Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.22 | 35.82 | 34.89 | 34.90 | 5,912,862 | -0.39(-1.12%) |
Mar 30, 2022 | 35.42 | 35.61 | 34.82 | 35.29 | 6,762,432 | -0.10(-0.29%) |
Mar 29, 2022 | 35.20 | 35.44 | 34.34 | 35.40 | 6,798,726 | +0.36(+1.02%) |
Mar 28, 2022 | 34.30 | 35.04 | 34.09 | 35.04 | 6,597,656 | +0.74(+2.16%) |
Mar 25, 2022 | 33.53 | 34.39 | 33.19 | 34.30 | 6,886,747 | +0.81(+2.41%) |
Mar 24, 2022 | 33.08 | 33.51 | 32.89 | 33.49 | 3,545,737 | +0.55(+1.68%) |
Mar 23, 2022 | 33.36 | 33.49 | 32.89 | 32.94 | 3,433,172 | -0.57(-1.71%) |
Mar 22, 2022 | 33.17 | 33.63 | 32.99 | 33.51 | 3,717,953 | +0.35(+1.05%) |
Mar 21, 2022 | 33.28 | 33.53 | 32.84 | 33.16 | 5,154,912 | +0.00(+0.00%) |
Mar 18, 2022 | 32.55 | 33.22 | 32.34 | 33.16 | 12,857,934 | +0.62(+1.90%) |
Mar 17, 2022 | 32.02 | 32.72 | 31.92 | 32.54 | 5,781,002 | +0.45(+1.40%) |
Mar 16, 2022 | 32.22 | 32.31 | 31.38 | 32.09 | 5,791,756 | -0.20(-0.61%) |
Mar 15, 2022 | 31.52 | 32.34 | 31.42 | 32.29 | 4,948,995 | +1.02(+3.27%) |
Mar 14, 2022 | 31.37 | 31.69 | 30.94 | 31.27 | 4,680,662 | +0.14(+0.45%) |
Mar 11, 2022 | 31.52 | 32.16 | 31.10 | 31.12 | 2,555,162 | -0.10(-0.33%) |
Mar 10, 2022 | 31.46 | 31.84 | 31.12 | 31.23 | 4,038,076 | -0.41(-1.31%) |
Mar 09, 2022 | 31.57 | 31.87 | 31.29 | 31.64 | 2,622,521 | +0.76(+2.46%) |
Mar 08, 2022 | 31.24 | 31.57 | 30.57 | 30.88 | 4,657,885 | -0.15(-0.48%) |
Mar 07, 2022 | 31.99 | 32.10 | 31.02 | 31.03 | 3,449,193 | -1.04(-3.25%) |
Mar 04, 2022 | 31.80 | 32.10 | 31.65 | 32.07 | 2,907,643 | -0.17(-0.52%) |
Mar 03, 2022 | 32.38 | 32.48 | 32.02 | 32.24 | 3,074,239 | +0.11(+0.35%) |
Mar 02, 2022 | 31.19 | 32.23 | 31.08 | 32.13 | 3,033,248 | +1.06(+3.42%) |
Mar 01, 2022 | 31.55 | 31.72 | 30.84 | 31.07 | 3,445,721 | -0.67(-2.10%) |
Feb 28, 2022 | 31.53 | 31.80 | 31.27 | 31.73 | 3,714,043 | -0.30(-0.94%) |
Feb 25, 2022 | 31.42 | 32.07 | 31.76 | 32.04 | 3,577,174 | +0.61(+1.93%) |
Feb 24, 2022 | 30.29 | 31.50 | 30.11 | 31.43 | 5,852,753 | +0.45(+1.45%) |
Feb 23, 2022 | 31.80 | 32.01 | 30.93 | 30.98 | 3,701,027 | -0.58(-1.83%) |
Feb 22, 2022 | 31.80 | 32.20 | 31.31 | 31.56 | 4,196,501 | -0.48(-1.49%) |
Feb 18, 2022 | 32.04 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.55 | 32.72 | 31.94 | 32.09 | 3,508,318 | -0.35(-1.06%) |
Feb 16, 2022 | 32.06 | 32.46 | 31.92 | 32.44 | 2,763,874 | +0.14(+0.43%) |
