Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.22 | 41.60 | 39.20 | 39.44 | 1,901,481 | -0.59(-1.47%) |
Mar 30, 2022 | 40.21 | 40.92 | 39.81 | 40.03 | 1,139,118 | +0.23(+0.58%) |
Mar 29, 2022 | 38.26 | 39.82 | 37.76 | 39.80 | 1,776,947 | +0.26(+0.65%) |
Mar 28, 2022 | 39.64 | 39.83 | 38.99 | 39.54 | 1,128,544 | -1.26(-3.10%) |
Mar 25, 2022 | 38.19 | 40.93 | 38.02 | 40.80 | 1,915,550 | +2.62(+6.86%) |
Mar 24, 2022 | 38.59 | 38.69 | 37.89 | 38.19 | 1,194,142 | -0.16(-0.41%) |
Mar 23, 2022 | 38.30 | 38.98 | 37.81 | 38.34 | 1,057,405 | +0.69(+1.84%) |
Mar 22, 2022 | 38.12 | 38.83 | 37.27 | 37.65 | 915,196 | -0.68(-1.78%) |
Mar 21, 2022 | 37.97 | 38.65 | 37.57 | 38.33 | 1,180,296 | +1.24(+3.33%) |
Mar 18, 2022 | 37.28 | 37.40 | 36.35 | 37.10 | 4,019,763 | -0.18(-0.47%) |
Mar 17, 2022 | 36.40 | 37.83 | 35.41 | 37.27 | 2,120,549 | +1.69(+4.74%) |
Mar 16, 2022 | 36.12 | 36.22 | 34.14 | 35.59 | 2,116,769 | -0.45(-1.25%) |
Mar 15, 2022 | 36.40 | 37.04 | 35.52 | 36.04 | 1,882,947 | -1.62(-4.31%) |
Mar 14, 2022 | 38.17 | 38.30 | 36.08 | 37.66 | 2,080,113 | -0.95(-2.46%) |
Mar 11, 2022 | 38.73 | 39.50 | 38.14 | 38.61 | 1,504,622 | -0.86(-2.17%) |
Mar 10, 2022 | 38.55 | 39.66 | 38.03 | 39.47 | 1,729,568 | +1.20(+3.13%) |
Mar 09, 2022 | 37.24 | 40.11 | 36.12 | 38.27 | 3,102,014 | -0.47(-1.21%) |
Mar 08, 2022 | 39.53 | 41.85 | 38.59 | 38.74 | 3,213,908 | -0.05(-0.12%) |
Mar 07, 2022 | 36.88 | 40.06 | 36.79 | 38.78 | 3,548,269 | +2.38(+6.53%) |
Mar 04, 2022 | 35.49 | 36.84 | 35.24 | 36.41 | 1,915,262 | +0.81(+2.28%) |
Mar 03, 2022 | 34.62 | 35.62 | 34.00 | 35.59 | 1,822,436 | +0.53(+1.53%) |
Mar 02, 2022 | 34.14 | 35.53 | 33.68 | 35.06 | 2,481,982 | +1.37(+4.08%) |
Mar 01, 2022 | 33.52 | 34.77 | 33.09 | 33.69 | 2,857,746 | +0.29(+0.86%) |
Feb 28, 2022 | 31.05 | 33.45 | 30.99 | 33.40 | 2,594,601 | +1.84(+5.84%) |
Feb 25, 2022 | 31.17 | 31.60 | 30.96 | 31.56 | 1,617,519 | +0.51(+1.63%) |
Feb 24, 2022 | 31.54 | 31.63 | 30.00 | 31.05 | 1,649,810 | +0.07(+0.24%) |
Feb 23, 2022 | 30.90 | 31.37 | 30.44 | 30.98 | 1,246,139 | +0.44(+1.45%) |
Feb 22, 2022 | 31.82 | 31.86 | 30.23 | 30.53 | 1,127,839 | -0.45(-1.46%) |
Feb 18, 2022 | 30.99 | 0 | -0.88(-2.75%) | |||
Feb 17, 2022 | 32.04 | 32.69 | 31.36 | 31.86 | 1,211,227 | -0.52(-1.59%) |
Feb 16, 2022 | 31.81 | 32.59 | 31.74 | 32.38 | 1,953,986 | +0.79(+2.51%) |
