Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.67 | 24.92 | 23.79 | 23.85 | 3,649,010 | -1.16(-4.64%) |
Apr 28, 2022 | 24.61 | 25.06 | 24.04 | 25.01 | 4,023,436 | +0.79(+3.26%) |
Apr 27, 2022 | 24.39 | 24.72 | 23.85 | 24.22 | 2,894,988 | -0.13(-0.53%) |
Apr 26, 2022 | 24.76 | 24.90 | 24.24 | 24.35 | 3,399,563 | -0.67(-2.67%) |
Apr 25, 2022 | 24.26 | 25.01 | 23.31 | 25.01 | 4,960,939 | +0.57(+2.32%) |
Apr 22, 2022 | 24.96 | 25.55 | 24.24 | 24.45 | 4,884,483 | -1.35(-5.25%) |
Apr 21, 2022 | 27.29 | 27.36 | 25.67 | 25.80 | 4,087,546 | -0.87(-3.27%) |
Apr 20, 2022 | 27.00 | 27.40 | 26.32 | 26.68 | 3,361,999 | -0.06(-0.21%) |
Apr 19, 2022 | 26.63 | 27.31 | 26.56 | 26.73 | 3,723,308 | +0.22(+0.84%) |
Apr 18, 2022 | 26.71 | 26.99 | 26.43 | 26.51 | 2,527,243 | -0.26(-0.97%) |
Apr 14, 2022 | 27.08 | 27.45 | 26.68 | 26.77 | 3,073,782 | -0.25(-0.93%) |
Apr 13, 2022 | 26.21 | 27.28 | 26.16 | 27.02 | 3,495,705 | +0.69(+2.61%) |
Apr 12, 2022 | 26.35 | 27.26 | 26.13 | 26.33 | 4,336,605 | +0.50(+1.94%) |
Apr 11, 2022 | 25.44 | 27.07 | 25.44 | 25.83 | 5,202,325 | +0.27(+1.05%) |
Apr 08, 2022 | 25.72 | 25.97 | 24.94 | 25.56 | 3,950,513 | -0.18(-0.68%) |
Apr 07, 2022 | 26.26 | 26.29 | 25.07 | 25.74 | 4,594,791 | -0.46(-1.77%) |
Apr 06, 2022 | 26.04 | 26.30 | 25.56 | 26.20 | 5,661,682 | -0.39(-1.47%) |
Apr 05, 2022 | 26.44 | 27.22 | 26.20 | 26.59 | 6,090,876 | +0.31(+1.16%) |
Apr 04, 2022 | 25.77 | 26.89 | 25.62 | 26.29 | 6,664,275 | +0.72(+2.83%) |
Apr 01, 2022 | 25.39 | 25.75 | 24.99 | 25.56 | 6,431,419 | +0.41(+1.62%) |
Mar 31, 2022 | 24.77 | 25.34 | 24.56 | 25.15 | 4,163,986 | +0.00(+0.00%) |
Mar 30, 2022 | 26.04 | 26.70 | 25.05 | 25.15 | 7,083,612 | -1.13(-4.31%) |
Mar 29, 2022 | 25.65 | 26.49 | 25.38 | 26.29 | 3,858,020 | +0.99(+3.93%) |
Mar 28, 2022 | 24.78 | 25.34 | 24.44 | 25.29 | 3,151,198 | +0.19(+0.78%) |
Mar 25, 2022 | 25.09 | 25.59 | 24.78 | 25.10 | 4,098,584 | +0.22(+0.90%) |
Mar 24, 2022 | 24.29 | 25.07 | 24.14 | 24.88 | 4,402,548 | +0.75(+3.09%) |
Mar 23, 2022 | 24.83 | 25.04 | 23.90 | 24.13 | 5,048,924 | -0.91(-3.64%) |
Mar 22, 2022 | 24.53 | 25.44 | 24.49 | 25.04 | 5,129,962 | +0.70(+2.88%) |
Mar 21, 2022 | 24.87 | 25.01 | 24.20 | 24.34 | 5,235,286 | -0.41(-1.67%) |
Mar 18, 2022 | 23.77 | 24.82 | 23.68 | 24.76 | 6,226,439 | +0.70(+2.91%) |
Mar 17, 2022 | 23.93 | 24.21 | 23.19 | 24.06 | 4,935,838 | +0.53(+2.27%) |
Mar 16, 2022 | 22.93 | 24.17 | 22.59 | 23.52 | 6,441,856 | +0.76(+3.32%) |
Mar 15, 2022 | 22.22 | 22.92 | 22.09 | 22.77 | 5,401,546 | +0.44(+1.98%) |
Mar 14, 2022 | 21.20 | 22.35 | 21.04 | 22.32 | 6,631,568 | +1.14(+5.39%) |
Mar 11, 2022 | 22.14 | 22.30 | 21.04 | 21.18 | 5,657,633 | -0.89(-4.05%) |
Mar 10, 2022 | 22.10 | 21.46 | 22.07 | 5,649,418 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.03 | 23.46 | 22.09 | 22.13 | 6,841,371 | -0.31(-1.40%) |
Mar 08, 2022 | 21.80 | 23.54 | 21.31 | 22.44 | 11,577,634 | +0.86(+3.97%) |
Mar 07, 2022 | 22.40 | 22.91 | 21.31 | 21.59 | 9,974,506 | -0.76(-3.42%) |
Mar 04, 2022 | 23.57 | 23.95 | 21.90 | 22.35 | 13,031,828 | -1.31(-5.53%) |