Feb 15, 2022 | 31.90 | 32.39 | 31.77 | 32.30 | 3,661,399 | +0.76(+2.40%) |
Feb 14, 2022 | 31.80 | 32.17 | 31.26 | 31.54 | 3,939,096 | -0.19(-0.59%) |
Feb 11, 2022 | 32.21 | 32.35 | 31.62 | 31.73 | 3,510,241 | -0.53(-1.65%) |
Feb 10, 2022 | 32.38 | 33.15 | 32.15 | 32.26 | 4,554,268 | -0.53(-1.62%) |
Feb 09, 2022 | 32.74 | 32.95 | 32.56 | 32.79 | 3,350,921 | +0.21(+0.63%) |
Feb 08, 2022 | 32.55 | 32.76 | 32.43 | 32.59 | 3,189,920 | +0.18(+0.55%) |
Feb 07, 2022 | 32.79 | 32.92 | 32.33 | 32.41 | 3,566,321 | -0.38(-1.17%) |
Feb 04, 2022 | 32.46 | 33.19 | 32.32 | 32.79 | 4,596,529 | +0.34(+1.04%) |
Feb 03, 2022 | 31.96 | 32.71 | 32.46 | 5,409,632 | +0.16(+0.49%) | |
Feb 02, 2022 | 31.89 | 32.32 | 31.85 | 32.30 | 6,176,958 | +0.52(+1.65%) |
Feb 01, 2022 | 32.46 | 32.67 | 31.55 | 31.77 | 5,484,210 | -0.73(-2.24%) |
Jan 31, 2022 | 31.39 | 32.74 | 29.59 | 32.50 | 12,418,878 | +1.11(+3.54%) |
Jan 28, 2022 | 30.28 | 31.46 | 29.59 | 31.39 | 10,059,702 | +2.03(+6.93%) |
Jan 27, 2022 | 29.63 | 29.97 | 28.88 | 29.36 | 8,754,293 | +0.02(+0.06%) |
Jan 26, 2022 | 29.06 | 30.12 | 28.55 | 29.34 | 9,826,483 | -0.08(-0.29%) |
Jan 25, 2022 | 29.80 | 29.83 | 28.76 | 29.42 | 6,086,887 | -0.72(-2.38%) |
Jan 24, 2022 | 30.36 | 30.45 | 29.30 | 30.14 | 6,897,811 | -0.54(-1.76%) |
Jan 21, 2022 | 31.03 | 31.30 | 30.38 | 30.68 | 6,515,848 | -0.41(-1.32%) |
Jan 20, 2022 | 31.50 | 31.73 | 31.06 | 31.09 | 4,831,534 | -0.24(-0.77%) |
Jan 19, 2022 | 31.99 | 32.22 | 31.33 | 31.34 | 3,723,190 | -0.45(-1.41%) |
Jan 18, 2022 | 32.01 | 32.07 | 31.63 | 31.78 | 4,294,979 | -0.55(-1.70%) |
Jan 14, 2022 | 32.33 | 0 | -0.21(-0.66%) | |||
Jan 13, 2022 | 32.60 | 32.75 | 32.30 | 32.55 | 5,066,878 | -0.01(-0.03%) |
Jan 12, 2022 | 33.04 | 33.23 | 32.37 | 32.56 | 3,149,076 | -0.45(-1.36%) |
Jan 11, 2022 | 33.30 | 33.63 | 32.50 | 33.01 | 5,338,562 | +0.79(+2.46%) |
Jan 10, 2022 | 31.87 | 32.25 | 31.60 | 32.21 | 4,174,983 | +0.25(+0.79%) |
Jan 07, 2022 | 32.17 | 32.29 | 31.72 | 31.96 | 2,214,085 | -0.19(-0.58%) |
Jan 06, 2022 | 31.93 | 32.62 | 31.90 | 32.15 | 3,312,413 | +0.17(+0.53%) |
Jan 05, 2022 | 32.56 | 32.77 | 31.96 | 31.98 | 2,661,125 | -0.67(-2.06%) |
Jan 04, 2022 | 33.01 | 33.21 | 32.59 | 32.65 | 2,916,473 | -0.35(-1.07%) |
Jan 03, 2022 | 33.28 | 33.31 | 32.71 | 33.01 | 3,036,635 | -0.33(-0.98%) |
Dec 31, 2021 | 33.09 | 33.38 | 33.04 | 33.33 | 2,903,850 | +0.31(+0.93%) |