Feb 15, 2022 | 30.10 | 31.67 | 29.86 | 31.58 | 1,324,735 | +0.66(+2.15%) |
Feb 14, 2022 | 31.10 | 31.44 | 30.43 | 30.92 | 1,168,194 | -0.43(-1.38%) |
Feb 11, 2022 | 30.24 | 31.59 | 30.16 | 31.35 | 1,635,160 | +1.26(+4.20%) |
Feb 10, 2022 | 29.67 | 30.96 | 29.62 | 30.09 | 1,614,317 | +0.25(+0.83%) |
Feb 09, 2022 | 29.84 | 30.35 | 29.50 | 29.84 | 1,470,641 | +0.03(+0.09%) |
Feb 08, 2022 | 29.81 | 30.05 | 29.15 | 29.81 | 1,560,342 | +0.23(+0.77%) |
Feb 07, 2022 | 29.23 | 30.19 | 28.86 | 29.59 | 1,646,388 | -0.13(-0.43%) |
Feb 04, 2022 | 28.00 | 30.00 | 27.62 | 29.71 | 2,365,055 | +1.99(+7.19%) |
Feb 03, 2022 | 27.17 | 27.74 | 27.72 | 1,668,015 | +0.41(+1.51%) | |
Feb 02, 2022 | 27.94 | 28.06 | 26.73 | 27.31 | 1,830,767 | -0.48(-1.74%) |
Feb 01, 2022 | 27.05 | 28.18 | 26.85 | 27.79 | 2,754,113 | +1.54(+5.85%) |
Jan 31, 2022 | 25.65 | 26.80 | 26.26 | 1,934,597 | +0.24(+0.91%) | |
Jan 28, 2022 | 25.16 | 26.11 | 24.72 | 26.02 | 2,085,344 | +0.70(+2.75%) |
Jan 27, 2022 | 26.70 | 26.82 | 24.92 | 25.32 | 1,659,198 | -0.54(-2.09%) |
Jan 26, 2022 | 26.99 | 27.33 | 25.51 | 25.86 | 1,504,029 | -0.84(-3.15%) |
Jan 25, 2022 | 25.31 | 27.08 | 24.74 | 26.70 | 1,541,387 | +1.02(+3.99%) |
Jan 24, 2022 | 23.79 | 25.75 | 23.38 | 25.68 | 1,676,234 | +1.01(+4.08%) |
Jan 21, 2022 | 25.10 | 25.67 | 24.44 | 24.67 | 1,999,968 | -0.71(-2.81%) |
Jan 20, 2022 | 26.13 | 26.77 | 25.31 | 25.39 | 1,280,031 | -1.02(-3.85%) |
Jan 19, 2022 | 27.26 | 27.26 | 26.07 | 26.40 | 1,046,387 | -0.42(-1.57%) |
Jan 18, 2022 | 28.46 | 28.58 | 26.31 | 26.82 | 1,948,072 | -0.99(-3.55%) |
Jan 14, 2022 | 27.81 | 0 | +1.39(+5.26%) | |||
Jan 13, 2022 | 26.33 | 26.94 | 26.17 | 26.42 | 982,105 | +0.29(+1.12%) |
Jan 12, 2022 | 26.89 | 26.99 | 25.92 | 26.13 | 2,276,059 | -0.78(-2.89%) |
Jan 11, 2022 | 26.16 | 27.46 | 25.76 | 26.91 | 1,655,359 | +1.24(+4.81%) |
Jan 10, 2022 | 25.55 | 25.81 | 25.03 | 25.67 | 1,057,214 | +0.26(+1.01%) |
Jan 07, 2022 | 25.43 | 25.92 | 25.16 | 25.41 | 867,299 | -0.03(-0.11%) |
Jan 06, 2022 | 25.22 | 26.07 | 25.12 | 25.44 | 1,597,902 | +0.91(+3.73%) |
Jan 05, 2022 | 24.73 | 25.09 | 24.27 | 24.53 | 1,718,314 | +0.15(+0.60%) |
Jan 04, 2022 | 23.51 | 24.82 | 23.47 | 24.38 | 1,618,539 | +1.23(+5.29%) |
Jan 03, 2022 | 21.91 | 23.20 | 21.80 | 23.15 | 1,112,045 | +1.47(+6.79%) |
Dec 31, 2021 | 21.75 | 22.19 | 21.56 | 21.68 | 981,093 | -0.30(-1.37%) |
