Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.14 | 29.40 | 28.77 | 28.77 | 1,772,770 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,365 | -0.18(-0.63%) |
Mar 29, 2022 | 29.50 | 30.19 | 28.65 | 29.21 | 3,588,163 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.50 | 27.85 | 27.99 | 2,350,188 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.56 | 28.15 | 28.34 | 1,147,093 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.15 | 1,064,904 | +0.45(+1.61%) |
Mar 23, 2022 | 28.29 | 28.63 | 27.70 | 27.71 | 1,506,311 | -0.85(-2.98%) |
Mar 22, 2022 | 28.49 | 28.73 | 28.03 | 28.56 | 2,132,913 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.93 | 28.24 | 1,885,957 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,727,845 | -0.36(-1.24%) |
Mar 17, 2022 | 28.44 | 29.10 | 28.12 | 29.02 | 2,152,901 | +0.01(+0.03%) |
Mar 16, 2022 | 28.92 | 29.62 | 28.34 | 29.01 | 1,913,124 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.72 | 27.79 | 28.23 | 1,701,252 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,969 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.60 | 26.64 | 1,677,360 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.40 | 26.44 | 27.07 | 1,963,880 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.20 | 27.65 | 1,480,899 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.39 | 26.22 | 4,214,012 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.67 | 3,566,175 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,404 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.84 | 29.73 | 30.11 | 1,199,986 | -0.41(-1.35%) |
Mar 02, 2022 | 30.13 | 30.74 | 30.07 | 30.52 | 1,608,242 | +0.81(+2.74%) |
Mar 01, 2022 | 30.69 | 30.83 | 29.25 | 29.70 | 2,479,609 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.48 | 30.57 | 31.13 | 1,671,214 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.58 | 31.10 | 31.55 | 2,674,007 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.40 | 29.44 | 30.25 | 2,249,904 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.86 | 30.93 | 1,153,093 | -0.40(-1.29%) |