Dec 30, 2021 | 33.46 | 33.53 | 32.98 | 33.02 | 3,242,325 | -0.36(-1.09%) |
Dec 29, 2021 | 33.09 | 33.52 | 33.00 | 33.39 | 2,403,867 | +0.32(+0.96%) |
Dec 28, 2021 | 32.76 | 33.18 | 32.74 | 33.07 | 3,837,760 | +0.30(+0.91%) |
Dec 27, 2021 | 31.95 | 32.82 | 31.94 | 32.77 | 3,061,216 | +0.91(+2.87%) |
Dec 23, 2021 | 31.63 | 32.21 | 31.61 | 31.86 | 2,262,028 | +0.27(+0.86%) |
Dec 22, 2021 | 31.37 | 31.62 | 31.14 | 31.59 | 2,038,033 | +0.22(+0.71%) |
Dec 21, 2021 | 31.25 | 31.37 | 30.92 | 31.36 | 4,354,646 | +0.41(+1.33%) |
Dec 20, 2021 | 30.84 | 31.21 | 30.61 | 30.95 | 2,649,586 | -0.45(-1.43%) |
Dec 17, 2021 | 31.07 | 31.54 | 30.90 | 31.40 | 10,521,740 | +0.16(+0.51%) |
Dec 16, 2021 | 31.82 | 31.90 | 31.07 | 31.24 | 4,512,536 | -0.54(-1.70%) |
Dec 15, 2021 | 31.48 | 31.82 | 31.25 | 31.78 | 5,578,655 | +0.49(+1.58%) |
Dec 14, 2021 | 31.65 | 31.76 | 31.20 | 31.29 | 8,260,872 | -0.46(-1.44%) |
Dec 13, 2021 | 31.72 | 31.97 | 31.20 | 31.75 | 5,627,991 | +0.01(+0.03%) |
Dec 10, 2021 | 30.71 | 31.75 | 30.57 | 31.74 | 5,778,946 | +1.18(+3.85%) |
Dec 09, 2021 | 30.55 | 30.87 | 30.35 | 30.56 | 3,031,541 | +0.29(+0.96%) |
Dec 08, 2021 | 30.52 | 30.90 | 30.18 | 30.27 | 3,202,309 | -0.21(-0.70%) |
Dec 07, 2021 | 30.10 | 30.90 | 29.83 | 30.49 | 6,066,419 | +1.13(+3.85%) |
Dec 06, 2021 | 29.40 | 29.66 | 29.26 | 29.36 | 2,359,082 | +0.17(+0.58%) |
Dec 03, 2021 | 29.26 | 29.56 | 28.88 | 29.19 | 3,970,771 | +0.06(+0.19%) |
Dec 02, 2021 | 28.84 | 29.38 | 28.62 | 29.13 | 2,606,455 | +0.38(+1.33%) |
Dec 01, 2021 | 29.24 | 29.73 | 28.73 | 28.75 | 3,835,695 | -0.31(-1.06%) |
Nov 30, 2021 | 29.46 | 29.49 | 28.92 | 29.06 | 7,269,893 | -0.48(-1.61%) |
Nov 29, 2021 | 29.38 | 29.87 | 29.38 | 29.53 | 4,061,736 | +0.36(+1.24%) |
Nov 26, 2021 | 29.47 | 29.90 | 29.09 | 29.17 | 3,335,703 | -0.90(-2.99%) |
Nov 24, 2021 | 29.84 | 30.28 | 29.84 | 30.07 | 5,705,916 | +0.08(+0.28%) |
Nov 23, 2021 | 29.93 | 30.27 | 29.74 | 29.99 | 3,153,706 | -0.06(-0.22%) |
Nov 22, 2021 | 29.90 | 30.63 | 29.71 | 30.05 | 4,792,333 | +0.19(+0.62%) |
Nov 19, 2021 | 29.99 | 30.18 | 29.85 | 29.87 | 3,774,276 | -0.17(-0.56%) |
Nov 18, 2021 | 29.96 | 30.05 | 29.90 | 30.03 | 5,172,794 | +0.24(+0.81%) |
Nov 17, 2021 | 29.56 | 29.87 | 29.33 | 29.79 | 3,131,891 | +0.12(+0.41%) |
Nov 16, 2021 | 29.77 | 30.03 | 29.65 | 29.67 | 2,255,191 | -0.14(-0.47%) |
Nov 15, 2021 | 29.71 | 29.90 | 29.60 | 29.81 | 2,212,887 | +0.10(+0.34%) |