Dec 30, 2021 | 22.18 | 22.51 | 21.92 | 21.98 | 1,177,864 | -0.14(-0.62%) |
Dec 29, 2021 | 22.68 | 22.78 | 22.01 | 22.12 | 850,553 | -0.48(-2.14%) |
Dec 28, 2021 | 23.16 | 23.33 | 22.55 | 22.61 | 650,692 | -0.39(-1.71%) |
Dec 27, 2021 | 22.64 | 23.30 | 22.30 | 23.00 | 916,814 | +0.36(+1.58%) |
Dec 23, 2021 | 22.78 | 23.11 | 22.55 | 22.64 | 924,934 | -0.11(-0.48%) |
Dec 22, 2021 | 22.62 | 23.26 | 22.62 | 22.75 | 1,440,188 | -0.13(-0.56%) |
Dec 21, 2021 | 21.38 | 22.91 | 21.32 | 22.88 | 2,003,603 | +2.05(+9.84%) |
Dec 20, 2021 | 20.75 | 21.23 | 20.26 | 20.83 | 1,435,299 | -0.59(-2.78%) |
Dec 17, 2021 | 21.58 | 21.86 | 20.95 | 21.43 | 3,661,173 | -0.27(-1.26%) |
Dec 16, 2021 | 21.84 | 22.40 | 21.51 | 21.70 | 1,435,298 | +0.09(+0.42%) |
Dec 15, 2021 | 21.30 | 21.85 | 20.59 | 21.61 | 1,655,844 | +0.27(+1.29%) |
Dec 14, 2021 | 21.41 | 22.08 | 21.17 | 21.33 | 1,235,192 | -0.29(-1.35%) |
Dec 13, 2021 | 22.40 | 22.77 | 21.43 | 21.63 | 1,486,321 | -1.13(-4.95%) |
Dec 10, 2021 | 22.72 | 22.91 | 21.96 | 22.75 | 2,084,696 | +0.46(+2.05%) |
Dec 09, 2021 | 22.02 | 22.61 | 21.75 | 22.29 | 1,089,157 | -0.13(-0.57%) |
Dec 08, 2021 | 21.53 | 22.72 | 21.37 | 22.42 | 1,569,105 | +1.24(+5.83%) |
Dec 07, 2021 | 20.05 | 21.33 | 20.02 | 21.19 | 2,882,257 | +0.78(+3.81%) |
Dec 06, 2021 | 20.16 | 20.64 | 19.63 | 20.41 | 1,487,441 | +0.71(+3.62%) |
Dec 03, 2021 | 20.19 | 20.40 | 19.32 | 19.70 | 1,729,501 | -0.16(-0.78%) |
Dec 02, 2021 | 19.44 | 20.07 | 19.15 | 19.85 | 3,079,072 | +0.38(+1.97%) |
Dec 01, 2021 | 21.32 | 21.32 | 19.28 | 19.47 | 2,207,208 | -1.07(-5.21%) |
Nov 30, 2021 | 20.61 | 21.04 | 19.96 | 20.54 | 2,330,382 | -0.74(-3.48%) |
Nov 29, 2021 | 22.18 | 22.23 | 21.13 | 21.28 | 1,710,858 | -0.13(-0.60%) |
Nov 26, 2021 | 21.67 | 21.67 | 20.73 | 21.41 | 1,361,412 | -1.73(-7.47%) |
Nov 24, 2021 | 23.26 | 23.78 | 22.92 | 23.14 | 1,076,171 | -0.27(-1.17%) |
Nov 23, 2021 | 23.27 | 23.68 | 22.87 | 23.41 | 1,507,882 | +0.70(+3.10%) |
Nov 22, 2021 | 22.35 | 23.49 | 22.15 | 22.71 | 1,902,006 | +0.36(+1.60%) |
Nov 19, 2021 | 22.75 | 23.38 | 22.12 | 22.35 | 3,392,966 | -1.34(-5.66%) |
Nov 18, 2021 | 26.20 | 24.00 | 22.92 | 23.69 | 5,706,332 | -4.67(-16.48%) |
Nov 17, 2021 | 28.87 | 29.43 | 28.25 | 28.36 | 1,336,130 | -1.14(-3.87%) |
Nov 16, 2021 | 29.59 | 30.18 | 29.04 | 29.50 | 1,080,995 | -0.05(-0.18%) |