Feb 22, 2022 | 31.62 | 31.97 | 31.12 | 31.33 | 1,114,274 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.04 | 32.12 | 1,664,906 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.68 | 33.28 | 1,198,353 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.91 | 33.09 | 1,342,069 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.89 | 1,539,011 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.00 | 32.62 | 32.92 | 1,685,638 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,352 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.38 | 33.83 | 34.33 | 1,143,592 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.03 | 33.53 | 33.82 | 1,551,025 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.25 | 1,886,865 | +0.31(+0.95%) |
Feb 04, 2022 | 32.23 | 33.20 | 32.23 | 32.94 | 1,602,633 | +0.78(+2.43%) |
Feb 03, 2022 | 32.17 | 32.16 | 1,832,436 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,372 | +0.16(+0.49%) |
Feb 01, 2022 | 32.02 | 32.14 | 31.55 | 32.04 | 1,964,266 | +0.20(+0.63%) |
Jan 31, 2022 | 30.50 | 31.91 | 31.84 | 3,963,453 | +0.95(+3.07%) | |
Jan 28, 2022 | 30.16 | 30.90 | 29.77 | 30.90 | 2,217,049 | +0.60(+1.98%) |
Jan 27, 2022 | 30.73 | 31.17 | 30.09 | 30.30 | 1,989,803 | -0.10(-0.31%) |
Jan 26, 2022 | 30.70 | 31.33 | 30.27 | 30.39 | 2,144,322 | +0.07(+0.23%) |
Jan 25, 2022 | 29.64 | 30.68 | 29.03 | 30.32 | 2,712,389 | +0.11(+0.37%) |
Jan 24, 2022 | 29.88 | 30.30 | 28.71 | 30.21 | 2,827,041 | -0.43(-1.42%) |
Jan 21, 2022 | 31.20 | 31.46 | 30.54 | 30.64 | 2,028,084 | -0.90(-2.87%) |
Jan 20, 2022 | 31.51 | 32.60 | 31.51 | 31.55 | 2,195,837 | +0.04(+0.14%) |
Jan 19, 2022 | 32.89 | 32.91 | 31.48 | 31.50 | 2,849,253 | -1.18(-3.62%) |
Jan 18, 2022 | 32.59 | 33.09 | 32.01 | 32.69 | 3,204,203 | -0.02(-0.05%) |
Jan 14, 2022 | 32.70 | 0 | -0.37(-1.13%) | |||
Jan 13, 2022 | 32.47 | 33.16 | 32.12 | 33.08 | 4,293,574 | +0.41(+1.25%) |
Jan 12, 2022 | 33.69 | 33.72 | 31.84 | 32.67 | 8,779,728 | -3.34(-9.27%) |
Jan 11, 2022 | 35.33 | 36.06 | 35.18 | 36.01 | 2,596,323 | +0.78(+2.22%) |
Jan 10, 2022 | 35.40 | 35.63 | 34.61 | 35.22 | 1,641,278 | +0.13(+0.37%) |
Jan 07, 2022 | 34.95 | 35.73 | 34.92 | 35.09 | 1,461,475 | +0.14(+0.40%) |
Jan 06, 2022 | 34.84 | 35.12 | 34.02 | 34.95 | 1,168,615 | +0.82(+2.39%) |
Jan 05, 2022 | 35.15 | 35.36 | 34.12 | 34.14 | 1,300,147 | -0.90(-2.56%) |
Jan 04, 2022 | 34.54 | 35.39 | 34.47 | 35.03 | 1,209,604 | +0.70(+2.02%) |
Jan 03, 2022 | 34.12 | 34.75 | 34.00 | 34.34 | 1,179,072 | +0.62(+1.83%) |
Dec 31, 2021 | 33.78 | 33.97 | 33.65 | 33.72 | 1,060,751 | -0.17(-0.49%) |
Dec 30, 2021 | 34.07 | 34.40 | 33.88 | 33.89 | 807,900 | -0.17(-0.51%) |