Nov 12, 2021 | 29.38 | 29.73 | 29.33 | 29.71 | 2,081,417 | +0.32(+1.07%) |
Nov 11, 2021 | 29.34 | 29.63 | 29.33 | 29.39 | 1,668,831 | -0.06(-0.19%) |
Nov 10, 2021 | 29.11 | 29.45 | 4,791,523 | +0.31(+1.05%) | ||
Nov 09, 2021 | 28.92 | 29.27 | 28.88 | 29.14 | 1,516,536 | +0.15(+0.51%) |
Nov 08, 2021 | 29.08 | 29.29 | 28.90 | 29.00 | 2,365,219 | -0.03(-0.10%) |
Nov 05, 2021 | 29.05 | 29.32 | 28.87 | 29.02 | 1,975,143 | +0.20(+0.71%) |
Nov 04, 2021 | 28.90 | 29.19 | 28.76 | 28.82 | 1,932,057 | -0.15(-0.51%) |
Nov 03, 2021 | 28.88 | 29.39 | 28.73 | 28.97 | 3,008,481 | +0.01(+0.03%) |
Nov 02, 2021 | 28.32 | 29.47 | 28.32 | 28.96 | 6,654,367 | +0.87(+3.10%) |
Nov 01, 2021 | 27.33 | 28.18 | 27.67 | 28.09 | 3,168,171 | +0.71(+2.57%) |
Oct 29, 2021 | 27.53 | 27.83 | 27.15 | 27.38 | 5,030,882 | -0.17(-0.61%) |
Oct 28, 2021 | 27.63 | 28.12 | 27.17 | 27.55 | 5,487,520 | -0.11(-0.40%) |
Oct 27, 2021 | 26.36 | 27.91 | 25.97 | 27.66 | 10,939,711 | +2.16(+8.48%) |
Oct 26, 2021 | 25.72 | 25.39 | 25.50 | 4,464,371 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.06 | 26.15 | 25.58 | 25.64 | 3,858,066 | -0.47(-1.81%) |
Oct 22, 2021 | 26.35 | 26.43 | 26.03 | 26.11 | 2,622,244 | -0.26(-0.98%) |
Oct 21, 2021 | 26.37 | 26.45 | 26.14 | 26.37 | 1,974,236 | -0.11(-0.42%) |
Oct 20, 2021 | 26.34 | 26.63 | 26.34 | 26.48 | 2,223,101 | +0.25(+0.95%) |
Oct 19, 2021 | 26.38 | 26.40 | 25.97 | 26.23 | 1,998,404 | -0.12(-0.46%) |
Oct 18, 2021 | 26.43 | 26.61 | 26.23 | 26.35 | 1,786,641 | -0.18(-0.66%) |
Oct 15, 2021 | 26.99 | 27.08 | 26.41 | 26.53 | 3,218,500 | -0.32(-1.21%) |
Oct 14, 2021 | 26.47 | 26.97 | 26.41 | 26.85 | 1,746,127 | +0.61(+2.33%) |
Oct 13, 2021 | 26.27 | 26.52 | 26.19 | 26.24 | 2,129,472 | -0.06(-0.21%) |
Oct 12, 2021 | 26.61 | 26.64 | 26.18 | 26.30 | 1,930,413 | -0.27(-1.01%) |
Oct 11, 2021 | 26.69 | 26.76 | 26.53 | 26.57 | 1,452,105 | -0.05(-0.17%) |
Oct 08, 2021 | 26.56 | 26.67 | 26.38 | 26.61 | 1,590,004 | +0.06(+0.21%) |
Oct 07, 2021 | 26.38 | 26.82 | 26.31 | 26.56 | 2,475,721 | +0.51(+1.96%) |
Oct 06, 2021 | 25.80 | 26.06 | 25.47 | 26.05 | 2,580,773 | +0.06(+0.21%) |
Oct 05, 2021 | 25.86 | 26.19 | 25.68 | 25.99 | 2,306,919 | +0.21(+0.83%) |
Oct 04, 2021 | 25.93 | 26.05 | 25.71 | 25.78 | 2,756,861 | -0.19(-0.75%) |
Oct 01, 2021 | 25.67 | 26.13 | 25.46 | 25.97 | 2,234,453 | +0.45(+1.74%) |