Nov 15, 2021 | 29.86 | 30.00 | 29.17 | 29.56 | 746,956 | -0.52(-1.72%) |
Nov 12, 2021 | 30.35 | 30.95 | 29.79 | 30.07 | 561,905 | -0.63(-2.06%) |
Nov 11, 2021 | 30.00 | 30.93 | 30.00 | 30.71 | 533,293 | +0.51(+1.68%) |
Nov 10, 2021 | 31.29 | 30.20 | 666,848 | -1.33(-4.22%) | ||
Nov 09, 2021 | 31.24 | 31.55 | 30.57 | 31.53 | 598,539 | +0.29(+0.93%) |
Nov 08, 2021 | 31.37 | 32.09 | 31.02 | 31.24 | 570,125 | +0.16(+0.52%) |
Nov 05, 2021 | 31.10 | 31.51 | 30.92 | 31.08 | 845,487 | +0.67(+2.20%) |
Nov 04, 2021 | 30.91 | 31.36 | 30.08 | 30.41 | 1,049,276 | +0.22(+0.72%) |
Nov 03, 2021 | 29.03 | 30.51 | 28.92 | 30.19 | 714,207 | +0.68(+2.30%) |
Nov 02, 2021 | 29.17 | 29.51 | 28.92 | 29.51 | 785,766 | +0.22(+0.74%) |
Nov 01, 2021 | 28.45 | 29.31 | 28.93 | 29.30 | 812,926 | +1.19(+4.22%) |
Oct 29, 2021 | 29.08 | 29.17 | 27.73 | 28.11 | 1,509,224 | -0.99(-3.39%) |
Oct 28, 2021 | 28.80 | 29.72 | 28.78 | 29.10 | 1,264,097 | +0.33(+1.13%) |
Oct 27, 2021 | 30.19 | 30.34 | 28.53 | 28.77 | 1,230,899 | -1.72(-5.64%) |
Oct 26, 2021 | 30.68 | 30.49 | 1,042,076 | -0.20(-0.65%) | ||
Oct 25, 2021 | 31.41 | 31.57 | 30.56 | 30.69 | 843,823 | -0.19(-0.62%) |
Oct 22, 2021 | 31.03 | 31.24 | 30.64 | 30.88 | 584,800 | -0.13(-0.41%) |
Oct 21, 2021 | 31.41 | 31.72 | 30.65 | 31.01 | 1,032,625 | -0.58(-1.83%) |
Oct 20, 2021 | 31.12 | 31.64 | 30.74 | 31.59 | 1,332,880 | +0.17(+0.55%) |
Oct 19, 2021 | 31.04 | 31.72 | 30.60 | 31.41 | 1,333,236 | +0.36(+1.17%) |
Oct 18, 2021 | 30.06 | 31.12 | 30.06 | 31.05 | 1,559,576 | +1.39(+4.67%) |
Oct 15, 2021 | 29.76 | 30.35 | 29.31 | 29.67 | 1,540,915 | +0.60(+2.06%) |
Oct 14, 2021 | 28.94 | 29.29 | 28.49 | 29.07 | 1,506,545 | +0.59(+2.07%) |
Oct 13, 2021 | 27.57 | 28.74 | 27.24 | 28.48 | 1,886,868 | +0.41(+1.45%) |
Oct 12, 2021 | 27.83 | 28.38 | 27.44 | 28.07 | 1,213,708 | +0.16(+0.58%) |
Oct 11, 2021 | 28.74 | 28.84 | 27.67 | 27.91 | 1,296,215 | +0.03(+0.10%) |
Oct 08, 2021 | 28.09 | 28.55 | 27.80 | 27.88 | 1,201,302 | +0.24(+0.88%) |
Oct 07, 2021 | 27.42 | 27.96 | 27.24 | 27.64 | 1,455,148 | +0.09(+0.33%) |
Oct 06, 2021 | 27.89 | 28.39 | 27.14 | 27.55 | 2,116,606 | -0.78(-2.75%) |
Oct 05, 2021 | 27.69 | 28.50 | 27.04 | 28.33 | 2,707,101 | +1.01(+3.68%) |
Oct 04, 2021 | 26.27 | 27.48 | 26.11 | 27.32 | 2,664,878 | +1.47(+5.67%) |
Oct 01, 2021 | 24.94 | 26.13 | 24.82 | 25.85 | 873,734 | +1.03(+4.16%) |
