Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.70 | 28.37 | 28.27 | 6,602,261 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.45 | 27.77 | 27.39 | 27.75 | 5,460,266 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.38 | 27.55 | 7,289,078 | -0.05(-0.17%) |
Jan 26, 2022 | 27.72 | 27.99 | 27.46 | 27.60 | 8,331,708 | +0.16(+0.58%) |
Jan 25, 2022 | 26.75 | 27.47 | 26.71 | 27.44 | 9,322,291 | +0.53(+1.96%) |
Jan 24, 2022 | 26.61 | 26.98 | 26.11 | 26.91 | 15,549,318 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.82 | 27.02 | 27.30 | 16,052,792 | -0.64(-2.30%) |
Jan 20, 2022 | 28.09 | 28.25 | 27.93 | 27.94 | 11,135,700 | -0.24(-0.85%) |
Jan 19, 2022 | 28.27 | 28.30 | 27.82 | 28.18 | 10,688,123 | -0.03(-0.10%) |
Jan 18, 2022 | 28.03 | 28.26 | 27.88 | 28.21 | 10,852,737 | +0.34(+1.22%) |
Jan 14, 2022 | 27.86 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.87 | 27.93 | 6,215,456 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.89 | 27.63 | 27.88 | 6,539,124 | +0.23(+0.85%) |
Jan 11, 2022 | 27.42 | 27.66 | 27.23 | 27.65 | 5,249,991 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.92 | 27.25 | 6,314,860 | +0.11(+0.39%) |
Jan 07, 2022 | 26.55 | 27.18 | 26.36 | 27.14 | 9,493,728 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.77 | 26.25 | 26.77 | 8,706,106 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,155,652 | +0.26(+1.00%) |
Jan 04, 2022 | 26.48 | 26.53 | 26.04 | 26.07 | 6,044,416 | -0.17(-0.66%) |
Jan 03, 2022 | 26.17 | 26.44 | 26.13 | 26.24 | 4,473,697 | +0.10(+0.38%) |
Dec 31, 2021 | 25.93 | 26.17 | 25.87 | 26.14 | 5,651,739 | +0.29(+1.11%) |
Dec 30, 2021 | 25.71 | 25.93 | 25.70 | 25.85 | 4,940,762 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.72 | 25.49 | 25.68 | 4,604,531 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.80 | 25.58 | 25.62 | 3,392,590 | -0.09(-0.36%) |
Dec 27, 2021 | 25.48 | 25.72 | 25.32 | 25.71 | 3,853,925 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.55 | 25.23 | 25.42 | 6,925,166 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.85 | 25.16 | 6,212,023 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,981,650 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.77 | 24.22 | 24.67 | 18,694,424 | -0.02(-0.08%) |
Dec 17, 2021 | 24.67 | 24.91 | 24.54 | 24.69 | 11,234,665 | -0.29(-1.15%) |
Dec 16, 2021 | 25.12 | 25.26 | 24.97 | 24.98 | 15,039,340 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.73 | 24.80 | 17,828,898 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.18 | 24.92 | 25.00 | 6,561,344 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.36 | 25.06 | 25.12 | 6,272,758 | -0.16(-0.64%) |
Dec 10, 2021 | 25.38 | 25.50 | 25.24 | 25.28 | 8,038,148 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.62 | 25.23 | 25.27 | 13,031,965 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.60 | 25.72 | 8,911,077 | -0.16(-0.62%) |
Dec 07, 2021 | 25.80 | 26.01 | 25.68 | 25.88 | 11,253,306 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.34 | 25.01 | 25.33 | 14,897,986 | +0.39(+1.58%) |
Dec 03, 2021 | 25.22 | 25.24 | 24.89 | 24.94 | 7,028,421 | -0.07(-0.29%) |
