Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.84 | 22.20 | 21.40 | 21.46 | 5,545,783 | -0.50(-2.28%) |
Apr 28, 2022 | 21.83 | 22.02 | 21.30 | 21.96 | 6,439,056 | +0.44(+2.04%) |
Apr 27, 2022 | 21.32 | 21.70 | 21.03 | 21.52 | 7,339,772 | +0.20(+0.94%) |
Apr 26, 2022 | 22.03 | 22.08 | 21.26 | 21.32 | 6,608,555 | -0.93(-4.18%) |
Apr 25, 2022 | 22.15 | 22.30 | 21.74 | 22.25 | 6,930,606 | -0.10(-0.45%) |
Apr 22, 2022 | 22.82 | 23.03 | 22.30 | 22.35 | 7,282,510 | -0.45(-1.97%) |
Apr 21, 2022 | 23.17 | 23.49 | 22.71 | 22.80 | 17,194,928 | +0.62(+2.80%) |
Apr 20, 2022 | 22.29 | 22.47 | 22.05 | 22.18 | 7,494,806 | +0.07(+0.32%) |
Apr 19, 2022 | 21.68 | 22.22 | 21.65 | 22.11 | 6,606,871 | +0.60(+2.79%) |
Apr 18, 2022 | 21.71 | 21.80 | 21.41 | 21.51 | 4,440,099 | -0.25(-1.15%) |
Apr 14, 2022 | 21.78 | 22.20 | 21.70 | 21.76 | 7,430,281 | +0.11(+0.51%) |
Apr 13, 2022 | 21.05 | 21.67 | 21.04 | 21.65 | 10,606,307 | +1.09(+5.30%) |
Apr 12, 2022 | 20.59 | 20.80 | 20.35 | 20.56 | 5,776,915 | +0.17(+0.83%) |
Apr 11, 2022 | 20.00 | 20.75 | 20.00 | 20.39 | 4,951,573 | +0.25(+1.24%) |
Apr 08, 2022 | 20.45 | 20.50 | 20.11 | 20.14 | 3,275,650 | -0.33(-1.61%) |
Apr 07, 2022 | 20.69 | 20.71 | 20.01 | 20.47 | 6,978,905 | -0.29(-1.40%) |
Apr 06, 2022 | 20.99 | 21.00 | 20.32 | 20.76 | 7,988,679 | -0.72(-3.35%) |
Apr 05, 2022 | 21.75 | 21.87 | 21.09 | 21.48 | 8,053,566 | -0.24(-1.10%) |
Apr 04, 2022 | 21.65 | 21.82 | 21.33 | 21.72 | 3,598,207 | -0.01(-0.05%) |
Apr 01, 2022 | 21.93 | 21.94 | 21.57 | 21.73 | 4,306,516 | -0.03(-0.14%) |
Mar 31, 2022 | 21.78 | 21.98 | 21.64 | 21.76 | 4,166,995 | +0.07(+0.32%) |
Mar 30, 2022 | 21.57 | 21.82 | 21.47 | 21.69 | 3,680,176 | -0.06(-0.28%) |
Mar 29, 2022 | 21.69 | 22.06 | 21.61 | 21.75 | 8,947,263 | +0.73(+3.47%) |
Mar 28, 2022 | 21.00 | 21.11 | 20.61 | 21.02 | 10,020,704 | +0.18(+0.86%) |
Mar 25, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 4,842,112 | +0.15(+0.72%) |
Mar 24, 2022 | 20.40 | 20.69 | 20.16 | 20.69 | 4,198,666 | +0.43(+2.12%) |
Mar 23, 2022 | 20.38 | 20.47 | 20.21 | 20.26 | 5,649,684 | -0.29(-1.41%) |
Mar 22, 2022 | 20.29 | 20.71 | 20.24 | 20.55 | 8,784,756 | +0.45(+2.24%) |
Mar 21, 2022 | 20.36 | 20.39 | 19.95 | 20.10 | 7,381,058 | -0.51(-2.47%) |
Mar 18, 2022 | 20.11 | 20.69 | 19.99 | 20.61 | 6,978,269 | +0.30(+1.48%) |
Mar 17, 2022 | 19.96 | 20.32 | 19.74 | 20.31 | 8,081,841 | -0.04(-0.20%) |