Dec 29, 2021 | 34.18 | 34.29 | 33.74 | 34.06 | 737,077 | +0.05(+0.15%) |
Dec 28, 2021 | 33.89 | 34.31 | 33.89 | 34.01 | 905,787 | +0.03(+0.10%) |
Dec 27, 2021 | 33.74 | 33.97 | 33.45 | 33.97 | 664,589 | +0.39(+1.16%) |
Dec 23, 2021 | 32.96 | 33.78 | 32.94 | 33.58 | 893,749 | +0.70(+2.11%) |
Dec 22, 2021 | 32.50 | 32.89 | 32.40 | 32.89 | 900,355 | +0.30(+0.93%) |
Dec 21, 2021 | 32.03 | 32.73 | 31.96 | 32.58 | 1,076,735 | +1.13(+3.59%) |
Dec 20, 2021 | 32.03 | 32.03 | 31.00 | 31.45 | 1,258,094 | -1.09(-3.34%) |
Dec 17, 2021 | 32.86 | 33.02 | 32.30 | 32.54 | 5,612,028 | -0.69(-2.07%) |
Dec 16, 2021 | 33.84 | 33.93 | 33.14 | 33.23 | 1,399,487 | -0.30(-0.88%) |
Dec 15, 2021 | 33.42 | 33.62 | 32.92 | 33.52 | 968,538 | +0.06(+0.18%) |
Dec 14, 2021 | 32.54 | 33.80 | 32.50 | 33.46 | 1,739,501 | +0.84(+2.58%) |
Dec 13, 2021 | 33.23 | 33.32 | 32.59 | 32.62 | 1,095,200 | -0.67(-2.01%) |
Dec 10, 2021 | 33.56 | 33.62 | 32.85 | 33.29 | 1,602,094 | -0.03(-0.08%) |
Dec 09, 2021 | 33.23 | 33.66 | 33.08 | 33.31 | 722,789 | -0.22(-0.65%) |
Dec 08, 2021 | 34.35 | 34.47 | 33.51 | 33.53 | 822,065 | -0.80(-2.33%) |
Dec 07, 2021 | 34.22 | 34.66 | 33.98 | 34.33 | 1,145,113 | +0.71(+2.12%) |
Dec 06, 2021 | 33.53 | 34.16 | 33.49 | 33.62 | 1,582,360 | +0.50(+1.50%) |
Dec 03, 2021 | 33.97 | 34.39 | 32.75 | 33.12 | 1,178,901 | -0.72(-2.13%) |
Dec 02, 2021 | 32.70 | 34.16 | 32.63 | 33.84 | 1,528,159 | +1.23(+3.76%) |
Dec 01, 2021 | 33.40 | 33.97 | 32.58 | 32.62 | 2,041,650 | -0.04(-0.13%) |
Nov 30, 2021 | 33.03 | 33.31 | 32.31 | 32.66 | 2,531,634 | -0.69(-2.06%) |
Nov 29, 2021 | 34.47 | 34.62 | 33.04 | 33.35 | 1,964,136 | -0.62(-1.82%) |
Nov 26, 2021 | 33.35 | 34.06 | 33.09 | 33.96 | 1,057,682 | -0.78(-2.25%) |
Nov 24, 2021 | 34.90 | 34.99 | 34.59 | 34.75 | 876,898 | -0.38(-1.09%) |
Nov 23, 2021 | 34.87 | 35.22 | 34.77 | 35.13 | 957,028 | +0.34(+0.97%) |
Nov 22, 2021 | 34.81 | 35.21 | 34.57 | 34.79 | 1,276,240 | +0.38(+1.11%) |
Nov 19, 2021 | 34.43 | 34.72 | 33.87 | 34.41 | 1,703,341 | -0.51(-1.47%) |
Nov 18, 2021 | 35.35 | 35.03 | 34.89 | 34.92 | 1,238,981 | -0.31(-0.89%) |
Nov 17, 2021 | 35.81 | 35.95 | 34.91 | 35.23 | 1,970,512 | -0.71(-1.98%) |
Nov 16, 2021 | 36.56 | 36.85 | 35.93 | 35.95 | 2,202,205 | -1.33(-3.57%) |
Nov 15, 2021 | 37.54 | 37.59 | 37.18 | 37.27 | 1,852,523 | -0.13(-0.35%) |