Mar 03, 2022 | 24.92 | 24.92 | 23.44 | 23.66 | 18,416,082 | -1.15(-4.64%) |
Mar 02, 2022 | 22.99 | 25.34 | 22.57 | 24.81 | 74,330,152 | +6.81(+37.82%) |
Mar 01, 2022 | 19.03 | 19.47 | 17.84 | 18.00 | 15,549,730 | -1.11(-5.79%) |
Feb 28, 2022 | 19.05 | 19.20 | 18.32 | 19.11 | 10,436,339 | -0.13(-0.67%) |
Feb 25, 2022 | 18.89 | 19.25 | 18.84 | 19.24 | 4,238,363 | +0.39(+2.05%) |
Feb 24, 2022 | 17.29 | 18.91 | 17.18 | 18.85 | 6,563,027 | +0.83(+4.60%) |
Feb 23, 2022 | 18.77 | 18.89 | 17.86 | 18.02 | 8,448,562 | -0.64(-3.41%) |
Feb 22, 2022 | 20.11 | 20.43 | 18.61 | 18.66 | 6,417,315 | -1.25(-6.29%) |
Feb 18, 2022 | 19.91 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.59 | 21.02 | 19.52 | 19.67 | 4,516,989 | -1.20(-5.74%) |
Feb 16, 2022 | 20.24 | 21.10 | 20.24 | 20.87 | 5,506,412 | +0.01(+0.04%) |
Feb 15, 2022 | 20.27 | 20.89 | 20.21 | 20.86 | 5,405,440 | +1.04(+5.25%) |
Feb 14, 2022 | 19.95 | 20.24 | 19.54 | 19.82 | 5,859,227 | -0.19(-0.97%) |
Feb 11, 2022 | 20.99 | 21.18 | 19.95 | 20.01 | 7,160,684 | -1.37(-6.42%) |
Feb 10, 2022 | 21.58 | 22.28 | 21.20 | 21.38 | 3,559,794 | -0.43(-1.98%) |
Feb 09, 2022 | 21.30 | 21.86 | 21.30 | 21.82 | 3,235,208 | +0.61(+2.87%) |
Feb 08, 2022 | 20.58 | 21.60 | 20.54 | 21.21 | 4,004,500 | +0.78(+3.83%) |
Feb 07, 2022 | 20.47 | 20.89 | 20.18 | 20.43 | 3,835,083 | +0.16(+0.77%) |
Feb 04, 2022 | 19.81 | 20.43 | 19.53 | 20.27 | 4,797,568 | +0.46(+2.33%) |
Feb 03, 2022 | 20.06 | 19.77 | 19.81 | 3,889,005 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.37 | 21.44 | 20.14 | 20.35 | 4,312,430 | -0.89(-4.21%) |
Feb 01, 2022 | 20.77 | 21.59 | 20.53 | 21.25 | 5,093,501 | +0.52(+2.49%) |
Jan 31, 2022 | 20.01 | 20.73 | 20.73 | 4,531,115 | +0.60(+2.98%) | |
Jan 28, 2022 | 20.07 | 20.35 | 18.85 | 20.13 | 6,564,397 | -0.06(-0.32%) |
Jan 27, 2022 | 20.59 | 21.07 | 19.99 | 20.20 | 5,097,780 | -0.07(-0.36%) |
Jan 26, 2022 | 21.11 | 21.36 | 20.06 | 20.27 | 6,770,589 | -0.51(-2.44%) |
Jan 25, 2022 | 20.19 | 21.09 | 20.11 | 20.78 | 6,245,912 | -0.04(-0.18%) |
Jan 24, 2022 | 19.23 | 20.83 | 18.55 | 20.81 | 12,133,581 | +2.39(+12.95%) |
Jan 21, 2022 | 19.02 | 19.14 | 18.09 | 18.43 | 7,644,493 | -0.83(-4.31%) |
Jan 20, 2022 | 20.20 | 20.84 | 19.18 | 19.26 | 6,683,175 | -0.85(-4.22%) |
Jan 19, 2022 | 20.39 | 20.90 | 20.06 | 20.10 | 4,476,566 | -0.19(-0.95%) |
Jan 18, 2022 | 20.14 | 20.70 | 19.82 | 20.30 | 5,870,571 | -0.21(-1.03%) |
Jan 14, 2022 | 20.51 | 0 | -1.10(-5.07%) | |||
Jan 13, 2022 | 21.64 | 22.30 | 21.50 | 21.60 | 5,640,751 | +0.21(+0.99%) |
Jan 12, 2022 | 22.01 | 22.21 | 21.06 | 21.39 | 5,924,717 | -0.41(-1.86%) |
Jan 11, 2022 | 21.17 | 21.86 | 21.00 | 21.80 | 4,024,916 | +0.73(+3.45%) |
Jan 10, 2022 | 21.35 | 21.35 | 20.11 | 21.07 | 4,159,833 | -0.30(-1.42%) |
Jan 07, 2022 | 21.30 | 21.71 | 21.13 | 21.37 | 2,979,970 | -0.25(-1.15%) |
Jan 06, 2022 | 21.35 | 21.82 | 20.49 | 21.62 | 4,527,249 | +0.55(+2.62%) |
Jan 05, 2022 | 22.31 | 22.55 | 21.06 | 21.07 | 5,322,424 | -1.24(-5.57%) |
Jan 04, 2022 | 21.84 | 22.61 | 21.83 | 22.31 | 6,663,240 | +0.22(+1.00%) |
Jan 03, 2022 | 21.37 | 22.45 | 21.21 | 22.09 | 6,274,065 | +1.25(+6.01%) |