Mar 16, 2022 | 19.73 | 20.39 | 19.70 | 20.35 | 12,809,914 | +0.97(+5.01%) |
Mar 15, 2022 | 18.97 | 19.50 | 18.93 | 19.38 | 10,596,249 | +1.07(+5.84%) |
Mar 14, 2022 | 18.40 | 18.82 | 18.02 | 18.31 | 16,942,726 | +0.11(+0.60%) |
Mar 11, 2022 | 18.85 | 18.99 | 18.17 | 18.20 | 19,509,078 | -0.33(-1.78%) |
Mar 10, 2022 | 18.23 | 18.82 | 17.97 | 18.53 | 12,741,201 | -0.15(-0.80%) |
Mar 09, 2022 | 18.67 | 19.02 | 18.48 | 18.68 | 17,486,342 | +0.97(+5.48%) |
Mar 08, 2022 | 17.25 | 18.45 | 16.91 | 17.71 | 21,676,148 | +0.80(+4.73%) |
Mar 07, 2022 | 18.85 | 18.95 | 16.88 | 16.91 | 29,055,990 | -2.12(-11.14%) |
Mar 04, 2022 | 19.69 | 19.70 | 18.80 | 19.03 | 14,548,828 | -0.99(-4.95%) |
Mar 03, 2022 | 20.95 | 21.00 | 19.89 | 20.02 | 17,923,424 | -0.71(-3.42%) |
Mar 02, 2022 | 20.69 | 21.01 | 20.57 | 20.73 | 11,116,278 | +0.34(+1.67%) |
Mar 01, 2022 | 21.16 | 21.24 | 20.14 | 20.39 | 13,484,210 | -1.09(-5.07%) |
Feb 28, 2022 | 21.40 | 21.72 | 21.05 | 21.48 | 14,135,764 | -0.48(-2.19%) |
Feb 25, 2022 | 21.78 | 22.11 | 21.69 | 21.96 | 13,645,188 | +0.50(+2.33%) |
Feb 24, 2022 | 20.08 | 21.52 | 19.95 | 21.46 | 20,637,692 | +0.06(+0.28%) |
Feb 23, 2022 | 22.31 | 22.39 | 21.36 | 21.40 | 8,931,599 | -0.71(-3.21%) |
Feb 22, 2022 | 22.22 | 22.61 | 21.92 | 22.11 | 7,757,014 | -0.45(-1.99%) |
Feb 18, 2022 | 22.56 | 0 | -0.27(-1.18%) | |||
Feb 17, 2022 | 23.20 | 23.25 | 22.65 | 22.83 | 7,561,961 | -0.60(-2.56%) |
Feb 16, 2022 | 23.23 | 23.71 | 23.21 | 23.43 | 8,658,940 | +0.01(+0.04%) |
Feb 15, 2022 | 22.77 | 23.50 | 22.75 | 23.42 | 14,033,395 | +1.27(+5.73%) |
Feb 14, 2022 | 22.26 | 22.80 | 22.00 | 22.15 | 12,318,034 | -0.02(-0.09%) |
Feb 11, 2022 | 23.10 | 23.39 | 21.93 | 22.17 | 24,521,666 | -0.92(-3.98%) |
Feb 10, 2022 | 22.75 | 23.50 | 22.70 | 23.09 | 9,159,905 | -0.01(-0.04%) |
Feb 09, 2022 | 22.70 | 23.33 | 22.69 | 23.10 | 15,796,122 | +0.61(+2.71%) |
Feb 08, 2022 | 21.80 | 22.50 | 21.73 | 22.49 | 11,947,799 | +0.89(+4.12%) |
Feb 07, 2022 | 21.34 | 21.86 | 21.32 | 21.60 | 12,104,353 | +0.59(+2.81%) |
Feb 04, 2022 | 20.99 | 21.10 | 20.66 | 21.01 | 5,701,524 | -0.10(-0.47%) |
Feb 03, 2022 | 21.29 | 21.07 | 21.11 | 5,684,594 | -0.43(-2.00%) | |
Feb 02, 2022 | 21.69 | 21.76 | 21.20 | 21.54 | 5,694,094 | -0.11(-0.51%) |
Feb 01, 2022 | 21.35 | 21.68 | 21.19 | 21.65 | 7,751,106 | +0.43(+2.03%) |