Dec 02, 2021 | 24.79 | 25.25 | 24.67 | 25.01 | 8,400,892 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.54 | 24.79 | 24.79 | 8,966,861 | -0.31(-1.25%) |
Nov 30, 2021 | 25.35 | 25.35 | 24.89 | 25.11 | 10,933,338 | -0.45(-1.75%) |
Nov 29, 2021 | 26.17 | 26.31 | 25.47 | 25.56 | 12,902,446 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.87 | 26.08 | 7,220,331 | -0.61(-2.28%) |
Nov 24, 2021 | 26.56 | 26.82 | 26.49 | 26.69 | 7,924,917 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.68 | 26.40 | 26.63 | 7,982,547 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.54 | 26.28 | 26.40 | 7,947,818 | -0.17(-0.63%) |
Nov 19, 2021 | 26.59 | 26.64 | 26.29 | 26.57 | 11,269,257 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.80 | 8,348,262 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.90 | 4,563,738 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,424,727 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.91 | 27.04 | 11,106,555 | +0.01(+0.05%) |
Nov 12, 2021 | 27.57 | 27.58 | 27.00 | 27.03 | 8,762,759 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.93 | 26.95 | 7,664,668 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.35 | 11,588,716 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.54 | 27.24 | 27.27 | 11,937,805 | -0.03(-0.09%) |
Nov 08, 2021 | 27.93 | 27.95 | 27.26 | 27.30 | 10,594,707 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.95 | 27.21 | 27.92 | 9,559,764 | +0.88(+3.27%) |
Nov 04, 2021 | 27.54 | 27.55 | 26.91 | 27.04 | 7,329,787 | -0.14(-0.52%) |
Nov 03, 2021 | 27.01 | 27.21 | 26.97 | 27.18 | 4,964,999 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.07 | 27.17 | 3,911,629 | -0.17(-0.64%) |
Nov 01, 2021 | 27.08 | 27.36 | 27.15 | 27.34 | 4,007,637 | +0.35(+1.29%) |
Oct 29, 2021 | 27.24 | 27.24 | 26.90 | 26.99 | 4,685,104 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.97 | 27.26 | 6,443,127 | +0.08(+0.28%) |
Oct 27, 2021 | 27.33 | 27.54 | 27.19 | 27.19 | 6,972,685 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.44 | 27.45 | 4,450,687 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,125,571 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.40 | 27.60 | 4,238,217 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,989,992 | -0.43(-1.53%) |
Oct 20, 2021 | 27.70 | 27.86 | 27.57 | 27.84 | 7,512,368 | +0.19(+0.68%) |
Oct 19, 2021 | 27.59 | 27.79 | 27.56 | 27.66 | 7,681,778 | +0.15(+0.56%) |
Oct 18, 2021 | 27.52 | 27.71 | 27.42 | 27.50 | 7,442,228 | +0.06(+0.21%) |
Oct 15, 2021 | 27.56 | 27.59 | 27.41 | 27.44 | 6,567,891 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.42 | 4,731,710 | +0.27(+1.00%) |
Oct 13, 2021 | 26.90 | 27.15 | 26.82 | 27.15 | 10,178,729 | +0.17(+0.65%) |
Oct 12, 2021 | 26.65 | 27.10 | 26.63 | 26.98 | 5,708,111 | +0.32(+1.21%) |
Oct 11, 2021 | 26.92 | 26.95 | 26.46 | 26.66 | 5,611,633 | -0.02(-0.07%) |
Oct 08, 2021 | 26.44 | 26.75 | 26.29 | 26.68 | 10,328,180 | +0.37(+1.40%) |
Oct 07, 2021 | 26.19 | 26.41 | 26.19 | 26.31 | 7,065,160 | +0.16(+0.62%) |
Oct 06, 2021 | 25.74 | 26.17 | 25.59 | 26.15 | 8,584,434 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.26 | 25.85 | 25.91 | 6,368,404 | -0.15(-0.59%) |