Dec 31, 2021 | 21.02 | 21.40 | 20.67 | 20.84 | 4,126,463 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.14 | 4,898,775 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,482 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.33 | 20.47 | 3,929,183 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,511,386 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.27 | 19.67 | 20.00 | 5,264,674 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.93 | 19.57 | 4,554,283 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.26 | 18.68 | 19.08 | 5,304,397 | +0.56(+3.03%) |
Dec 20, 2021 | 18.20 | 18.88 | 17.70 | 18.52 | 10,071,622 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,977,048 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,500 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,371,080 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,970,410 | +0.59(+3.27%) |
Dec 13, 2021 | 19.14 | 19.31 | 17.45 | 18.06 | 9,429,331 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.98 | 19.22 | 5,020,595 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.38 | 19.39 | 4,094,676 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,125,349 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.14 | 19.75 | 8,646,413 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.45 | 18.95 | 6,772,955 | +0.35(+1.88%) |
Dec 03, 2021 | 18.91 | 19.06 | 18.16 | 18.60 | 6,907,255 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,677,765 | +0.49(+2.65%) |
Dec 01, 2021 | 19.83 | 20.41 | 18.44 | 18.45 | 10,178,015 | -1.05(-5.39%) |
Nov 30, 2021 | 20.80 | 20.95 | 19.10 | 19.50 | 10,966,332 | -1.25(-6.04%) |
Nov 29, 2021 | 20.90 | 21.11 | 20.11 | 20.76 | 11,860,763 | +0.11(+0.54%) |
Nov 26, 2021 | 20.11 | 20.85 | 19.26 | 20.65 | 13,863,298 | -0.23(-1.10%) |
Nov 24, 2021 | 22.16 | 23.25 | 20.59 | 20.88 | 50,309,988 | -8.54(-29.03%) |
Nov 23, 2021 | 29.32 | 29.83 | 28.37 | 29.42 | 10,568,562 | -0.36(-1.21%) |
Nov 22, 2021 | 30.37 | 30.91 | 29.30 | 29.78 | 5,056,264 | -0.39(-1.28%) |
Nov 19, 2021 | 31.67 | 31.92 | 30.02 | 30.16 | 4,715,928 | -2.07(-6.43%) |
Nov 18, 2021 | 32.79 | 32.51 | 32.18 | 32.24 | 10,635,143 | +1.66(+5.42%) |
Nov 17, 2021 | 31.00 | 31.26 | 29.96 | 30.58 | 4,205,841 | -0.28(-0.90%) |
Nov 16, 2021 | 30.70 | 30.97 | 30.06 | 30.85 | 3,574,445 | +0.25(+0.81%) |
Nov 15, 2021 | 31.05 | 31.53 | 30.56 | 30.61 | 2,771,211 | -0.34(-1.10%) |
Nov 12, 2021 | 31.69 | 31.96 | 30.70 | 30.95 | 4,793,500 | -0.73(-2.30%) |
Nov 11, 2021 | 31.59 | 32.52 | 31.42 | 31.67 | 6,293,190 | +0.61(+1.96%) |
Nov 10, 2021 | 31.54 | 31.07 | 3,396,646 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.84 | 31.80 | 30.71 | 31.72 | 3,983,162 | +1.03(+3.36%) |
Nov 08, 2021 | 30.23 | 30.79 | 30.03 | 30.69 | 2,759,641 | +0.50(+1.65%) |
Nov 05, 2021 | 30.17 | 30.85 | 29.50 | 30.19 | 3,667,874 | +0.68(+2.31%) |
Nov 04, 2021 | 29.67 | 29.97 | 28.91 | 29.51 | 3,284,211 | -0.10(-0.34%) |
Nov 03, 2021 | 28.42 | 30.20 | 28.39 | 29.61 | 7,412,448 | +1.32(+4.66%) |
Nov 02, 2021 | 27.57 | 28.47 | 27.15 | 28.29 | 5,887,419 | +0.90(+3.30%) |