Nov 12, 2021 | 37.14 | 37.62 | 37.04 | 37.41 | 1,679,538 | +0.17(+0.44%) |
Nov 11, 2021 | 36.53 | 37.32 | 36.47 | 37.24 | 1,305,751 | +0.89(+2.45%) |
Nov 10, 2021 | 36.56 | 36.35 | 2,376,700 | -0.48(-1.29%) | ||
Nov 09, 2021 | 37.28 | 37.37 | 36.81 | 36.83 | 2,007,754 | -0.67(-1.77%) |
Nov 08, 2021 | 37.59 | 37.81 | 37.40 | 37.49 | 1,432,455 | +0.03(+0.07%) |
Nov 05, 2021 | 37.96 | 38.34 | 37.45 | 37.46 | 2,063,573 | -0.08(-0.21%) |
Nov 04, 2021 | 38.15 | 38.23 | 37.04 | 37.54 | 2,109,543 | -0.60(-1.56%) |
Nov 03, 2021 | 37.73 | 38.42 | 37.66 | 38.14 | 2,169,862 | +0.29(+0.75%) |
Nov 02, 2021 | 37.27 | 37.90 | 37.15 | 37.85 | 1,620,102 | +0.56(+1.51%) |
Nov 01, 2021 | 37.42 | 37.08 | 36.92 | 37.29 | 1,883,151 | +0.14(+0.37%) |
Oct 29, 2021 | 37.20 | 37.53 | 37.04 | 37.15 | 2,105,266 | -0.02(-0.05%) |
Oct 28, 2021 | 36.58 | 37.18 | 36.58 | 37.17 | 2,087,455 | +0.72(+1.97%) |
Oct 27, 2021 | 37.15 | 37.34 | 36.42 | 36.45 | 1,533,179 | -0.79(-2.11%) |
Oct 26, 2021 | 37.52 | 37.24 | 37.24 | 1,350,232 | -0.19(-0.51%) | |
Oct 25, 2021 | 37.11 | 37.59 | 37.08 | 37.43 | 1,444,752 | +0.48(+1.29%) |
Oct 22, 2021 | 36.66 | 37.02 | 36.58 | 36.96 | 1,824,048 | +0.35(+0.97%) |
Oct 21, 2021 | 36.29 | 36.74 | 36.17 | 36.60 | 1,498,487 | +0.27(+0.74%) |
Oct 20, 2021 | 36.13 | 36.51 | 35.96 | 36.33 | 1,557,770 | +0.03(+0.10%) |
Oct 19, 2021 | 36.44 | 36.77 | 36.16 | 36.30 | 1,657,496 | +0.03(+0.07%) |
Oct 18, 2021 | 35.89 | 36.36 | 35.88 | 36.27 | 2,440,301 | +0.30(+0.84%) |
Oct 15, 2021 | 36.20 | 36.40 | 35.93 | 35.97 | 1,964,164 | +0.24(+0.68%) |
Oct 14, 2021 | 35.43 | 35.81 | 35.13 | 35.73 | 2,155,056 | +0.68(+1.95%) |
Oct 13, 2021 | 35.16 | 35.21 | 34.34 | 35.05 | 2,346,261 | +0.10(+0.30%) |
Oct 12, 2021 | 34.99 | 35.23 | 34.65 | 34.94 | 2,383,155 | +0.03(+0.07%) |
Oct 11, 2021 | 34.72 | 35.37 | 34.49 | 34.92 | 2,499,298 | +0.45(+1.30%) |
Oct 08, 2021 | 33.87 | 34.73 | 33.87 | 34.47 | 2,370,788 | +0.53(+1.55%) |
Oct 07, 2021 | 33.91 | 34.22 | 33.76 | 33.94 | 2,278,898 | +0.37(+1.11%) |
Oct 06, 2021 | 32.79 | 33.64 | 32.74 | 33.57 | 2,055,780 | +0.48(+1.44%) |
Oct 05, 2021 | 33.04 | 33.47 | 32.77 | 33.09 | 2,616,173 | +0.30(+0.92%) |
Oct 04, 2021 | 32.90 | 33.67 | 32.64 | 32.79 | 3,141,573 | +0.03(+0.11%) |
Oct 01, 2021 | 32.22 | 33.01 | 32.08 | 32.76 | 3,807,549 | +0.67(+2.10%) |
Sep 30, 2021 | 32.83 | 32.89 | 32.08 | 32.08 | 3,694,547 | -0.50(-1.54%) |