Jan 31, 2022 | 20.38 | 21.25 | 21.22 | 8,342,453 | +0.80(+3.92%) | |
Jan 28, 2022 | 20.31 | 20.41 | 19.57 | 20.42 | 14,478,362 | +0.04(+0.20%) |
Jan 27, 2022 | 20.81 | 21.28 | 20.26 | 20.38 | 13,168,174 | -0.30(-1.45%) |
Jan 26, 2022 | 21.13 | 21.37 | 20.59 | 20.68 | 10,970,235 | -0.14(-0.67%) |
Jan 25, 2022 | 20.40 | 20.92 | 20.20 | 20.82 | 12,406,685 | +0.08(+0.39%) |
Jan 24, 2022 | 20.31 | 20.75 | 19.64 | 20.74 | 12,136,031 | -0.12(-0.58%) |
Jan 21, 2022 | 21.33 | 21.39 | 20.78 | 20.86 | 20,626,108 | -0.52(-2.43%) |
Jan 20, 2022 | 21.56 | 22.05 | 21.34 | 21.38 | 17,243,436 | -0.11(-0.51%) |
Jan 19, 2022 | 21.99 | 21.99 | 21.48 | 21.49 | 12,204,184 | -0.34(-1.56%) |
Jan 18, 2022 | 22.02 | 22.28 | 21.73 | 21.83 | 7,140,895 | -0.41(-1.84%) |
Jan 14, 2022 | 22.24 | 0 | -0.31(-1.37%) | |||
Jan 13, 2022 | 22.25 | 22.94 | 22.15 | 22.55 | 14,401,263 | +0.49(+2.22%) |
Jan 12, 2022 | 22.34 | 22.41 | 21.97 | 22.06 | 7,873,354 | -0.20(-0.90%) |
Jan 11, 2022 | 21.92 | 22.38 | 21.84 | 22.26 | 6,858,041 | +0.35(+1.60%) |
Jan 10, 2022 | 22.12 | 22.35 | 21.66 | 21.91 | 8,211,328 | -0.30(-1.35%) |
Jan 07, 2022 | 21.73 | 22.39 | 21.73 | 22.21 | 6,532,452 | +0.50(+2.30%) |
Jan 06, 2022 | 21.80 | 22.09 | 21.45 | 21.71 | 4,804,944 | +0.00(+0.00%) |
Jan 05, 2022 | 22.10 | 22.31 | 21.66 | 21.71 | 13,611,507 | -0.38(-1.72%) |
Jan 04, 2022 | 22.17 | 22.32 | 21.90 | 22.09 | 12,390,702 | +0.32(+1.47%) |
Jan 03, 2022 | 21.35 | 22.04 | 21.30 | 21.77 | 10,983,836 | +0.68(+3.22%) |
Dec 31, 2021 | 21.12 | 21.32 | 21.05 | 21.09 | 4,210,620 | -0.04(-0.19%) |
Dec 30, 2021 | 21.02 | 21.43 | 21.02 | 21.13 | 5,096,146 | -0.01(-0.05%) |
Dec 29, 2021 | 21.32 | 21.35 | 21.09 | 21.14 | 5,795,198 | -0.32(-1.49%) |
Dec 28, 2021 | 21.25 | 21.60 | 21.10 | 21.46 | 6,218,569 | +0.12(+0.56%) |
Dec 27, 2021 | 21.00 | 21.42 | 20.93 | 21.34 | 10,894,676 | -0.04(-0.19%) |
Dec 23, 2021 | 21.34 | 21.45 | 21.13 | 21.38 | 9,749,742 | +0.33(+1.57%) |
Dec 22, 2021 | 20.87 | 21.24 | 20.75 | 21.05 | 12,939,506 | +0.15(+0.71%) |
Dec 21, 2021 | 20.08 | 21.03 | 20.05 | 20.90 | 18,564,306 | +1.04(+5.25%) |
Dec 20, 2021 | 19.39 | 20.00 | 19.15 | 19.86 | 19,674,096 | -0.04(-0.20%) |
Dec 17, 2021 | 19.64 | 20.23 | 19.43 | 19.90 | 14,085,234 | +0.30(+1.52%) |
Dec 16, 2021 | 20.26 | 20.39 | 19.55 | 19.60 | 11,580,975 | -0.47(-2.33%) |
Dec 15, 2021 | 20.09 | 20.12 | 19.47 | 20.07 | 15,390,047 | +0.01(+0.05%) |