Nov 01, 2021 | 26.73 | 27.66 | 27.02 | 27.39 | 4,284,645 | +0.92(+3.48%) |
Oct 29, 2021 | 26.05 | 26.93 | 25.89 | 26.47 | 4,813,179 | +0.20(+0.77%) |
Oct 28, 2021 | 26.40 | 26.93 | 26.24 | 26.27 | 2,534,651 | +0.01(+0.04%) |
Oct 27, 2021 | 26.59 | 26.71 | 26.05 | 26.26 | 3,077,614 | -0.25(-0.94%) |
Oct 26, 2021 | 27.24 | 26.51 | 3,797,897 | -0.66(-2.44%) | ||
Oct 25, 2021 | 27.22 | 27.45 | 26.86 | 27.17 | 2,273,349 | +0.06(+0.24%) |
Oct 22, 2021 | 26.90 | 27.30 | 26.61 | 27.10 | 3,744,420 | +0.13(+0.48%) |
Oct 21, 2021 | 26.63 | 27.19 | 26.45 | 26.98 | 3,039,854 | +0.48(+1.81%) |
Oct 20, 2021 | 26.17 | 26.99 | 26.00 | 26.50 | 2,667,868 | +0.15(+0.56%) |
Oct 19, 2021 | 27.47 | 27.53 | 26.24 | 26.35 | 4,847,557 | -0.94(-3.44%) |
Oct 18, 2021 | 25.71 | 27.44 | 25.68 | 27.29 | 6,774,597 | +1.42(+5.48%) |
Oct 15, 2021 | 25.65 | 26.22 | 25.52 | 25.87 | 3,327,040 | +0.68(+2.71%) |
Oct 14, 2021 | 25.35 | 25.60 | 25.09 | 25.19 | 2,947,649 | +0.15(+0.59%) |
Oct 13, 2021 | 24.80 | 25.15 | 24.39 | 25.04 | 3,655,918 | +0.42(+1.72%) |
Oct 12, 2021 | 24.27 | 24.80 | 23.91 | 24.62 | 4,576,967 | +0.49(+2.02%) |
Oct 11, 2021 | 24.78 | 25.03 | 24.12 | 24.13 | 3,483,212 | -0.48(-1.95%) |
Oct 08, 2021 | 24.76 | 25.09 | 24.44 | 24.61 | 2,374,072 | -0.12(-0.48%) |
Oct 07, 2021 | 24.51 | 25.10 | 24.38 | 24.73 | 4,110,790 | +0.53(+2.21%) |
Oct 06, 2021 | 24.23 | 24.90 | 23.88 | 24.19 | 5,329,032 | -0.49(-1.98%) |
Oct 05, 2021 | 24.78 | 25.20 | 24.39 | 24.68 | 3,578,036 | -0.04(-0.15%) |
Oct 04, 2021 | 24.62 | 25.28 | 24.36 | 24.72 | 3,942,817 | -0.04(-0.15%) |
Oct 01, 2021 | 24.49 | 25.00 | 23.98 | 24.76 | 6,081,518 | +0.39(+1.59%) |
Sep 30, 2021 | 25.70 | 25.72 | 24.01 | 24.37 | 10,277,990 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.77 | 3,336,704 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,981 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.24 | 27.47 | 3,318,825 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,362 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,718 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,869 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.24 | 25.53 | 2,639,455 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.60 | 24.94 | 25.59 | 3,878,807 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.25 | 25.91 | 5,593,118 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.19 | 25.00 | 25.73 | 5,401,825 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.30 | 24.88 | 3,850,651 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,448 | -0.40(-1.59%) |
Sep 13, 2021 | 24.41 | 25.07 | 24.06 | 24.89 | 4,461,970 | +0.46(+1.89%) |
Sep 10, 2021 | 25.13 | 25.34 | 24.35 | 24.43 | 4,462,295 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.00 | 5,750,356 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,056,104 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,953 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,986 | -1.21(-4.61%) |
Sep 02, 2021 | 25.83 | 26.27 | 25.62 | 26.16 | 5,010,650 | -0.02(-0.07%) |
Sep 01, 2021 | 26.52 | 26.82 | 26.17 | 26.17 | 5,643,716 | -0.18(-0.70%) |