Sep 30, 2021 | 26.45 | 26.49 | 25.53 | 25.53 | 3,272,928 | -0.78(-2.96%) |
Sep 29, 2021 | 26.30 | 26.52 | 26.19 | 26.31 | 2,697,762 | +0.09(+0.35%) |
Sep 28, 2021 | 26.54 | 26.64 | 26.16 | 26.21 | 2,109,028 | -0.37(-1.40%) |
Sep 27, 2021 | 26.52 | 26.76 | 26.44 | 26.58 | 1,564,223 | +0.12(+0.46%) |
Sep 24, 2021 | 26.02 | 26.49 | 25.97 | 26.46 | 1,607,467 | +0.34(+1.31%) |
Sep 23, 2021 | 25.85 | 26.35 | 25.78 | 26.12 | 1,993,476 | +0.36(+1.40%) |
Sep 22, 2021 | 25.59 | 26.03 | 25.52 | 25.76 | 2,641,230 | +0.33(+1.31%) |
Sep 21, 2021 | 25.76 | 25.80 | 25.39 | 25.42 | 1,761,481 | -0.13(-0.51%) |
Sep 20, 2021 | 25.45 | 25.77 | 25.29 | 25.55 | 2,483,500 | -0.32(-1.25%) |
Sep 17, 2021 | 25.91 | 26.11 | 25.71 | 25.88 | 6,626,756 | -0.14(-0.53%) |
Sep 16, 2021 | 26.13 | 26.23 | 25.83 | 26.02 | 3,172,866 | +0.00(+0.00%) |
Sep 15, 2021 | 25.90 | 26.24 | 25.64 | 26.02 | 4,704,192 | +0.06(+0.21%) |
Sep 14, 2021 | 26.24 | 26.32 | 25.87 | 25.96 | 2,095,777 | -0.23(-0.89%) |
Sep 13, 2021 | 25.98 | 26.21 | 25.86 | 26.19 | 2,343,063 | +0.38(+1.47%) |
Sep 10, 2021 | 26.19 | 26.27 | 25.77 | 25.81 | 2,718,456 | -0.29(-1.10%) |
Sep 09, 2021 | 26.23 | 26.36 | 26.05 | 26.10 | 2,786,709 | -0.12(-0.46%) |
Sep 08, 2021 | 26.18 | 26.45 | 26.06 | 26.22 | 3,622,655 | -0.02(-0.07%) |
Sep 07, 2021 | 26.81 | 26.87 | 26.18 | 26.24 | 2,577,026 | -0.64(-2.38%) |
Sep 03, 2021 | 27.22 | 27.30 | 26.88 | 26.88 | 1,838,696 | -0.36(-1.33%) |
Sep 02, 2021 | 26.95 | 27.25 | 26.90 | 27.24 | 1,519,794 | +0.28(+1.03%) |
Sep 01, 2021 | 26.97 | 27.14 | 26.61 | 26.96 | 4,173,819 | +0.08(+0.31%) |
Aug 31, 2021 | 27.12 | 27.19 | 26.84 | 26.88 | 3,789,237 | -0.24(-0.89%) |
Aug 30, 2021 | 27.22 | 27.40 | 27.11 | 27.12 | 2,104,895 | -0.05(-0.17%) |
Aug 27, 2021 | 27.14 | 27.35 | 27.04 | 27.17 | 2,172,347 | +0.08(+0.31%) |
Aug 26, 2021 | 27.19 | 27.24 | 27.03 | 27.09 | 1,303,139 | -0.07(-0.27%) |
Aug 25, 2021 | 27.18 | 27.43 | 27.13 | 27.16 | 1,702,551 | +0.05(+0.17%) |
Aug 24, 2021 | 27.06 | 27.17 | 26.90 | 27.11 | 1,588,806 | +0.19(+0.72%) |
Aug 23, 2021 | 26.90 | 27.09 | 26.85 | 26.92 | 2,019,475 | +0.14(+0.52%) |
Aug 20, 2021 | 26.67 | 26.83 | 26.49 | 26.78 | 2,833,368 | +0.05(+0.17%) |
Aug 19, 2021 | 26.35 | 27.33 | 26.25 | 26.74 | 6,313,318 | +0.18(+0.66%) |
Aug 18, 2021 | 26.11 | 27.11 | 25.97 | 26.56 | 7,482,718 | +0.40(+1.51%) |
Aug 17, 2021 | 26.31 | 26.37 | 25.98 | 26.16 | 1,841,634 | -0.25(-0.94%) |