Sep 30, 2021 | 25.12 | 25.43 | 24.69 | 24.82 | 616,924 | -0.27(-1.08%) |
Sep 29, 2021 | 24.85 | 25.23 | 24.42 | 25.09 | 744,128 | +0.05(+0.18%) |
Sep 28, 2021 | 25.65 | 25.92 | 24.99 | 25.05 | 1,562,261 | -0.16(-0.65%) |
Sep 27, 2021 | 24.90 | 25.96 | 24.90 | 25.21 | 1,427,100 | +0.85(+3.49%) |
Sep 24, 2021 | 23.98 | 24.60 | 23.95 | 24.36 | 870,083 | +0.12(+0.49%) |
Sep 23, 2021 | 23.54 | 24.44 | 23.19 | 24.24 | 937,663 | +0.96(+4.12%) |
Sep 22, 2021 | 23.71 | 24.07 | 23.26 | 23.28 | 1,015,381 | +0.11(+0.47%) |
Sep 21, 2021 | 23.64 | 23.79 | 22.58 | 23.17 | 851,943 | -0.14(-0.58%) |
Sep 20, 2021 | 22.87 | 23.34 | 22.27 | 23.31 | 1,016,912 | -0.38(-1.61%) |
Sep 17, 2021 | 24.05 | 24.41 | 23.36 | 23.69 | 3,055,773 | -0.48(-1.99%) |
Sep 16, 2021 | 24.76 | 24.81 | 24.05 | 24.17 | 981,920 | -0.49(-1.98%) |
Sep 15, 2021 | 24.49 | 25.17 | 24.37 | 24.66 | 1,204,808 | +0.59(+2.45%) |
Sep 14, 2021 | 25.22 | 25.27 | 23.99 | 24.07 | 1,243,833 | -0.90(-3.59%) |
Sep 13, 2021 | 24.75 | 25.44 | 24.66 | 24.97 | 1,470,045 | +0.65(+2.68%) |
Sep 10, 2021 | 24.92 | 25.05 | 24.21 | 24.31 | 638,894 | -0.15(-0.63%) |
Sep 09, 2021 | 24.15 | 25.04 | 23.94 | 24.47 | 598,926 | +0.24(+0.97%) |
Sep 08, 2021 | 25.08 | 25.33 | 24.12 | 24.23 | 885,330 | -0.62(-2.48%) |
Sep 07, 2021 | 24.04 | 24.88 | 23.99 | 24.85 | 845,265 | +0.53(+2.20%) |
Sep 03, 2021 | 24.71 | 25.04 | 24.13 | 24.31 | 742,265 | -0.53(-2.11%) |
Sep 02, 2021 | 24.80 | 25.36 | 24.64 | 24.84 | 842,942 | +0.39(+1.59%) |
Sep 01, 2021 | 24.46 | 24.55 | 24.03 | 24.45 | 940,414 | +0.07(+0.30%) |
Aug 31, 2021 | 24.11 | 24.86 | 24.11 | 24.38 | 1,381,308 | +0.05(+0.22%) |
Aug 30, 2021 | 25.43 | 25.52 | 24.17 | 24.32 | 971,098 | -0.85(-3.38%) |
Aug 27, 2021 | 23.26 | 25.52 | 23.26 | 25.17 | 3,645,943 | +2.27(+9.92%) |
Aug 26, 2021 | 23.28 | 23.59 | 22.89 | 22.90 | 897,085 | -0.46(-1.98%) |
Aug 25, 2021 | 23.51 | 23.74 | 23.23 | 23.36 | 864,957 | -0.14(-0.58%) |
Aug 24, 2021 | 23.34 | 23.93 | 23.14 | 23.50 | 1,021,680 | +0.57(+2.49%) |
Aug 23, 2021 | 22.64 | 23.14 | 22.42 | 22.93 | 1,182,049 | +1.08(+4.93%) |
Aug 20, 2021 | 21.64 | 22.01 | 21.56 | 21.85 | 916,086 | -0.11(-0.49%) |
Aug 19, 2021 | 22.04 | 22.41 | 21.43 | 21.96 | 1,085,803 | -0.66(-2.92%) |
Aug 18, 2021 | 23.16 | 23.49 | 22.59 | 22.62 | 726,058 | -0.53(-2.31%) |
Aug 17, 2021 | 23.49 | 23.93 | 22.85 | 23.16 | 855,624 | -0.62(-2.59%) |