Sep 29, 2021 | 32.59 | 32.95 | 32.31 | 32.58 | 1,732,395 | +0.17(+0.53%) |
Sep 28, 2021 | 32.81 | 33.30 | 32.37 | 32.41 | 2,075,371 | -0.29(-0.90%) |
Sep 27, 2021 | 32.43 | 32.91 | 32.32 | 32.70 | 2,469,592 | +0.48(+1.50%) |
Sep 24, 2021 | 32.09 | 32.41 | 32.05 | 32.22 | 1,926,547 | +0.03(+0.08%) |
Sep 23, 2021 | 31.68 | 32.41 | 31.63 | 32.19 | 2,494,737 | +0.83(+2.64%) |
Sep 22, 2021 | 31.15 | 31.60 | 31.05 | 31.36 | 1,996,219 | +0.53(+1.71%) |
Sep 21, 2021 | 31.67 | 31.80 | 30.62 | 30.84 | 1,853,486 | -0.18(-0.59%) |
Sep 20, 2021 | 30.63 | 31.06 | 30.40 | 31.02 | 3,047,083 | -0.55(-1.75%) |
Sep 17, 2021 | 31.58 | 31.98 | 31.36 | 31.57 | 4,353,273 | +0.08(+0.25%) |
Sep 16, 2021 | 31.78 | 31.85 | 31.42 | 31.49 | 1,792,368 | -0.19(-0.60%) |
Sep 15, 2021 | 31.69 | 31.93 | 31.29 | 31.68 | 1,959,822 | +0.02(+0.05%) |
Sep 14, 2021 | 32.04 | 32.13 | 31.38 | 31.67 | 2,107,771 | -0.16(-0.49%) |
Sep 13, 2021 | 31.93 | 32.08 | 31.63 | 31.82 | 1,535,730 | +0.18(+0.57%) |
Sep 10, 2021 | 32.04 | 32.10 | 31.64 | 31.64 | 1,594,042 | -0.16(-0.49%) |
Sep 09, 2021 | 31.75 | 32.17 | 31.65 | 31.80 | 1,631,765 | +0.08(+0.25%) |
Sep 08, 2021 | 31.50 | 32.04 | 31.41 | 31.72 | 2,164,335 | +0.01(+0.03%) |
Sep 07, 2021 | 31.75 | 32.18 | 31.65 | 31.71 | 1,334,602 | +0.14(+0.44%) |
Sep 03, 2021 | 31.61 | 31.81 | 31.54 | 31.57 | 1,056,165 | -0.17(-0.54%) |
Sep 02, 2021 | 31.73 | 31.98 | 31.55 | 31.75 | 1,721,084 | +0.11(+0.36%) |
Sep 01, 2021 | 32.07 | 32.07 | 31.48 | 31.63 | 1,768,174 | -0.30(-0.95%) |
Aug 31, 2021 | 31.90 | 32.21 | 31.66 | 31.94 | 2,281,184 | -0.02(-0.05%) |
Aug 30, 2021 | 32.63 | 32.70 | 31.89 | 31.95 | 2,468,669 | -0.57(-1.75%) |
Aug 27, 2021 | 31.91 | 32.57 | 31.88 | 32.52 | 2,164,916 | +0.77(+2.42%) |
Aug 26, 2021 | 31.85 | 32.33 | 31.72 | 31.75 | 2,404,670 | -0.02(-0.05%) |
Aug 25, 2021 | 31.31 | 31.91 | 31.19 | 31.77 | 2,333,189 | +0.62(+2.00%) |
Aug 24, 2021 | 30.89 | 31.46 | 30.89 | 31.15 | 2,613,570 | +0.35(+1.15%) |
Aug 23, 2021 | 30.78 | 30.92 | 30.35 | 30.79 | 2,758,198 | +1.01(+3.39%) |
Aug 20, 2021 | 29.29 | 29.86 | 29.21 | 29.78 | 1,635,035 | +0.42(+1.44%) |
Aug 19, 2021 | 29.54 | 29.84 | 29.09 | 29.36 | 2,027,881 | -0.56(-1.88%) |
Aug 18, 2021 | 29.89 | 30.54 | 29.58 | 29.92 | 1,673,445 | -0.04(-0.14%) |
Aug 17, 2021 | 29.98 | 30.19 | 29.73 | 29.96 | 1,984,833 | -0.29(-0.94%) |