Aug 16, 2021 | 26.53 | 26.69 | 26.24 | 26.41 | 3,009,038 | -0.20(-0.76%) |
Aug 13, 2021 | 26.33 | 26.63 | 26.25 | 26.62 | 1,904,167 | +0.36(+1.37%) |
Aug 12, 2021 | 26.20 | 26.27 | 26.02 | 26.26 | 1,810,706 | +0.09(+0.35%) |
Aug 11, 2021 | 26.07 | 26.30 | 25.83 | 26.16 | 1,497,599 | +0.17(+0.64%) |
Aug 10, 2021 | 26.01 | 26.13 | 25.90 | 26.00 | 1,657,068 | +0.00(+0.00%) |
Aug 09, 2021 | 26.16 | 26.23 | 25.93 | 26.00 | 2,075,211 | -0.16(-0.60%) |
Aug 06, 2021 | 26.07 | 26.44 | 26.06 | 26.15 | 3,522,399 | +0.16(+0.60%) |
Aug 05, 2021 | 26.42 | 26.49 | 25.93 | 26.00 | 2,372,358 | -0.30(-1.16%) |
Aug 04, 2021 | 26.72 | 26.74 | 26.26 | 26.30 | 3,428,332 | -0.46(-1.72%) |
Aug 03, 2021 | 25.90 | 26.81 | 25.80 | 26.76 | 5,750,840 | +0.96(+3.71%) |
Aug 02, 2021 | 25.96 | 26.24 | 25.77 | 25.80 | 4,649,409 | -0.12(-0.46%) |
Jul 30, 2021 | 25.21 | 25.98 | 25.20 | 25.92 | 4,747,385 | +0.67(+2.66%) |
Jul 29, 2021 | 25.18 | 25.57 | 25.09 | 25.25 | 5,764,141 | +0.40(+1.59%) |
Jul 28, 2021 | 24.40 | 24.93 | 24.06 | 24.86 | 10,701,671 | -0.61(-2.39%) |
Jul 27, 2021 | 25.38 | 25.55 | 25.16 | 25.46 | 5,346,731 | +0.03(+0.11%) |
Jul 26, 2021 | 25.40 | 25.57 | 25.33 | 25.44 | 2,079,906 | +0.04(+0.15%) |
Jul 23, 2021 | 25.33 | 25.45 | 25.07 | 25.40 | 2,881,519 | +0.25(+0.99%) |
Jul 22, 2021 | 25.03 | 25.16 | 24.89 | 25.15 | 2,062,842 | +0.12(+0.48%) |
Jul 21, 2021 | 25.15 | 25.24 | 24.97 | 25.03 | 1,868,739 | +0.05(+0.18%) |
Jul 20, 2021 | 24.67 | 25.19 | 24.51 | 24.98 | 3,011,727 | +0.47(+1.92%) |
Jul 19, 2021 | 24.37 | 24.91 | 24.18 | 24.51 | 5,758,550 | -0.92(-3.62%) |
Jul 16, 2021 | 25.91 | 25.98 | 25.41 | 25.44 | 2,366,324 | -0.42(-1.64%) |
Jul 15, 2021 | 25.63 | 26.06 | 25.61 | 25.86 | 5,007,268 | +0.02(+0.07%) |
Jul 14, 2021 | 25.97 | 25.98 | 25.63 | 25.84 | 4,216,667 | +0.55(+2.19%) |
Jul 13, 2021 | 25.33 | 25.75 | 24.97 | 25.29 | 5,458,059 | +0.12(+0.48%) |
Jul 12, 2021 | 25.41 | 25.50 | 25.16 | 25.17 | 3,172,797 | -0.28(-1.09%) |
Jul 09, 2021 | 25.26 | 25.54 | 25.21 | 25.45 | 2,189,751 | +0.34(+1.36%) |
Jul 08, 2021 | 24.98 | 25.14 | 24.86 | 25.10 | 2,984,291 | -0.06(-0.26%) |
Jul 07, 2021 | 25.07 | 25.18 | 24.69 | 25.17 | 2,643,510 | +0.17(+0.66%) |
Jul 06, 2021 | 25.19 | 25.19 | 24.75 | 25.00 | 2,626,771 | -0.17(-0.66%) |
Jul 02, 2021 | 25.15 | 25.22 | 24.86 | 25.17 | 2,267,915 | +0.02(+0.07%) |