Aug 16, 2021 | 24.21 | 24.35 | 23.59 | 23.77 | 1,160,851 | -0.97(-3.92%) |
Aug 13, 2021 | 25.40 | 25.44 | 24.61 | 24.74 | 667,707 | -0.66(-2.58%) |
Aug 12, 2021 | 25.84 | 25.94 | 24.90 | 25.40 | 693,717 | -0.35(-1.36%) |
Aug 11, 2021 | 25.26 | 25.85 | 24.79 | 25.75 | 649,597 | +0.23(+0.91%) |
Aug 10, 2021 | 24.92 | 25.58 | 24.67 | 25.51 | 795,944 | +0.86(+3.49%) |
Aug 09, 2021 | 24.17 | 24.86 | 23.89 | 24.65 | 1,022,434 | -0.18(-0.72%) |
Aug 06, 2021 | 24.23 | 24.88 | 23.81 | 24.83 | 981,813 | +1.08(+4.53%) |
Aug 05, 2021 | 23.71 | 24.44 | 23.60 | 23.75 | 859,468 | +0.20(+0.84%) |
Aug 04, 2021 | 24.82 | 25.01 | 23.47 | 23.56 | 1,188,808 | -1.94(-7.60%) |
Aug 03, 2021 | 24.89 | 25.57 | 24.29 | 25.49 | 1,420,063 | +0.35(+1.39%) |
Aug 02, 2021 | 25.96 | 26.89 | 25.11 | 25.14 | 1,693,513 | -0.58(-2.27%) |
Jul 30, 2021 | 26.10 | 26.32 | 25.55 | 25.73 | 1,285,942 | -0.41(-1.58%) |
Jul 29, 2021 | 26.14 | 26.97 | 25.91 | 26.14 | 1,719,498 | -0.78(-2.90%) |
Jul 28, 2021 | 26.71 | 27.13 | 25.66 | 26.92 | 734,344 | +0.54(+2.04%) |
Jul 27, 2021 | 26.49 | 26.52 | 25.95 | 26.38 | 676,180 | -0.44(-1.64%) |
Jul 26, 2021 | 25.84 | 26.88 | 25.83 | 26.82 | 759,795 | +0.94(+3.64%) |
Jul 23, 2021 | 26.56 | 26.77 | 25.59 | 25.88 | 656,037 | -0.50(-1.91%) |
Jul 22, 2021 | 26.54 | 26.77 | 25.81 | 26.38 | 741,890 | -0.22(-0.84%) |
Jul 21, 2021 | 26.37 | 26.97 | 26.25 | 26.61 | 869,800 | +0.96(+3.74%) |
Jul 20, 2021 | 24.95 | 26.11 | 24.66 | 25.65 | 1,280,739 | +0.66(+2.66%) |
Jul 19, 2021 | 24.52 | 25.39 | 24.33 | 24.98 | 1,556,764 | -0.83(-3.20%) |
Jul 16, 2021 | 27.07 | 27.15 | 25.60 | 25.81 | 1,469,489 | -0.59(-2.24%) |
Jul 15, 2021 | 26.76 | 27.53 | 26.30 | 26.40 | 1,213,547 | -0.66(-2.45%) |
Jul 14, 2021 | 28.11 | 28.84 | 26.96 | 27.06 | 888,136 | -0.92(-3.30%) |
Jul 13, 2021 | 28.37 | 28.71 | 27.96 | 27.99 | 817,975 | -0.66(-2.29%) |
Jul 12, 2021 | 28.16 | 28.81 | 27.79 | 28.64 | 889,146 | -0.13(-0.44%) |
Jul 09, 2021 | 28.38 | 28.92 | 28.01 | 28.77 | 1,055,530 | +1.02(+3.69%) |
Jul 08, 2021 | 27.46 | 28.14 | 27.06 | 27.75 | 1,081,107 | -0.18(-0.64%) |
Jul 07, 2021 | 28.46 | 29.14 | 27.55 | 27.93 | 1,258,238 | -0.60(-2.11%) |
Jul 06, 2021 | 29.75 | 29.75 | 28.03 | 28.53 | 1,801,096 | -1.25(-4.19%) |
Jul 02, 2021 | 29.75 | 30.07 | 29.48 | 29.77 | 621,793 | -0.17(-0.57%) |