Aug 16, 2021 | 30.18 | 30.35 | 29.74 | 30.25 | 664,833 | -0.07(-0.23%) |
Aug 13, 2021 | 30.60 | 30.72 | 30.22 | 30.32 | 780,782 | -0.29(-0.93%) |
Aug 12, 2021 | 30.77 | 30.90 | 30.54 | 30.60 | 949,800 | -0.08(-0.25%) |
Aug 11, 2021 | 30.17 | 30.70 | 29.98 | 30.68 | 1,140,654 | +0.42(+1.39%) |
Aug 10, 2021 | 30.11 | 30.69 | 29.94 | 30.26 | 1,272,809 | +0.21(+0.69%) |
Aug 09, 2021 | 29.97 | 30.17 | 29.63 | 30.06 | 1,380,483 | +0.09(+0.32%) |
Aug 06, 2021 | 29.83 | 30.08 | 29.69 | 29.96 | 1,265,903 | +0.52(+1.78%) |
Aug 05, 2021 | 28.84 | 29.45 | 28.84 | 29.44 | 1,196,955 | +0.81(+2.82%) |
Aug 04, 2021 | 28.62 | 29.27 | 28.38 | 28.63 | 1,199,012 | -0.31(-1.07%) |
Aug 03, 2021 | 28.99 | 29.09 | 27.95 | 28.94 | 1,176,524 | +0.09(+0.33%) |
Aug 02, 2021 | 28.67 | 29.08 | 28.43 | 28.85 | 1,676,680 | +0.37(+1.30%) |
Jul 30, 2021 | 28.49 | 28.91 | 28.40 | 28.48 | 892,237 | -0.25(-0.87%) |
Jul 29, 2021 | 28.64 | 28.91 | 28.37 | 28.73 | 1,006,022 | +0.45(+1.61%) |
Jul 28, 2021 | 28.33 | 28.43 | 27.77 | 28.27 | 852,391 | +0.09(+0.34%) |
Jul 27, 2021 | 27.96 | 28.20 | 27.69 | 28.18 | 1,225,025 | -0.04(-0.15%) |
Jul 26, 2021 | 27.90 | 28.26 | 27.87 | 28.22 | 1,458,292 | +0.32(+1.14%) |
Jul 23, 2021 | 28.42 | 28.64 | 27.82 | 27.90 | 1,101,438 | -0.35(-1.24%) |
Jul 22, 2021 | 28.68 | 28.77 | 28.08 | 28.25 | 1,646,557 | -0.51(-1.79%) |
Jul 21, 2021 | 28.54 | 29.01 | 28.49 | 28.77 | 2,209,077 | +0.48(+1.70%) |
Jul 20, 2021 | 28.16 | 28.70 | 27.83 | 28.29 | 2,743,242 | +0.70(+2.52%) |
Jul 19, 2021 | 27.81 | 28.04 | 27.19 | 27.59 | 3,327,200 | -1.04(-3.63%) |
Jul 16, 2021 | 29.45 | 29.57 | 28.60 | 28.63 | 2,486,651 | -0.51(-1.77%) |
Jul 15, 2021 | 28.39 | 29.23 | 28.11 | 29.15 | 3,241,713 | +0.28(+0.98%) |
Jul 14, 2021 | 28.56 | 30.62 | 28.43 | 28.86 | 7,237,037 | +1.48(+5.39%) |
Jul 13, 2021 | 27.68 | 27.76 | 27.27 | 27.39 | 1,933,860 | -0.38(-1.36%) |
Jul 12, 2021 | 27.10 | 27.88 | 26.98 | 27.76 | 1,417,761 | +0.37(+1.35%) |
Jul 09, 2021 | 27.12 | 27.47 | 26.90 | 27.40 | 2,850,698 | +0.79(+2.97%) |
Jul 08, 2021 | 27.39 | 27.55 | 26.43 | 26.61 | 3,409,461 | -1.42(-5.05%) |
Jul 07, 2021 | 28.44 | 28.75 | 27.95 | 28.02 | 2,623,935 | -0.64(-2.24%) |
Jul 06, 2021 | 28.83 | 28.83 | 28.27 | 28.67 | 3,117,702 | -0.25(-0.86%) |
Jul 02, 2021 | 29.03 | 29.04 | 28.63 | 28.91 | 1,756,276 | -0.12(-0.41%) |
Jul 01, 2021 | 29.40 | 29.52 | 28.74 | 29.03 | 2,280,071 | -0.31(-1.05%) |