Oct 04, 2021 | 25.96 | 26.29 | 25.88 | 26.06 | 6,099,821 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.87 | 25.55 | 25.81 | 3,841,550 | +0.14(+0.55%) |
Sep 30, 2021 | 25.77 | 25.90 | 25.60 | 25.66 | 4,262,467 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,792 | +0.01(+0.05%) |
Sep 28, 2021 | 26.07 | 26.12 | 25.58 | 25.66 | 8,361,703 | -0.38(-1.46%) |
Sep 27, 2021 | 25.92 | 26.16 | 25.84 | 26.04 | 5,291,023 | +0.23(+0.90%) |
Sep 24, 2021 | 25.74 | 25.90 | 25.71 | 25.81 | 2,706,568 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.54 | 25.84 | 3,387,350 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.70 | 25.38 | 25.48 | 4,635,877 | +0.19(+0.77%) |
Sep 21, 2021 | 25.32 | 25.52 | 25.19 | 25.29 | 5,178,522 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.34 | 24.86 | 25.06 | 8,970,764 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.83 | 25.50 | 25.57 | 6,772,822 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.76 | 25.83 | 3,906,260 | -0.14(-0.52%) |
Sep 15, 2021 | 25.83 | 26.02 | 25.73 | 25.97 | 3,536,694 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.07 | 25.62 | 25.66 | 3,579,269 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.88 | 4,331,105 | +0.22(+0.85%) |
Sep 10, 2021 | 25.99 | 26.04 | 25.62 | 25.66 | 2,756,518 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.84 | 4,678,516 | -0.21(-0.82%) |
Sep 08, 2021 | 25.76 | 26.11 | 25.75 | 26.06 | 6,073,031 | +0.29(+1.13%) |
Sep 07, 2021 | 25.79 | 25.92 | 25.68 | 25.77 | 6,552,092 | -0.05(-0.17%) |
Sep 03, 2021 | 25.70 | 25.84 | 25.61 | 25.81 | 5,990,892 | +0.14(+0.53%) |
Sep 02, 2021 | 25.59 | 25.68 | 25.51 | 25.68 | 4,888,380 | +0.23(+0.89%) |
Sep 01, 2021 | 25.35 | 25.54 | 25.34 | 25.45 | 5,124,865 | +0.10(+0.41%) |
Aug 31, 2021 | 25.39 | 25.41 | 25.01 | 25.35 | 9,348,926 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,875,486 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.12 | 25.43 | 4,720,751 | +0.34(+1.34%) |
Aug 26, 2021 | 25.15 | 25.29 | 25.03 | 25.10 | 4,941,030 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.23 | 3,009,817 | +0.08(+0.33%) |
Aug 24, 2021 | 25.05 | 25.25 | 24.93 | 25.15 | 3,933,986 | +0.17(+0.70%) |
Aug 23, 2021 | 24.72 | 24.99 | 24.66 | 24.97 | 5,755,502 | +0.57(+2.35%) |
Aug 20, 2021 | 23.97 | 24.41 | 23.92 | 24.40 | 5,333,178 | +0.34(+1.42%) |
Aug 19, 2021 | 24.32 | 24.34 | 23.90 | 24.06 | 7,300,689 | -0.56(-2.28%) |
Aug 18, 2021 | 24.95 | 24.98 | 24.62 | 24.62 | 6,307,727 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,591,532 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.28 | 5,232,713 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.39 | 25.06 | 25.27 | 5,588,748 | +0.00(+0.00%) |
Aug 12, 2021 | 25.54 | 25.58 | 25.23 | 25.27 | 10,813,047 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.00 | 6,570,308 | +0.31(+1.26%) |
Aug 10, 2021 | 24.46 | 24.74 | 24.43 | 24.69 | 7,031,945 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,463,372 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,694 | +0.02(+0.08%) |
Aug 05, 2021 | 24.45 | 24.62 | 24.43 | 24.53 | 2,815,962 | +0.20(+0.84%) |
Aug 04, 2021 | 24.38 | 24.55 | 24.25 | 24.32 | 4,442,935 | -0.18(-0.74%) |