Aug 31, 2021 | 25.90 | 26.46 | 25.70 | 26.36 | 6,519,215 | +0.53(+2.07%) |
Aug 30, 2021 | 26.63 | 27.12 | 25.74 | 25.82 | 9,969,883 | -1.10(-4.07%) |
Aug 27, 2021 | 26.17 | 27.44 | 26.17 | 26.92 | 10,567,375 | +0.65(+2.49%) |
Aug 26, 2021 | 27.83 | 28.09 | 26.17 | 26.27 | 19,878,020 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.41 | 28.69 | 40,589,404 | -6.15(-17.64%) |
Aug 24, 2021 | 33.91 | 35.14 | 33.64 | 34.83 | 9,065,637 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.97 | 33.78 | 5,905,977 | +1.44(+4.44%) |
Aug 20, 2021 | 31.32 | 32.55 | 31.22 | 32.35 | 5,014,661 | +1.08(+3.45%) |
Aug 19, 2021 | 29.57 | 31.90 | 29.34 | 31.27 | 6,866,694 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.05 | 3,914,353 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.38 | 30.13 | 30.76 | 3,820,127 | -1.62(-5.01%) |
Aug 16, 2021 | 32.72 | 33.41 | 32.05 | 32.38 | 3,057,072 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,954 | -0.89(-2.64%) |
Aug 12, 2021 | 35.30 | 35.45 | 33.08 | 33.90 | 3,765,024 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.73 | 33.68 | 34.62 | 1,833,995 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.37 | 32.97 | 34.06 | 4,051,674 | +0.92(+2.78%) |
Aug 09, 2021 | 33.07 | 33.39 | 32.39 | 33.14 | 2,151,817 | -0.03(-0.08%) |
Aug 06, 2021 | 32.84 | 33.75 | 32.60 | 33.17 | 2,079,034 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,728 | +1.29(+4.17%) |
Aug 04, 2021 | 31.58 | 32.64 | 30.73 | 30.93 | 2,503,993 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.90 | 3,619,410 | +0.30(+0.96%) |
Aug 02, 2021 | 30.70 | 31.77 | 30.38 | 31.60 | 4,735,689 | +1.11(+3.63%) |
Jul 30, 2021 | 29.83 | 31.40 | 29.60 | 30.50 | 5,024,577 | +0.54(+1.81%) |
Jul 29, 2021 | 29.93 | 31.00 | 29.75 | 29.95 | 2,525,454 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.98 | 29.71 | 1,969,070 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.66 | 29.29 | 1,911,410 | -0.54(-1.82%) |
Jul 26, 2021 | 28.63 | 29.97 | 28.63 | 29.83 | 3,614,971 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.63 | 4,377,274 | -0.85(-2.87%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,409 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,697 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,452 | +1.37(+4.72%) |
Jul 19, 2021 | 28.88 | 29.66 | 28.33 | 29.09 | 3,877,616 | -1.03(-3.43%) |
Jul 16, 2021 | 31.25 | 31.32 | 29.69 | 30.13 | 2,989,265 | -0.53(-1.71%) |
Jul 15, 2021 | 31.11 | 31.41 | 30.27 | 30.65 | 2,731,974 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.35 | 2,530,127 | -0.76(-2.35%) |
Jul 13, 2021 | 33.19 | 33.51 | 32.02 | 32.11 | 2,446,495 | -1.34(-3.99%) |
Jul 12, 2021 | 32.60 | 33.71 | 32.33 | 33.44 | 2,226,440 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,771 | +2.06(+6.63%) |
Jul 08, 2021 | 31.10 | 31.60 | 30.38 | 31.10 | 3,206,875 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,752 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,813 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,986 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,806 | -0.06(-0.19%) |
