Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.19 | 30.74 | 29.69 | 29.72 | 1,028,923 | -0.73(-2.39%) |
Apr 28, 2022 | 30.46 | 30.69 | 29.98 | 30.45 | 1,013,423 | +0.39(+1.29%) |
Apr 27, 2022 | 30.06 | 30.35 | 29.92 | 30.06 | 1,750,454 | -0.14(-0.46%) |
Apr 26, 2022 | 30.88 | 31.17 | 30.18 | 30.20 | 2,304,955 | -0.92(-2.94%) |
Apr 25, 2022 | 29.91 | 31.18 | 29.76 | 31.11 | 3,170,974 | +1.07(+3.58%) |
Apr 22, 2022 | 30.13 | 30.30 | 29.89 | 30.04 | 1,253,213 | -0.01(-0.03%) |
Apr 21, 2022 | 31.51 | 31.76 | 29.62 | 30.05 | 2,611,388 | -1.34(-4.28%) |
Apr 20, 2022 | 31.35 | 31.52 | 30.67 | 31.39 | 1,739,710 | +0.07(+0.22%) |
Apr 19, 2022 | 30.78 | 31.71 | 30.43 | 31.32 | 2,443,679 | +0.78(+2.54%) |
Apr 18, 2022 | 30.66 | 30.87 | 30.28 | 30.55 | 1,411,207 | -0.12(-0.39%) |
Apr 14, 2022 | 30.71 | 30.90 | 30.36 | 30.67 | 1,617,607 | -0.10(-0.32%) |
Apr 13, 2022 | 30.31 | 30.88 | 30.31 | 30.77 | 1,044,206 | +0.46(+1.51%) |
Apr 12, 2022 | 30.92 | 30.93 | 30.20 | 30.31 | 1,174,448 | -0.25(-0.81%) |
Apr 11, 2022 | 30.46 | 30.83 | 30.17 | 30.56 | 1,510,389 | -0.15(-0.49%) |
Apr 08, 2022 | 31.04 | 31.42 | 30.69 | 30.71 | 2,285,919 | -0.51(-1.63%) |
Apr 07, 2022 | 31.31 | 31.48 | 30.85 | 31.21 | 1,510,997 | +0.13(+0.42%) |
Apr 06, 2022 | 30.81 | 31.16 | 30.51 | 31.08 | 1,543,280 | -0.03(-0.10%) |
Apr 05, 2022 | 31.35 | 31.55 | 30.96 | 31.11 | 1,623,462 | -0.29(-0.92%) |
Apr 04, 2022 | 31.54 | 31.65 | 31.16 | 31.40 | 1,374,201 | +0.00(+0.00%) |
Apr 01, 2022 | 30.96 | 31.42 | 30.74 | 31.40 | 1,504,669 | +0.73(+2.37%) |
Mar 31, 2022 | 30.85 | 31.31 | 30.62 | 30.68 | 1,720,277 | -0.17(-0.55%) |
Mar 30, 2022 | 30.54 | 30.93 | 30.37 | 30.85 | 1,411,318 | +0.25(+0.81%) |
Mar 29, 2022 | 30.27 | 30.65 | 29.79 | 30.60 | 1,960,540 | +0.46(+1.52%) |
Mar 28, 2022 | 29.47 | 30.34 | 29.46 | 30.14 | 1,166,564 | +0.73(+2.47%) |
Mar 25, 2022 | 29.67 | 29.97 | 28.89 | 29.41 | 1,640,881 | -0.69(-2.28%) |
Mar 24, 2022 | 29.34 | 30.13 | 29.21 | 30.10 | 1,175,705 | +0.84(+2.86%) |
Mar 23, 2022 | 29.65 | 29.71 | 28.90 | 29.26 | 2,324,810 | -0.28(-0.94%) |
Mar 22, 2022 | 29.18 | 29.61 | 28.83 | 29.54 | 2,331,182 | +0.25(+0.85%) |
Mar 21, 2022 | 28.65 | 30.08 | 28.09 | 29.29 | 5,006,234 | +0.65(+2.26%) |
Mar 18, 2022 | 28.29 | 28.86 | 28.16 | 28.65 | 2,465,332 | +0.53(+1.88%) |
Mar 17, 2022 | 27.08 | 28.36 | 27.08 | 28.12 | 2,430,724 | +0.82(+2.99%) |