Aug 03, 2021 | 24.28 | 24.52 | 24.04 | 24.50 | 3,615,860 | +0.25(+1.02%) |
Aug 02, 2021 | 24.53 | 24.84 | 24.25 | 24.25 | 4,110,767 | -0.17(-0.71%) |
Jul 30, 2021 | 24.63 | 24.70 | 24.22 | 24.43 | 8,915,352 | -0.17(-0.71%) |
Jul 29, 2021 | 24.63 | 24.70 | 24.51 | 24.60 | 6,945,604 | +0.18(+0.74%) |
Jul 28, 2021 | 24.22 | 24.50 | 24.12 | 24.42 | 5,958,322 | +0.22(+0.92%) |
Jul 27, 2021 | 24.13 | 24.25 | 24.02 | 24.20 | 3,774,969 | +0.05(+0.21%) |
Jul 26, 2021 | 24.09 | 24.40 | 23.98 | 24.15 | 5,208,943 | +0.06(+0.23%) |
Jul 23, 2021 | 24.07 | 24.11 | 23.96 | 24.09 | 3,036,093 | +0.08(+0.34%) |
Jul 22, 2021 | 24.02 | 24.12 | 23.84 | 24.01 | 3,418,229 | +0.05(+0.21%) |
Jul 21, 2021 | 23.82 | 24.09 | 23.78 | 23.96 | 4,083,524 | +0.41(+1.74%) |
Jul 20, 2021 | 23.42 | 23.64 | 23.18 | 23.55 | 9,168,974 | +0.09(+0.37%) |
Jul 19, 2021 | 23.78 | 23.90 | 23.19 | 23.47 | 10,968,586 | -0.79(-3.28%) |
Jul 16, 2021 | 24.40 | 24.52 | 24.23 | 24.26 | 3,441,305 | -0.08(-0.33%) |
Jul 15, 2021 | 24.46 | 24.53 | 24.28 | 24.34 | 4,108,547 | -0.20(-0.83%) |
Jul 14, 2021 | 24.83 | 24.83 | 24.48 | 24.55 | 4,214,317 | -0.22(-0.90%) |
Jul 13, 2021 | 24.82 | 24.82 | 24.70 | 24.77 | 3,294,361 | -0.16(-0.62%) |
Jul 12, 2021 | 24.89 | 25.00 | 24.81 | 24.92 | 2,904,404 | -0.06(-0.25%) |
Jul 09, 2021 | 24.83 | 25.01 | 24.76 | 24.99 | 3,209,200 | +0.25(+1.03%) |
Jul 08, 2021 | 24.68 | 24.83 | 24.53 | 24.73 | 3,891,710 | -0.20(-0.82%) |
Jul 07, 2021 | 24.92 | 25.08 | 24.84 | 24.94 | 4,184,211 | -0.02(-0.07%) |
Jul 06, 2021 | 25.18 | 25.19 | 24.68 | 24.96 | 3,903,268 | -0.30(-1.20%) |
Jul 02, 2021 | 25.07 | 25.27 | 24.97 | 25.26 | 4,199,030 | +0.19(+0.74%) |
Jul 01, 2021 | 24.99 | 25.21 | 24.94 | 25.07 | 3,315,334 | +0.22(+0.87%) |
Jun 30, 2021 | 24.79 | 24.96 | 24.70 | 24.86 | 3,895,539 | +0.12(+0.50%) |
Jun 29, 2021 | 24.74 | 24.80 | 24.66 | 24.73 | 5,796,276 | +0.00(+0.00%) |
Jun 28, 2021 | 24.94 | 24.94 | 24.68 | 24.73 | 8,066,923 | -0.25(-0.99%) |
Jun 25, 2021 | 24.97 | 25.04 | 24.86 | 24.98 | 3,118,582 | +0.10(+0.40%) |
Jun 24, 2021 | 24.81 | 24.91 | 24.68 | 24.88 | 3,609,386 | +0.15(+0.60%) |
Jun 23, 2021 | 24.95 | 25.02 | 24.73 | 24.73 | 6,236,986 | -0.10(-0.40%) |
Jun 22, 2021 | 24.85 | 24.90 | 24.50 | 24.83 | 4,928,392 | +0.00(+0.00%) |
Jun 21, 2021 | 24.77 | 24.92 | 24.60 | 24.83 | 4,819,366 | +0.25(+1.01%) |
Jun 18, 2021 | 24.85 | 24.90 | 24.49 | 24.58 | 7,722,229 | -0.50(-2.00%) |
Jun 17, 2021 | 25.27 | 25.33 | 24.86 | 25.09 | 6,682,953 | -0.17(-0.69%) |
Jun 16, 2021 | 25.38 | 25.53 | 25.17 | 25.26 | 5,451,329 | -0.06(-0.22%) |
Jun 15, 2021 | 25.34 | 25.41 | 25.15 | 25.32 | 5,874,490 | +0.04(+0.17%) |
Jun 14, 2021 | 24.68 | 25.28 | 24.65 | 25.27 | 21,266,664 | +0.64(+2.60%) |
Jun 11, 2021 | 24.71 | 24.76 | 24.60 | 24.63 | 5,535,265 | -0.04(-0.18%) |
Jun 10, 2021 | 24.83 | 24.86 | 24.54 | 24.68 | 6,123,999 | -0.01(-0.05%) |
Jun 09, 2021 | 24.69 | 24.78 | 24.59 | 24.69 | 6,028,555 | +0.09(+0.38%) |
Jun 08, 2021 | 24.64 | 24.75 | 24.54 | 24.60 | 8,087,127 | +0.06(+0.25%) |
Jun 07, 2021 | 24.30 | 24.56 | 24.28 | 24.53 | 4,827,922 | +0.29(+1.18%) |
Jun 04, 2021 | 24.10 | 24.25 | 24.04 | 24.25 | 11,252,848 | +0.27(+1.11%) |
Jun 03, 2021 | 24.07 | 24.15 | 23.92 | 23.98 | 7,863,819 | -0.17(-0.69%) |