Dec 14, 2021 | 20.02 | 20.55 | 19.99 | 20.06 | 14,258,450 | -0.16(-0.79%) |
Dec 13, 2021 | 20.69 | 20.72 | 20.08 | 20.21 | 15,974,416 | -0.76(-3.65%) |
Dec 10, 2021 | 21.13 | 21.22 | 20.74 | 20.98 | 10,278,875 | -0.22(-1.03%) |
Dec 09, 2021 | 21.21 | 21.37 | 21.07 | 21.20 | 10,553,697 | -0.26(-1.20%) |
Dec 08, 2021 | 21.28 | 21.96 | 21.14 | 21.46 | 29,272,224 | +0.40(+1.89%) |
Dec 07, 2021 | 21.56 | 21.59 | 20.89 | 21.06 | 22,135,860 | +0.01(+0.05%) |
Dec 06, 2021 | 20.36 | 21.57 | 20.32 | 21.05 | 33,815,204 | +1.06(+5.32%) |
Dec 03, 2021 | 20.41 | 20.46 | 19.66 | 19.99 | 22,734,084 | -0.45(-2.19%) |
Dec 02, 2021 | 19.61 | 20.48 | 19.38 | 20.43 | 16,337,529 | +1.18(+6.14%) |
Dec 01, 2021 | 20.54 | 20.73 | 19.22 | 19.25 | 24,996,904 | -0.90(-4.48%) |
Nov 30, 2021 | 20.10 | 20.29 | 19.65 | 20.15 | 16,688,073 | -0.26(-1.27%) |
Nov 29, 2021 | 20.87 | 20.91 | 20.22 | 20.41 | 12,312,884 | +0.02(+0.10%) |
Nov 26, 2021 | 20.66 | 20.66 | 19.77 | 20.39 | 21,065,544 | -1.58(-7.19%) |
Nov 24, 2021 | 21.77 | 22.06 | 21.62 | 21.97 | 4,772,381 | +0.02(+0.09%) |
Nov 23, 2021 | 22.18 | 22.35 | 21.83 | 21.95 | 5,538,576 | -0.10(-0.45%) |
Nov 22, 2021 | 22.09 | 22.26 | 21.82 | 22.05 | 9,457,387 | +0.12(+0.54%) |
Nov 19, 2021 | 22.10 | 22.10 | 21.65 | 21.93 | 12,349,478 | -0.39(-1.74%) |
Nov 18, 2021 | 22.76 | 22.31 | 22.24 | 22.32 | 6,364,539 | -0.37(-1.62%) |
Nov 17, 2021 | 22.77 | 22.90 | 22.47 | 22.69 | 5,082,749 | -0.15(-0.65%) |
Nov 16, 2021 | 23.34 | 23.35 | 22.74 | 22.84 | 8,509,773 | -0.57(-2.42%) |
Nov 15, 2021 | 23.44 | 23.57 | 23.29 | 23.40 | 4,968,706 | +0.15(+0.64%) |
Nov 12, 2021 | 23.74 | 23.77 | 23.07 | 23.25 | 6,614,227 | -0.46(-1.93%) |
Nov 11, 2021 | 23.88 | 24.05 | 23.70 | 23.71 | 4,575,746 | -0.17(-0.71%) |
Nov 10, 2021 | 24.16 | 23.88 | 6,569,228 | -0.63(-2.55%) | ||
Nov 09, 2021 | 24.54 | 24.57 | 24.10 | 24.51 | 9,792,388 | -0.12(-0.48%) |
Nov 08, 2021 | 24.78 | 24.89 | 24.54 | 24.62 | 24,635,996 | +0.16(+0.65%) |
Nov 05, 2021 | 24.17 | 24.48 | 23.99 | 24.47 | 19,900,790 | +1.47(+6.39%) |
Nov 04, 2021 | 23.28 | 23.28 | 22.88 | 23.00 | 6,006,106 | -0.14(-0.60%) |
Nov 03, 2021 | 22.55 | 23.15 | 22.45 | 23.13 | 7,650,934 | +0.56(+2.46%) |
Nov 02, 2021 | 22.73 | 22.74 | 22.46 | 22.58 | 3,989,141 | -0.12(-0.53%) |
Nov 01, 2021 | 22.06 | 22.72 | 22.29 | 22.70 | 5,632,852 | +0.63(+2.84%) |