Jun 30, 2021 | 29.49 | 29.60 | 28.55 | 29.34 | 3,499,870 | -0.02(-0.06%) |
Jun 29, 2021 | 28.79 | 30.01 | 28.55 | 29.36 | 6,829,676 | +1.94(+7.07%) |
Jun 28, 2021 | 27.55 | 27.59 | 26.92 | 27.42 | 4,120,426 | -0.23(-0.84%) |
Jun 25, 2021 | 27.26 | 27.78 | 26.98 | 27.65 | 4,898,228 | +0.59(+2.19%) |
Jun 24, 2021 | 26.49 | 27.25 | 26.26 | 27.06 | 2,910,707 | +0.72(+2.74%) |
Jun 23, 2021 | 25.79 | 26.51 | 25.75 | 26.34 | 2,744,565 | +0.61(+2.37%) |
Jun 22, 2021 | 25.61 | 25.85 | 25.40 | 25.73 | 2,105,853 | -0.04(-0.17%) |
Jun 21, 2021 | 25.39 | 25.81 | 25.32 | 25.77 | 1,864,790 | +0.58(+2.32%) |
Jun 18, 2021 | 25.47 | 25.70 | 25.15 | 25.19 | 6,520,321 | -0.69(-2.65%) |
Jun 17, 2021 | 27.46 | 27.54 | 25.64 | 25.88 | 3,391,125 | -1.40(-5.13%) |
Jun 16, 2021 | 26.60 | 27.36 | 26.44 | 27.28 | 2,444,683 | +0.51(+1.89%) |
Jun 15, 2021 | 26.92 | 27.15 | 26.71 | 26.77 | 1,829,975 | -0.17(-0.64%) |
Jun 14, 2021 | 27.66 | 27.76 | 26.76 | 26.94 | 2,165,721 | -0.57(-2.09%) |
Jun 11, 2021 | 27.18 | 27.62 | 27.15 | 27.52 | 1,195,323 | +0.41(+1.52%) |
Jun 10, 2021 | 27.74 | 27.77 | 27.08 | 27.10 | 1,480,048 | -0.33(-1.19%) |
Jun 09, 2021 | 27.61 | 27.73 | 27.38 | 27.43 | 1,211,209 | -0.33(-1.17%) |
Jun 08, 2021 | 27.24 | 27.81 | 26.74 | 27.76 | 2,095,632 | +0.33(+1.19%) |
Jun 07, 2021 | 27.64 | 27.77 | 27.35 | 27.43 | 2,006,367 | -0.05(-0.19%) |
Jun 04, 2021 | 27.43 | 27.55 | 27.04 | 27.48 | 1,338,214 | +0.11(+0.41%) |
Jun 03, 2021 | 27.15 | 27.48 | 26.87 | 27.37 | 1,771,594 | +0.10(+0.38%) |
Jun 02, 2021 | 27.73 | 27.76 | 27.04 | 27.27 | 1,547,196 | -0.44(-1.58%) |
Jun 01, 2021 | 27.93 | 27.94 | 27.49 | 27.70 | 1,336,535 | +0.14(+0.50%) |
May 28, 2021 | 27.80 | 27.80 | 26.92 | 27.57 | 1,400,467 | -0.05(-0.19%) |
May 27, 2021 | 27.58 | 27.82 | 27.28 | 27.62 | 2,293,730 | +0.40(+1.48%) |
May 26, 2021 | 27.03 | 27.37 | 26.81 | 27.22 | 2,912,148 | +0.15(+0.57%) |
May 25, 2021 | 27.81 | 28.09 | 27.04 | 27.06 | 1,277,687 | -0.62(-2.23%) |
May 24, 2021 | 27.45 | 27.74 | 27.34 | 27.68 | 1,418,589 | +0.32(+1.16%) |
May 21, 2021 | 26.93 | 27.65 | 26.93 | 27.36 | 1,621,740 | +0.67(+2.51%) |
May 20, 2021 | 27.09 | 27.09 | 26.55 | 26.69 | 1,009,222 | -0.29(-1.08%) |
May 19, 2021 | 26.61 | 27.05 | 26.19 | 26.98 | 2,118,447 | -0.25(-0.91%) |
May 18, 2021 | 27.68 | 27.85 | 27.22 | 27.23 | 1,654,849 | -0.44(-1.58%) |