Mar 16, 2022 | 27.18 | 27.60 | 26.79 | 27.30 | 941,879 | +0.33(+1.22%) |
Mar 15, 2022 | 26.40 | 27.00 | 26.22 | 26.97 | 1,400,621 | +0.60(+2.26%) |
Mar 14, 2022 | 26.59 | 26.78 | 26.09 | 26.38 | 774,621 | -0.15(-0.56%) |
Mar 11, 2022 | 27.12 | 27.53 | 26.50 | 26.53 | 698,839 | -0.43(-1.59%) |
Mar 10, 2022 | 26.74 | 27.09 | 26.56 | 26.95 | 876,311 | -0.07(-0.25%) |
Mar 09, 2022 | 27.05 | 27.11 | 26.69 | 27.02 | 1,075,832 | +0.46(+1.72%) |
Mar 08, 2022 | 26.74 | 27.18 | 26.30 | 26.56 | 1,978,125 | -0.06(-0.22%) |
Mar 07, 2022 | 27.10 | 27.57 | 26.55 | 26.62 | 2,034,637 | -0.63(-2.30%) |
Mar 04, 2022 | 27.28 | 27.43 | 26.82 | 27.25 | 2,229,477 | -0.02(-0.07%) |
Mar 03, 2022 | 27.43 | 27.57 | 26.87 | 27.27 | 1,182,570 | -0.01(-0.04%) |
Mar 02, 2022 | 26.48 | 27.42 | 26.20 | 27.28 | 2,079,327 | +1.01(+3.86%) |
Mar 01, 2022 | 25.94 | 26.57 | 25.81 | 26.27 | 1,412,220 | +0.42(+1.61%) |
Feb 28, 2022 | 25.58 | 25.91 | 25.35 | 25.85 | 1,567,120 | -0.04(-0.15%) |
Feb 25, 2022 | 25.06 | 25.96 | 25.30 | 25.89 | 2,329,784 | +1.87(+7.77%) |
Feb 24, 2022 | 23.35 | 24.03 | 22.88 | 24.02 | 2,005,152 | +0.23(+0.96%) |
Feb 23, 2022 | 24.71 | 24.82 | 23.74 | 23.79 | 1,499,592 | -0.72(-2.92%) |
Feb 22, 2022 | 24.38 | 24.97 | 24.19 | 24.51 | 1,113,079 | -0.21(-0.84%) |
Feb 18, 2022 | 24.72 | 0 | -0.33(-1.31%) | |||
Feb 17, 2022 | 25.37 | 25.45 | 24.86 | 25.04 | 1,287,170 | -0.44(-1.72%) |
Feb 16, 2022 | 26.10 | 26.15 | 25.25 | 25.48 | 1,678,495 | -0.84(-3.21%) |
Feb 15, 2022 | 26.23 | 26.64 | 25.98 | 26.33 | 1,437,920 | +0.34(+1.30%) |
Feb 14, 2022 | 25.59 | 26.09 | 25.49 | 25.99 | 1,091,968 | +0.29(+1.12%) |
Feb 11, 2022 | 26.01 | 26.08 | 25.50 | 25.70 | 1,158,169 | -0.34(-1.30%) |
Feb 10, 2022 | 26.11 | 26.65 | 25.88 | 26.04 | 832,043 | -0.48(-1.80%) |
Feb 09, 2022 | 26.17 | 26.53 | 26.17 | 26.51 | 1,287,148 | +0.65(+2.50%) |
Feb 08, 2022 | 25.18 | 26.12 | 25.18 | 25.87 | 1,648,547 | +0.55(+2.16%) |
Feb 07, 2022 | 25.19 | 25.64 | 25.11 | 25.32 | 1,016,193 | +0.13(+0.51%) |
Feb 04, 2022 | 24.63 | 25.67 | 24.60 | 25.19 | 3,128,186 | +0.55(+2.22%) |
Feb 03, 2022 | 24.89 | 24.53 | 24.65 | 1,243,986 | -0.66(-2.59%) | |
Feb 02, 2022 | 25.55 | 25.62 | 24.96 | 25.30 | 1,432,005 | -0.14(-0.55%) |
Feb 01, 2022 | 25.43 | 25.52 | 24.93 | 25.44 | 1,190,347 | -0.02(-0.08%) |
Jan 31, 2022 | 24.77 | 25.47 | 25.46 | 1,270,131 | +0.76(+3.10%) | |