Jul 01, 2021 | 25.30 | 25.34 | 25.04 | 25.15 | 2,890,879 | -0.05(-0.18%) |
Jun 30, 2021 | 25.36 | 25.40 | 25.09 | 25.20 | 2,010,169 | -0.23(-0.91%) |
Jun 29, 2021 | 25.51 | 25.55 | 25.36 | 25.43 | 1,489,806 | -0.07(-0.29%) |
Jun 28, 2021 | 25.57 | 25.70 | 25.45 | 25.50 | 2,048,580 | -0.01(-0.04%) |
Jun 25, 2021 | 25.16 | 25.60 | 25.16 | 25.51 | 3,920,079 | +0.33(+1.32%) |
Jun 24, 2021 | 25.24 | 25.27 | 25.05 | 25.18 | 2,132,762 | +0.15(+0.59%) |
Jun 23, 2021 | 25.23 | 25.25 | 25.02 | 25.03 | 2,199,598 | -0.20(-0.80%) |
Jun 22, 2021 | 25.40 | 25.45 | 25.20 | 25.23 | 2,158,276 | -0.23(-0.90%) |
Jun 21, 2021 | 24.99 | 25.49 | 24.86 | 25.46 | 3,194,384 | +0.65(+2.64%) |
Jun 18, 2021 | 25.36 | 25.45 | 24.77 | 24.81 | 11,414,863 | -0.76(-2.96%) |
Jun 17, 2021 | 26.05 | 26.09 | 25.55 | 25.57 | 2,997,638 | -0.42(-1.63%) |
Jun 16, 2021 | 26.14 | 26.17 | 25.85 | 25.99 | 3,102,222 | -0.08(-0.32%) |
Jun 15, 2021 | 26.31 | 26.39 | 26.01 | 26.07 | 2,403,949 | -0.19(-0.74%) |
Jun 14, 2021 | 26.34 | 26.35 | 26.11 | 26.27 | 2,215,625 | -0.15(-0.56%) |
Jun 11, 2021 | 26.72 | 26.79 | 26.34 | 26.41 | 2,454,334 | -0.24(-0.90%) |
Jun 10, 2021 | 26.38 | 26.74 | 26.17 | 26.65 | 3,621,861 | +0.41(+1.58%) |
Jun 09, 2021 | 26.36 | 26.46 | 26.22 | 26.24 | 3,149,850 | -0.09(-0.35%) |
Jun 08, 2021 | 25.84 | 26.38 | 25.77 | 26.33 | 4,406,920 | +0.56(+2.18%) |
Jun 07, 2021 | 25.61 | 25.91 | 25.55 | 25.77 | 4,842,596 | +0.16(+0.61%) |
Jun 04, 2021 | 24.87 | 25.66 | 24.80 | 25.61 | 4,205,400 | +0.80(+3.23%) |
Jun 03, 2021 | 24.40 | 24.83 | 24.25 | 24.81 | 3,662,127 | +0.42(+1.74%) |
Jun 02, 2021 | 24.41 | 24.48 | 24.25 | 24.39 | 2,176,548 | +0.04(+0.15%) |
Jun 01, 2021 | 24.29 | 24.49 | 24.20 | 24.35 | 2,719,005 | +0.09(+0.38%) |
May 28, 2021 | 24.47 | 24.50 | 24.24 | 24.26 | 2,674,662 | -0.05(-0.19%) |
May 27, 2021 | 24.45 | 24.66 | 24.28 | 24.30 | 5,032,465 | +0.01(+0.04%) |
May 26, 2021 | 24.29 | 24.42 | 24.17 | 24.29 | 2,379,720 | -0.01(-0.04%) |
May 25, 2021 | 24.84 | 24.84 | 24.16 | 24.30 | 2,897,287 | -0.24(-0.97%) |
May 24, 2021 | 24.56 | 24.83 | 24.52 | 24.54 | 3,377,056 | +0.10(+0.41%) |
May 21, 2021 | 24.33 | 24.67 | 24.19 | 24.44 | 9,575,978 | +0.20(+0.83%) |
May 20, 2021 | 23.72 | 24.33 | 23.30 | 24.24 | 5,978,257 | +0.47(+1.96%) |
May 19, 2021 | 23.84 | 23.84 | 23.54 | 23.77 | 3,244,269 | -0.27(-1.14%) |
May 18, 2021 | 24.35 | 24.35 | 24.05 | 24.05 | 2,311,987 | -0.20(-0.83%) |