Jun 02, 2021 | 24.15 | 24.17 | 24.05 | 24.15 | 9,861,054 | +0.14(+0.59%) |
Jun 01, 2021 | 24.16 | 24.21 | 23.96 | 24.01 | 9,134,155 | +0.12(+0.49%) |
May 28, 2021 | 24.05 | 24.10 | 23.84 | 23.89 | 9,881,403 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.11 | 23.91 | 23.99 | 7,084,275 | +0.04(+0.16%) |
May 26, 2021 | 23.88 | 24.02 | 23.84 | 23.96 | 5,131,424 | +0.09(+0.36%) |
May 25, 2021 | 24.10 | 24.16 | 23.86 | 23.87 | 4,854,556 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.21 | 23.97 | 24.15 | 3,814,286 | +0.18(+0.75%) |
May 21, 2021 | 24.09 | 24.15 | 23.83 | 23.97 | 4,436,894 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.03 | 23.52 | 23.96 | 6,475,156 | +0.39(+1.66%) |
May 19, 2021 | 23.93 | 23.94 | 23.49 | 23.56 | 11,672,284 | -0.56(-2.32%) |
May 18, 2021 | 24.12 | 24.20 | 23.89 | 24.12 | 11,955,130 | +0.05(+0.21%) |
May 17, 2021 | 24.15 | 24.28 | 23.99 | 24.07 | 10,721,463 | -0.11(-0.44%) |
May 14, 2021 | 24.06 | 24.34 | 24.03 | 24.18 | 8,783,264 | +0.35(+1.46%) |
May 13, 2021 | 24.04 | 24.23 | 23.65 | 23.83 | 14,342,876 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.13 | 23.58 | 23.78 | 9,615,712 | -0.02(-0.08%) |
May 11, 2021 | 23.72 | 23.95 | 23.63 | 23.80 | 8,507,060 | -0.11(-0.47%) |
May 10, 2021 | 23.81 | 24.09 | 23.75 | 23.91 | 13,854,499 | +0.23(+0.98%) |
May 07, 2021 | 23.53 | 23.70 | 23.01 | 23.68 | 8,758,545 | -0.08(-0.33%) |
May 06, 2021 | 23.86 | 23.94 | 23.61 | 23.75 | 5,438,011 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.90 | 23.38 | 23.84 | 10,845,895 | +0.57(+2.46%) |
May 04, 2021 | 23.22 | 23.29 | 23.10 | 23.27 | 5,064,837 | +0.13(+0.54%) |
May 03, 2021 | 23.15 | 23.25 | 23.01 | 23.15 | 4,436,267 | +0.12(+0.52%) |
Apr 30, 2021 | 22.98 | 23.07 | 22.82 | 23.03 | 5,297,059 | +0.00(+0.00%) |
Apr 29, 2021 | 22.96 | 23.06 | 22.85 | 23.03 | 4,722,061 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.51 | 22.78 | 7,425,417 | +0.29(+1.27%) |
Apr 27, 2021 | 22.24 | 22.53 | 22.17 | 22.49 | 4,737,705 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.11 | 22.20 | 4,480,707 | +0.05(+0.24%) |
Apr 23, 2021 | 22.24 | 22.24 | 21.98 | 22.14 | 3,999,092 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.30 | 22.08 | 22.10 | 5,551,160 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,874,305 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.29 | 21.93 | 21.97 | 6,480,283 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.21 | 22.32 | 4,427,366 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,392,817 | +0.01(+0.03%) |
Apr 15, 2021 | 22.20 | 22.27 | 22.13 | 22.27 | 3,756,883 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.14 | 4,420,471 | +0.21(+0.98%) |
Apr 13, 2021 | 21.99 | 22.04 | 21.84 | 21.93 | 4,937,169 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.84 | 21.93 | 3,690,503 | -0.09(-0.41%) |
Apr 09, 2021 | 22.17 | 22.20 | 21.92 | 22.02 | 4,566,251 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.16 | 21.77 | 22.16 | 5,339,899 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.08 | 21.87 | 21.93 | 3,692,417 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.10 | 21.89 | 21.95 | 4,513,453 | -0.13(-0.57%) |