Oct 29, 2021 | 22.19 | 22.29 | 21.94 | 22.07 | 3,685,850 | -0.14(-0.63%) |
Oct 28, 2021 | 22.14 | 22.27 | 21.99 | 22.21 | 4,574,356 | +0.17(+0.77%) |
Oct 27, 2021 | 22.51 | 22.52 | 22.02 | 22.04 | 4,786,366 | -0.39(-1.73%) |
Oct 26, 2021 | 22.59 | 22.43 | 4,991,059 | +0.00(+0.00%) | ||
Oct 25, 2021 | 22.47 | 22.54 | 22.26 | 22.43 | 4,586,858 | -0.02(-0.09%) |
Oct 22, 2021 | 22.69 | 22.72 | 22.36 | 22.45 | 4,398,228 | -0.32(-1.40%) |
Oct 21, 2021 | 22.78 | 22.95 | 22.66 | 22.77 | 3,994,815 | -0.02(-0.09%) |
Oct 20, 2021 | 23.00 | 23.06 | 22.62 | 22.79 | 9,120,032 | -0.15(-0.65%) |
Oct 19, 2021 | 23.25 | 23.25 | 22.90 | 22.94 | 4,978,901 | -0.25(-1.07%) |
Oct 18, 2021 | 23.30 | 23.43 | 23.15 | 23.18 | 4,340,219 | -0.24(-1.02%) |
Oct 15, 2021 | 23.81 | 23.90 | 23.42 | 23.42 | 5,046,252 | +0.00(+0.00%) |
Oct 14, 2021 | 23.45 | 23.56 | 23.35 | 23.42 | 4,455,327 | +0.17(+0.73%) |
Oct 13, 2021 | 23.76 | 23.76 | 23.13 | 23.25 | 7,617,588 | -0.59(-2.46%) |
Oct 12, 2021 | 23.78 | 23.90 | 23.54 | 23.84 | 4,241,957 | +0.20(+0.84%) |
Oct 11, 2021 | 23.69 | 24.09 | 23.58 | 23.64 | 7,581,873 | -0.18(-0.75%) |
Oct 08, 2021 | 23.91 | 24.01 | 23.65 | 23.82 | 5,007,094 | -0.02(-0.08%) |
Oct 07, 2021 | 24.27 | 24.30 | 23.78 | 23.84 | 5,400,602 | -0.22(-0.91%) |
Oct 06, 2021 | 23.94 | 24.09 | 23.56 | 24.06 | 8,960,119 | -0.35(-1.42%) |
Oct 05, 2021 | 24.63 | 24.81 | 24.30 | 24.41 | 10,368,968 | -0.17(-0.69%) |
Oct 04, 2021 | 24.82 | 25.03 | 24.44 | 24.57 | 10,919,777 | -0.15(-0.60%) |
Oct 01, 2021 | 24.03 | 24.80 | 24.00 | 24.72 | 16,027,737 | +1.25(+5.33%) |
Sep 30, 2021 | 23.82 | 23.83 | 23.39 | 23.47 | 7,461,999 | -0.41(-1.71%) |
Sep 29, 2021 | 24.15 | 24.22 | 23.76 | 23.88 | 3,239,125 | -0.12(-0.50%) |
Sep 28, 2021 | 24.22 | 24.47 | 23.93 | 24.00 | 7,068,123 | -0.31(-1.27%) |
Sep 27, 2021 | 24.34 | 24.81 | 24.31 | 24.31 | 8,159,143 | +0.18(+0.74%) |
Sep 24, 2021 | 23.64 | 24.23 | 23.64 | 24.13 | 11,692,380 | +0.37(+1.55%) |
Sep 23, 2021 | 23.30 | 23.89 | 23.29 | 23.76 | 10,394,123 | +0.64(+2.75%) |
Sep 22, 2021 | 22.64 | 23.34 | 22.64 | 23.12 | 9,559,136 | +0.61(+2.69%) |
Sep 21, 2021 | 22.98 | 23.12 | 22.39 | 22.52 | 5,958,838 | -0.22(-0.96%) |
Sep 20, 2021 | 22.49 | 22.77 | 22.19 | 22.74 | 9,228,702 | +0.14(+0.62%) |
Sep 17, 2021 | 22.64 | 22.92 | 22.42 | 22.60 | 5,857,695 | +0.06(+0.26%) |
Sep 16, 2021 | 22.35 | 22.75 | 22.33 | 22.54 | 4,273,635 | +0.23(+1.02%) |