Jul 01, 2021 | 30.26 | 30.68 | 29.76 | 29.94 | 988,746 | +0.66(+2.27%) |
Jun 30, 2021 | 29.08 | 29.72 | 28.98 | 29.28 | 759,184 | +0.13(+0.43%) |
Jun 29, 2021 | 29.74 | 30.08 | 29.08 | 29.16 | 962,914 | -0.06(-0.21%) |
Jun 28, 2021 | 29.86 | 29.86 | 28.52 | 29.22 | 1,851,502 | -0.80(-2.66%) |
Jun 25, 2021 | 30.89 | 30.97 | 29.80 | 30.02 | 15,367,842 | -0.70(-2.28%) |
Jun 24, 2021 | 30.38 | 31.28 | 29.84 | 30.72 | 1,571,678 | +0.55(+1.81%) |
Jun 23, 2021 | 31.07 | 32.11 | 30.05 | 30.17 | 1,637,577 | +0.05(+0.18%) |
Jun 22, 2021 | 29.61 | 30.30 | 29.13 | 30.12 | 998,339 | +0.34(+1.15%) |
Jun 21, 2021 | 28.90 | 29.87 | 28.86 | 29.77 | 1,336,037 | +1.23(+4.31%) |
Jun 18, 2021 | 28.18 | 29.26 | 27.89 | 28.55 | 2,110,782 | -0.21(-0.72%) |
Jun 17, 2021 | 31.20 | 31.40 | 28.43 | 28.75 | 2,176,433 | -2.47(-7.90%) |
Jun 16, 2021 | 30.81 | 32.54 | 30.64 | 31.22 | 1,962,768 | +0.22(+0.72%) |
Jun 15, 2021 | 29.95 | 31.02 | 29.89 | 30.99 | 1,188,411 | +1.27(+4.29%) |
Jun 14, 2021 | 29.62 | 30.92 | 29.58 | 29.72 | 1,641,057 | +0.13(+0.42%) |
Jun 11, 2021 | 29.61 | 29.99 | 29.38 | 29.59 | 836,423 | +0.29(+0.98%) |
Jun 10, 2021 | 30.01 | 30.06 | 28.98 | 29.31 | 797,119 | -0.20(-0.67%) |
Jun 09, 2021 | 29.59 | 29.77 | 29.29 | 29.51 | 754,379 | -0.01(-0.03%) |
Jun 08, 2021 | 28.81 | 30.06 | 28.74 | 29.51 | 915,865 | +0.35(+1.20%) |
Jun 07, 2021 | 30.14 | 30.31 | 29.07 | 29.16 | 1,164,639 | -0.89(-2.96%) |
Jun 04, 2021 | 29.88 | 30.20 | 29.16 | 30.05 | 1,336,458 | +0.41(+1.39%) |
Jun 03, 2021 | 29.03 | 29.70 | 28.45 | 29.64 | 2,412,115 | +0.61(+2.10%) |
Jun 02, 2021 | 27.25 | 29.34 | 26.98 | 29.03 | 2,453,806 | +2.05(+7.62%) |
Jun 01, 2021 | 26.07 | 26.97 | 25.99 | 26.97 | 1,934,464 | +1.62(+6.41%) |
May 28, 2021 | 26.08 | 26.11 | 25.27 | 25.35 | 1,286,389 | -0.54(-2.08%) |
May 27, 2021 | 25.17 | 25.90 | 25.17 | 25.89 | 1,733,413 | +0.66(+2.60%) |
May 26, 2021 | 24.53 | 25.50 | 24.43 | 25.23 | 1,457,439 | +0.49(+1.99%) |
May 25, 2021 | 25.66 | 25.75 | 24.65 | 24.74 | 1,414,195 | -0.95(-3.70%) |
May 24, 2021 | 26.10 | 26.20 | 25.49 | 25.69 | 955,047 | -0.24(-0.93%) |
May 21, 2021 | 26.11 | 26.34 | 25.56 | 25.93 | 1,035,836 | +0.16(+0.63%) |
May 20, 2021 | 25.79 | 25.84 | 24.89 | 25.77 | 1,276,799 | -0.07(-0.28%) |
May 19, 2021 | 26.02 | 26.40 | 25.42 | 25.84 | 1,387,676 | -0.87(-3.26%) |
May 18, 2021 | 27.63 | 27.76 | 26.65 | 26.71 | 2,068,212 | -0.84(-3.06%) |