Apr 05, 2021 | 22.04 | 22.08 | 21.87 | 22.08 | 3,993,551 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,995,072 | +0.26(+1.18%) |
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,289,574 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.05 | 21.83 | 21.87 | 6,070,263 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.27 | 21.98 | 22.21 | 8,884,226 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.18 | 21.96 | 22.14 | 7,007,414 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,587,321 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,100,475 | +0.37(+1.71%) |
Mar 23, 2021 | 21.53 | 21.80 | 21.45 | 21.61 | 7,514,650 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.77 | 21.61 | 21.65 | 7,667,843 | +0.00(+0.00%) |
Mar 19, 2021 | 21.44 | 21.75 | 21.24 | 21.65 | 5,995,874 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.80 | 21.33 | 21.40 | 5,488,077 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,927,216 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.84 | 21.56 | 21.76 | 6,196,219 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.87 | 21.67 | 21.85 | 5,639,850 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,361,239 | +0.04(+0.19%) |
Mar 11, 2021 | 21.59 | 21.75 | 21.51 | 21.70 | 9,037,064 | +0.26(+1.20%) |
Mar 10, 2021 | 21.31 | 21.55 | 21.28 | 21.44 | 9,708,084 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.59 | 21.25 | 21.27 | 5,868,491 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.40 | 6,508,204 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,149,720 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.01 | 11,683,399 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.16 | 20.61 | 20.98 | 9,550,512 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,752 | +0.16(+0.78%) |
Mar 01, 2021 | 20.54 | 20.89 | 20.38 | 20.75 | 7,707,511 | +0.56(+2.78%) |
Feb 26, 2021 | 20.73 | 20.78 | 20.17 | 20.18 | 8,982,589 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.88 | 18,754,558 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.44 | 21.05 | 21.34 | 10,981,485 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,066,418 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.60 | 20.93 | 11,714,953 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,785 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.57 | 8,547,769 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,436,006 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,066,849 | +0.11(+0.55%) |
Feb 12, 2021 | 20.73 | 20.79 | 20.47 | 20.64 | 29,200,324 | -0.30(-1.45%) |
Feb 11, 2021 | 21.19 | 21.21 | 20.78 | 20.94 | 14,551,483 | +0.29(+1.42%) |
Feb 10, 2021 | 20.56 | 20.69 | 20.49 | 20.65 | 6,542,337 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,011,241 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.56 | 20.21 | 20.49 | 5,499,363 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.33 | 20.03 | 20.13 | 6,304,512 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,226,774 | +0.24(+1.20%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,054,616 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.81 | 19.54 | 19.72 | 5,557,371 | +0.34(+1.77%) |