Sep 15, 2021 | 22.14 | 22.33 | 21.92 | 22.31 | 5,420,687 | +0.12(+0.54%) |
Sep 14, 2021 | 22.54 | 22.57 | 22.09 | 22.19 | 3,615,858 | -0.28(-1.24%) |
Sep 13, 2021 | 22.26 | 22.55 | 21.94 | 22.47 | 4,565,973 | +0.40(+1.80%) |
Sep 10, 2021 | 22.95 | 22.95 | 22.03 | 22.07 | 6,834,238 | -0.75(-3.27%) |
Sep 09, 2021 | 22.35 | 23.18 | 22.31 | 22.82 | 8,041,400 | +0.43(+1.91%) |
Sep 08, 2021 | 22.74 | 22.96 | 22.37 | 22.39 | 4,330,514 | -0.35(-1.53%) |
Sep 07, 2021 | 22.61 | 22.81 | 22.51 | 22.74 | 3,247,039 | +0.07(+0.31%) |
Sep 03, 2021 | 22.86 | 23.05 | 22.62 | 22.67 | 3,776,019 | -0.27(-1.17%) |
Sep 02, 2021 | 22.86 | 23.16 | 22.69 | 22.94 | 4,018,003 | +0.14(+0.61%) |
Sep 01, 2021 | 22.94 | 23.08 | 22.76 | 22.80 | 4,003,606 | -0.03(-0.13%) |
Aug 31, 2021 | 22.54 | 22.98 | 22.54 | 22.83 | 4,151,521 | +0.22(+0.97%) |
Aug 30, 2021 | 23.30 | 23.30 | 22.61 | 22.61 | 4,898,640 | -0.57(-2.44%) |
Aug 27, 2021 | 22.91 | 23.27 | 22.87 | 23.17 | 3,571,364 | +0.36(+1.57%) |
Aug 26, 2021 | 23.00 | 23.19 | 22.65 | 22.82 | 8,786,944 | -0.24(-1.03%) |
Aug 25, 2021 | 22.85 | 23.19 | 22.70 | 23.06 | 4,501,148 | +0.18(+0.78%) |
Aug 24, 2021 | 22.47 | 22.93 | 22.42 | 22.88 | 7,390,745 | +0.69(+3.09%) |
Aug 23, 2021 | 21.75 | 22.24 | 21.75 | 22.19 | 13,052,201 | +0.69(+3.19%) |
Aug 20, 2021 | 21.43 | 21.55 | 21.29 | 21.51 | 4,741,477 | +0.08(+0.37%) |
Aug 19, 2021 | 21.73 | 21.74 | 21.18 | 21.43 | 6,337,072 | -0.42(-1.91%) |
Aug 18, 2021 | 21.92 | 22.26 | 21.78 | 21.84 | 3,686,003 | -0.14(-0.63%) |
Aug 17, 2021 | 22.19 | 22.19 | 21.70 | 21.98 | 5,856,324 | -0.51(-2.25%) |
Aug 16, 2021 | 22.38 | 22.60 | 22.17 | 22.49 | 4,307,330 | -0.17(-0.75%) |
Aug 13, 2021 | 22.91 | 22.95 | 22.60 | 22.66 | 3,124,207 | -0.29(-1.26%) |
Aug 12, 2021 | 23.25 | 23.30 | 22.76 | 22.95 | 3,540,202 | -0.40(-1.70%) |
Aug 11, 2021 | 22.86 | 23.34 | 22.70 | 23.34 | 5,180,333 | +0.33(+1.42%) |
Aug 10, 2021 | 22.63 | 23.20 | 22.57 | 23.02 | 3,984,746 | +0.42(+1.85%) |
Aug 09, 2021 | 22.88 | 22.89 | 22.32 | 22.60 | 5,331,390 | -0.37(-1.60%) |
Aug 06, 2021 | 23.14 | 23.23 | 22.69 | 22.97 | 6,615,233 | +0.07(+0.30%) |
Aug 05, 2021 | 22.16 | 22.99 | 22.11 | 22.90 | 6,267,966 | +0.80(+3.64%) |
Aug 04, 2021 | 22.36 | 22.51 | 21.99 | 22.09 | 7,034,202 | -0.49(-2.16%) |
Aug 03, 2021 | 22.56 | 22.58 | 22.06 | 22.58 | 4,411,900 | +0.04(+0.18%) |