May 17, 2021 | 24.19 | 24.34 | 24.07 | 24.25 | 4,571,892 | -0.05(-0.23%) |
May 14, 2021 | 24.19 | 24.45 | 24.07 | 24.30 | 3,462,096 | +0.23(+0.95%) |
May 13, 2021 | 23.73 | 24.22 | 23.72 | 24.07 | 3,133,247 | +0.39(+1.66%) |
May 12, 2021 | 24.39 | 24.47 | 23.68 | 23.68 | 3,768,050 | -0.86(-3.50%) |
May 11, 2021 | 24.36 | 24.60 | 24.18 | 24.54 | 4,141,723 | -0.15(-0.59%) |
May 10, 2021 | 24.92 | 25.06 | 24.67 | 24.69 | 4,845,053 | -0.18(-0.74%) |
May 07, 2021 | 24.69 | 24.97 | 24.52 | 24.87 | 4,373,401 | +0.17(+0.70%) |
May 06, 2021 | 24.11 | 24.80 | 24.00 | 24.70 | 6,739,866 | +0.64(+2.66%) |
May 05, 2021 | 23.98 | 24.15 | 23.79 | 24.06 | 4,680,098 | +0.20(+0.84%) |
May 04, 2021 | 23.46 | 23.96 | 23.44 | 23.85 | 6,117,346 | +0.20(+0.85%) |
May 03, 2021 | 23.33 | 23.94 | 23.33 | 23.65 | 4,418,459 | +0.44(+1.89%) |
Apr 30, 2021 | 24.04 | 24.11 | 23.16 | 23.21 | 6,640,697 | -0.88(-3.64%) |
Apr 29, 2021 | 23.27 | 24.17 | 23.21 | 24.09 | 8,895,446 | +1.00(+4.32%) |
Apr 28, 2021 | 23.77 | 23.96 | 22.79 | 23.10 | 8,440,350 | -0.02(-0.08%) |
Apr 27, 2021 | 23.42 | 23.59 | 22.99 | 23.11 | 8,984,577 | -0.26(-1.10%) |
Apr 26, 2021 | 23.18 | 23.41 | 22.93 | 23.37 | 7,433,881 | +0.24(+1.03%) |
Apr 23, 2021 | 22.99 | 23.27 | 22.81 | 23.13 | 4,520,132 | +0.21(+0.92%) |
Apr 22, 2021 | 23.31 | 23.40 | 22.91 | 22.92 | 3,353,870 | -0.45(-1.92%) |
Apr 21, 2021 | 23.21 | 23.45 | 23.03 | 23.37 | 2,782,845 | +0.21(+0.91%) |
Apr 20, 2021 | 23.72 | 23.82 | 23.03 | 23.16 | 3,250,287 | -0.54(-2.28%) |
Apr 19, 2021 | 23.78 | 23.90 | 23.64 | 23.70 | 3,722,578 | -0.08(-0.35%) |
Apr 16, 2021 | 23.54 | 23.87 | 23.53 | 23.78 | 6,309,198 | +0.36(+1.52%) |
Apr 15, 2021 | 23.48 | 23.54 | 23.37 | 23.43 | 2,865,374 | +0.03(+0.12%) |
Apr 14, 2021 | 23.43 | 23.58 | 23.30 | 23.40 | 3,586,779 | -0.07(-0.31%) |
Apr 13, 2021 | 23.39 | 23.60 | 23.31 | 23.47 | 4,515,334 | +0.15(+0.63%) |
Apr 12, 2021 | 23.23 | 23.36 | 23.11 | 23.32 | 2,886,221 | +0.09(+0.39%) |
Apr 09, 2021 | 23.45 | 23.53 | 23.09 | 23.23 | 3,759,795 | -0.17(-0.74%) |
Apr 08, 2021 | 23.27 | 23.42 | 23.04 | 23.41 | 3,017,979 | +0.16(+0.71%) |
Apr 07, 2021 | 23.51 | 23.55 | 23.16 | 23.24 | 2,815,065 | -0.15(-0.63%) |
Apr 06, 2021 | 23.57 | 23.57 | 23.24 | 23.39 | 2,570,711 | -0.12(-0.51%) |
Apr 05, 2021 | 23.51 | 23.68 | 23.31 | 23.51 | 2,456,568 | +0.08(+0.35%) |