04, 2021 | 25.06 | 25.65 | 24.73 | 25.64 | 11,656,449 | +0.68(+2.72%) |
Jun 03, 2021 | 24.37 | 25.36 | 23.40 | 24.96 | 19,305,944 | +0.62(+2.55%) |
Jun 02, 2021 | 23.62 | 25.05 | 23.60 | 24.34 | 20,336,488 | +0.53(+2.23%) |