Aug 02, 2021 | 22.79 | 23.28 | 22.51 | 22.54 | 4,748,581 | -0.20(-0.87%) |
Jul 30, 2021 | 23.05 | 23.28 | 22.65 | 22.74 | 5,310,130 | -0.63(-2.68%) |
Jul 29, 2021 | 23.59 | 23.65 | 23.33 | 23.36 | 3,532,765 | -0.06(-0.25%) |
Jul 28, 2021 | 23.39 | 23.52 | 23.05 | 23.42 | 3,700,981 | +0.28(+1.20%) |
Jul 27, 2021 | 23.33 | 23.41 | 22.90 | 23.14 | 4,123,033 | -0.30(-1.27%) |
Jul 26, 2021 | 22.80 | 23.45 | 22.80 | 23.44 | 4,427,521 | +0.59(+2.56%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.74 | 22.86 | 4,199,847 | -0.08(-0.35%) |
Jul 22, 2021 | 23.06 | 23.18 | 22.72 | 22.94 | 4,848,310 | -0.27(-1.16%) |
Jul 21, 2021 | 22.78 | 23.31 | 22.71 | 23.20 | 5,136,296 | +0.70(+3.09%) |
Jul 20, 2021 | 21.59 | 22.62 | 21.42 | 22.51 | 9,632,437 | +1.08(+5.05%) |
Jul 19, 2021 | 21.43 | 21.68 | 21.04 | 21.43 | 17,187,396 | -0.84(-3.79%) |
Jul 16, 2021 | 23.07 | 23.13 | 22.22 | 22.27 | 3,990,339 | -0.63(-2.73%) |
Jul 15, 2021 | 22.96 | 23.21 | 22.61 | 22.90 | 3,691,459 | -0.15(-0.65%) |
Jul 14, 2021 | 23.43 | 23.62 | 22.97 | 23.05 | 4,660,861 | -0.06(-0.26%) |
Jul 13, 2021 | 23.54 | 23.57 | 23.06 | 23.10 | 2,715,143 | -0.63(-2.64%) |
Jul 12, 2021 | 23.69 | 23.82 | 23.38 | 23.73 | 2,450,641 | -0.09(-0.38%) |
Jul 09, 2021 | 23.59 | 23.86 | 23.49 | 23.82 | 3,249,507 | +0.55(+2.35%) |
Jul 08, 2021 | 22.98 | 23.56 | 22.82 | 23.27 | 5,523,646 | -0.24(-1.01%) |
Jul 07, 2021 | 23.85 | 24.02 | 23.29 | 23.51 | 4,639,418 | -0.43(-1.78%) |
Jul 06, 2021 | 24.38 | 24.57 | 23.83 | 23.94 | 3,136,858 | -0.40(-1.63%) |
Jul 02, 2021 | 24.57 | 24.57 | 24.19 | 24.34 | 1,877,238 | -0.12(-0.49%) |
Jul 01, 2021 | 24.25 | 24.55 | 24.19 | 24.46 | 4,781,671 | +0.44(+1.82%) |
Jun 30, 2021 | 23.94 | 24.20 | 23.86 | 24.02 | 2,952,911 | +0.11(+0.46%) |
Jun 29, 2021 | 24.13 | 24.19 | 23.89 | 23.91 | 3,926,976 | -0.24(-0.99%) |
Jun 28, 2021 | 24.75 | 24.78 | 24.05 | 24.15 | 5,585,005 | -0.73(-2.95%) |
Jun 25, 2021 | 25.18 | 25.19 | 24.85 | 24.88 | 2,980,852 | -0.25(-0.99%) |
Jun 24, 2021 | 25.27 | 25.30 | 24.95 | 25.13 | 2,310,103 | -0.05(-0.20%) |
Jun 23, 2021 | 25.21 | 25.29 | 25.16 | 25.18 | 1,575,781 | -0.04(-0.16%) |
Jun 22, 2021 | 25.43 | 25.48 | 24.93 | 25.22 | 3,983,575 | -0.24(-0.94%) |
Jun 21, 2021 | 25.12 | 25.50 | 25.02 | 25.46 | 4,465,775 | +0.41(+1.63%) |
Jun 18, 2021 | 25.03 | 25.24 | 24.83 | 25.05 | 3,265,485 | -0.15(-0.59%) |
Jun 17, 2021 | 25.64 | 25.85 | 24.98 | 25.20 | 4,880,266 | -0.39(-1.51%) |