May 17, 2021 | 27.69 | 27.84 | 27.25 | 27.67 | 1,277,093 | -0.14(-0.49%) |
May 14, 2021 | 27.09 | 27.95 | 26.92 | 27.81 | 2,506,831 | +0.93(+3.45%) |
May 13, 2021 | 26.58 | 27.36 | 26.57 | 26.88 | 2,523,996 | +0.29(+1.09%) |
May 12, 2021 | 27.94 | 28.20 | 26.49 | 26.59 | 3,508,109 | -1.13(-4.06%) |
May 11, 2021 | 27.91 | 28.41 | 27.49 | 27.72 | 4,375,441 | -0.67(-2.37%) |
May 10, 2021 | 29.16 | 29.34 | 28.35 | 28.39 | 3,197,064 | -0.48(-1.65%) |
May 07, 2021 | 28.31 | 29.05 | 27.93 | 28.87 | 2,211,573 | +0.20(+0.71%) |
May 06, 2021 | 28.04 | 28.78 | 27.69 | 28.66 | 2,231,737 | +0.74(+2.66%) |
May 05, 2021 | 27.71 | 28.12 | 27.20 | 27.92 | 1,646,344 | +0.63(+2.31%) |
May 04, 2021 | 27.75 | 27.91 | 27.16 | 27.29 | 2,683,457 | -0.61(-2.17%) |
May 03, 2021 | 27.86 | 28.18 | 27.68 | 27.90 | 1,440,179 | +0.18(+0.65%) |
Apr 30, 2021 | 28.09 | 28.09 | 27.54 | 27.72 | 2,267,679 | -0.53(-1.87%) |
Apr 29, 2021 | 28.52 | 28.62 | 28.16 | 28.24 | 1,547,836 | +0.05(+0.18%) |
Apr 28, 2021 | 28.28 | 28.37 | 28.07 | 28.19 | 1,411,356 | +0.09(+0.30%) |
Apr 27, 2021 | 28.01 | 28.19 | 27.90 | 28.11 | 1,897,510 | +0.18(+0.64%) |
Apr 26, 2021 | 27.92 | 28.45 | 27.92 | 27.93 | 1,545,275 | +0.22(+0.80%) |
Apr 23, 2021 | 26.98 | 27.81 | 26.93 | 27.71 | 1,793,569 | +0.74(+2.75%) |
Apr 22, 2021 | 27.49 | 27.68 | 26.96 | 26.97 | 2,015,473 | -0.61(-2.20%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.55 | 27.57 | 1,572,358 | +0.43(+1.60%) |
Apr 20, 2021 | 27.60 | 27.60 | 26.96 | 27.14 | 2,769,198 | -0.75(-2.69%) |
Apr 19, 2021 | 27.84 | 28.07 | 27.57 | 27.89 | 2,161,658 | +0.14(+0.52%) |
Apr 16, 2021 | 27.43 | 27.84 | 27.27 | 27.74 | 2,681,498 | +0.55(+2.04%) |
Apr 15, 2021 | 27.43 | 27.50 | 27.00 | 27.19 | 1,827,684 | -0.03(-0.13%) |
Apr 14, 2021 | 26.62 | 27.58 | 26.60 | 27.22 | 3,657,732 | +0.61(+2.27%) |
Apr 13, 2021 | 27.06 | 27.13 | 26.45 | 26.62 | 2,934,211 | -0.45(-1.67%) |
Apr 12, 2021 | 26.70 | 27.13 | 26.47 | 27.07 | 2,789,344 | +0.46(+1.73%) |
Apr 09, 2021 | 26.46 | 26.68 | 26.13 | 26.61 | 2,076,018 | +0.20(+0.77%) |
Apr 08, 2021 | 26.45 | 26.51 | 25.92 | 26.40 | 2,680,208 | -0.32(-1.18%) |
Apr 07, 2021 | 25.94 | 26.75 | 25.87 | 26.72 | 2,990,078 | +0.78(+2.99%) |
Apr 06, 2021 | 25.84 | 26.32 | 25.80 | 25.94 | 2,558,090 | +0.08(+0.30%) |
Apr 05, 2021 | 26.13 | 26.34 | 25.70 | 25.87 | 2,429,725 | -0.04(-0.16%) |