May 17, 2021 | 26.06 | 27.71 | 25.89 | 27.56 | 1,207,989 | +1.22(+4.63%) |
May 14, 2021 | 25.78 | 26.87 | 25.77 | 26.34 | 1,267,922 | +1.01(+3.97%) |
May 13, 2021 | 24.66 | 25.90 | 24.23 | 25.33 | 1,467,848 | -0.68(-2.63%) |
May 12, 2021 | 25.85 | 26.92 | 25.43 | 26.02 | 1,163,378 | +0.37(+1.46%) |
May 11, 2021 | 25.62 | 26.39 | 25.21 | 25.64 | 1,150,881 | -0.76(-2.90%) |
May 10, 2021 | 27.25 | 28.02 | 26.39 | 26.41 | 1,839,082 | -0.47(-1.75%) |
May 07, 2021 | 24.80 | 26.98 | 24.68 | 26.88 | 1,505,751 | +1.62(+6.41%) |
May 06, 2021 | 25.04 | 25.32 | 24.05 | 25.26 | 1,198,016 | +0.20(+0.82%) |
May 05, 2021 | 24.59 | 25.28 | 23.86 | 25.06 | 1,785,540 | +1.14(+4.76%) |
May 04, 2021 | 23.62 | 24.11 | 23.11 | 23.92 | 3,059,901 | +0.54(+2.32%) |
May 03, 2021 | 23.17 | 23.78 | 23.16 | 23.38 | 2,398,485 | +0.58(+2.54%) |
Apr 30, 2021 | 24.27 | 24.69 | 22.78 | 22.80 | 2,540,692 | -2.21(-8.85%) |
Apr 29, 2021 | 24.64 | 25.17 | 24.34 | 25.01 | 1,770,287 | +0.97(+4.03%) |
Apr 28, 2021 | 22.61 | 24.18 | 22.61 | 24.04 | 2,123,329 | +1.55(+6.88%) |
Apr 27, 2021 | 22.76 | 23.11 | 21.72 | 22.50 | 1,468,317 | -0.20(-0.90%) |
Apr 26, 2021 | 22.50 | 23.02 | 22.50 | 22.70 | 932,971 | +0.22(+0.99%) |
Apr 23, 2021 | 22.55 | 22.96 | 22.25 | 22.48 | 992,825 | +0.01(+0.04%) |
Apr 22, 2021 | 22.95 | 22.95 | 22.15 | 22.47 | 843,359 | -0.45(-1.98%) |
Apr 21, 2021 | 22.29 | 23.20 | 21.99 | 22.92 | 919,838 | +0.24(+1.06%) |
Apr 20, 2021 | 23.20 | 23.47 | 21.85 | 22.68 | 1,159,778 | -0.77(-3.30%) |
Apr 19, 2021 | 23.54 | 24.06 | 23.22 | 23.46 | 707,309 | -0.24(-1.01%) |
Apr 16, 2021 | 23.98 | 24.13 | 23.46 | 23.70 | 692,313 | -0.12(-0.52%) |
Apr 15, 2021 | 23.95 | 24.11 | 23.33 | 23.82 | 1,025,119 | -0.28(-1.18%) |
Apr 14, 2021 | 23.48 | 24.57 | 23.48 | 24.11 | 1,090,539 | +0.92(+3.95%) |
Apr 13, 2021 | 22.90 | 23.22 | 22.50 | 23.19 | 1,007,454 | +0.12(+0.54%) |
Apr 12, 2021 | 23.30 | 23.62 | 22.94 | 23.06 | 1,993,505 | +0.10(+0.43%) |
Apr 09, 2021 | 23.84 | 23.97 | 22.95 | 22.97 | 1,129,533 | -0.96(-4.02%) |
Apr 08, 2021 | 24.09 | 24.15 | 23.55 | 23.93 | 932,040 | -0.56(-2.29%) |
Apr 07, 2021 | 23.97 | 24.52 | 23.62 | 24.49 | 1,193,195 | +0.57(+2.38%) |
Apr 06, 2021 | 24.16 | 24.75 | 23.89 | 23.92 | 1,107,876 | +0.04(+0.15%) |
Apr 05, 2021 | 25.22 | 25.22 | 23.84 | 23.88 | 1,273,363 | -1.41(-5.59%) |