Jun 30, 2021 | 33.66 | 33.93 | 33.31 | 33.69 | 2,101,861 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.78 | 32.86 | 33.58 | 3,115,045 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.67 | 32.77 | 33.02 | 2,524,496 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.13 | 33.23 | 33.55 | 5,839,349 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,521 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.28 | 32.39 | 3,600,020 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,286,050 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.39 | 29.33 | 30.32 | 3,781,229 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.61 | 29.33 | 29.39 | 5,296,125 | -1.40(-4.55%) |
Jun 17, 2021 | 31.68 | 31.82 | 30.35 | 30.79 | 3,309,617 | -0.80(-2.54%) |
Jun 16, 2021 | 30.64 | 31.97 | 30.15 | 31.59 | 3,163,062 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.85 | 2,565,405 | -0.71(-2.25%) |
Jun 14, 2021 | 32.52 | 32.68 | 31.37 | 31.56 | 2,307,023 | -0.93(-2.86%) |
Jun 11, 2021 | 31.81 | 32.59 | 31.63 | 32.49 | 1,823,404 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.58 | 31.63 | 2,113,566 | -0.63(-1.94%) |
Jun 09, 2021 | 32.16 | 33.10 | 31.87 | 32.25 | 2,534,985 | +0.15(+0.46%) |
Jun 08, 2021 | 31.81 | 32.37 | 31.27 | 32.11 | 2,277,045 | +0.31(+0.99%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.79 | 2,812,225 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,499,275 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.63 | 31.72 | 31.76 | 3,451,497 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.85 | 32.76 | 5,007,922 | +1.23(+3.89%) |
Jun 01, 2021 | 31.35 | 32.46 | 31.22 | 31.54 | 5,065,555 | +0.64(+2.06%) |
May 28, 2021 | 31.45 | 31.83 | 30.70 | 30.90 | 6,625,218 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.08 | 31.60 | 5,774,658 | -0.06(-0.20%) |
May 26, 2021 | 31.23 | 32.23 | 29.99 | 31.67 | 23,482,862 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,355,219 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.59 | 2,901,804 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.83 | 1,733,855 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,472,043 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.50 | 36.83 | 37.46 | 2,934,565 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.35 | 38.32 | 38.68 | 2,542,223 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,709,200 | +1.99(+5.27%) |
May 14, 2021 | 34.59 | 37.77 | 34.41 | 37.73 | 4,576,526 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.22 | 33.00 | 33.91 | 2,797,352 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.49 | 33.12 | 33.20 | 2,701,507 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,351,020 | -1.24(-3.43%) |
May 10, 2021 | 36.85 | 37.66 | 36.10 | 36.24 | 4,155,479 | -0.46(-1.26%) |
May 07, 2021 | 35.42 | 36.83 | 35.26 | 36.70 | 2,386,163 | +1.31(+3.70%) |
May 06, 2021 | 35.66 | 36.29 | 34.81 | 35.40 | 2,294,658 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,482,392 | +0.41(+1.18%) |
May 04, 2021 | 35.45 | 35.69 | 34.24 | 35.19 | 2,907,863 | -0.63(-1.75%) |