Jun 16, 2021 | 25.65 | 25.85 | 25.44 | 25.59 | 2,562,596 | -0.06(-0.23%) |
Jun 15, 2021 | 25.82 | 25.89 | 25.53 | 25.65 | 2,988,673 | -0.14(-0.54%) |
Jun 14, 2021 | 26.11 | 26.19 | 25.73 | 25.79 | 4,009,241 | -0.37(-1.41%) |
Jun 11, 2021 | 26.13 | 26.23 | 26.05 | 26.15 | 1,538,726 | +0.09(+0.34%) |
Jun 10, 2021 | 26.60 | 26.64 | 25.98 | 26.06 | 4,427,711 | -0.28(-1.06%) |
Jun 09, 2021 | 26.77 | 26.77 | 26.32 | 26.34 | 2,952,139 | -0.15(-0.56%) |
Jun 08, 2021 | 26.43 | 26.61 | 26.24 | 26.49 | 2,604,976 | +0.25(+0.95%) |
Jun 07, 2021 | 26.34 | 26.52 | 26.18 | 26.24 | 2,814,254 | +0.03(+0.11%) |
Jun 04, 2021 | 26.46 | 26.51 | 26.09 | 26.21 | 4,166,590 | -0.06(-0.23%) |
Jun 03, 2021 | 26.65 | 26.82 | 26.26 | 26.27 | 5,882,195 | -0.80(-2.97%) |
Jun 02, 2021 | 27.07 | 27.21 | 26.95 | 27.08 | 4,547,756 | +0.09(+0.33%) |
Jun 01, 2021 | 27.05 | 27.26 | 26.85 | 26.99 | 5,838,376 | +0.32(+1.19%) |
May 28, 2021 | 26.91 | 26.92 | 26.56 | 26.67 | 2,615,653 | -0.22(-0.81%) |
May 27, 2021 | 26.82 | 26.94 | 26.60 | 26.89 | 4,112,224 | +0.29(+1.08%) |
May 26, 2021 | 26.29 | 26.64 | 26.19 | 26.60 | 4,504,029 | +0.57(+2.17%) |
May 25, 2021 | 26.44 | 26.81 | 26.01 | 26.04 | 6,607,071 | -0.10(-0.38%) |
May 24, 2021 | 26.01 | 26.18 | 25.77 | 26.13 | 2,219,418 | +0.37(+1.43%) |
May 21, 2021 | 26.03 | 26.15 | 25.77 | 25.77 | 2,410,917 | -0.09(-0.35%) |
May 20, 2021 | 26.20 | 26.20 | 25.60 | 25.86 | 4,740,341 | -0.24(-0.91%) |
May 19, 2021 | 25.86 | 26.22 | 25.63 | 26.09 | 5,222,028 | -0.30(-1.13%) |
May 18, 2021 | 26.50 | 26.82 | 26.29 | 26.39 | 4,138,780 | +0.02(+0.08%) |
May 17, 2021 | 26.03 | 26.42 | 25.68 | 26.37 | 7,064,526 | +0.27(+1.03%) |
May 14, 2021 | 25.36 | 26.12 | 25.33 | 26.10 | 3,685,549 | +0.98(+3.91%) |
May 13, 2021 | 24.93 | 25.28 | 24.69 | 25.12 | 4,312,617 | +0.51(+2.06%) |
May 12, 2021 | 25.10 | 25.44 | 24.58 | 24.61 | 5,850,988 | -0.75(-2.94%) |
May 11, 2021 | 25.07 | 25.48 | 24.83 | 25.36 | 6,399,377 | -0.40(-1.54%) |
May 10, 2021 | 26.07 | 26.24 | 25.75 | 25.76 | 3,729,690 | -0.24(-0.92%) |
May 07, 2021 | 25.45 | 26.06 | 25.35 | 26.00 | 3,204,593 | +0.55(+2.15%) |
May 06, 2021 | 25.54 | 25.62 | 25.14 | 25.45 | 3,809,779 | -0.11(-0.43%) |
May 05, 2021 | 25.55 | 25.84 | 25.39 | 25.56 | 2,683,780 | +0.14(+0.55%) |
May 04, 2021 | 25.77 | 25.92 | 25.19 | 25.42 | 3,435,360 | -0.57(-2.18%) |