Jan 28, 2022 | 23.60 | 24.75 | 23.45 | 24.70 | 2,063,537 | +1.19(+5.07%) |
Jan 27, 2022 | 24.18 | 24.21 | 23.47 | 23.50 | 1,522,196 | -0.51(-2.11%) |
Jan 26, 2022 | 24.70 | 24.87 | 23.93 | 24.01 | 1,709,724 | -0.23(-0.94%) |
Jan 25, 2022 | 24.70 | 24.84 | 24.12 | 24.24 | 1,754,306 | -0.75(-2.98%) |
Jan 24, 2022 | 24.50 | 25.07 | 23.67 | 24.98 | 1,669,342 | +0.37(+1.49%) |
Jan 21, 2022 | 24.87 | 25.07 | 24.56 | 24.62 | 1,864,850 | -0.36(-1.43%) |
Jan 20, 2022 | 25.42 | 25.75 | 24.94 | 24.97 | 1,160,188 | -0.26(-1.02%) |
Jan 19, 2022 | 25.13 | 25.65 | 25.07 | 25.23 | 1,654,240 | +0.10(+0.40%) |
Jan 18, 2022 | 25.05 | 25.29 | 24.91 | 25.13 | 1,287,288 | -0.46(-1.79%) |
Jan 14, 2022 | 25.59 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 26.33 | 26.33 | 25.86 | 25.88 | 1,089,612 | -0.45(-1.70%) |
Jan 12, 2022 | 26.40 | 26.77 | 26.27 | 26.33 | 656,080 | +0.04(+0.15%) |
Jan 11, 2022 | 26.82 | 26.82 | 26.06 | 26.29 | 1,115,110 | -0.60(-2.22%) |
Jan 10, 2022 | 26.01 | 26.93 | 25.95 | 26.88 | 2,162,275 | +0.66(+2.50%) |
Jan 07, 2022 | 26.45 | 26.57 | 25.91 | 26.23 | 852,580 | -0.30(-1.12%) |
Jan 06, 2022 | 26.37 | 26.83 | 26.17 | 26.52 | 1,505,250 | +0.06(+0.23%) |
Jan 05, 2022 | 27.15 | 27.30 | 26.34 | 26.46 | 1,632,225 | -0.95(-3.48%) |
Jan 04, 2022 | 27.92 | 27.95 | 26.99 | 27.42 | 1,532,917 | -0.55(-1.95%) |
Jan 03, 2022 | 28.47 | 28.57 | 27.86 | 27.96 | 1,104,993 | -0.49(-1.71%) |
Dec 31, 2021 | 28.44 | 28.44 | 28.29 | 28.45 | 665,432 | +0.02(+0.07%) |
Dec 30, 2021 | 28.58 | 28.78 | 28.40 | 28.43 | 989,409 | -0.13(-0.45%) |
Dec 29, 2021 | 28.58 | 28.74 | 28.43 | 28.56 | 774,238 | +0.08(+0.28%) |
Dec 28, 2021 | 28.56 | 28.87 | 28.44 | 28.48 | 947,482 | -0.07(-0.24%) |
Dec 27, 2021 | 28.79 | 28.96 | 28.43 | 28.55 | 743,611 | +0.04(+0.14%) |
Dec 23, 2021 | 28.36 | 28.73 | 28.24 | 28.51 | 978,921 | +0.15(+0.53%) |
Dec 22, 2021 | 27.82 | 28.45 | 27.81 | 28.36 | 1,984,432 | +0.59(+2.11%) |
Dec 21, 2021 | 27.10 | 27.79 | 26.90 | 27.78 | 2,273,620 | +0.80(+2.98%) |
Dec 20, 2021 | 27.20 | 27.44 | 26.56 | 26.97 | 2,602,265 | -0.59(-2.13%) |
Dec 17, 2021 | 26.61 | 27.58 | 26.43 | 27.56 | 3,099,481 | +0.79(+2.97%) |
Dec 16, 2021 | 26.81 | 27.42 | 26.48 | 26.76 | 2,632,378 | +0.11(+0.41%) |
Dec 15, 2021 | 26.25 | 26.65 | 26.00 | 26.65 | 2,679,059 | +0.31(+1.17%) |
Dec 14, 2021 | 26.61 | 26.67 | 26.05 | 26.35 | 2,284,657 | -0.47(-1.74%) |
Dec 13, 2021 | 26.62 | 26.87 | 26.39 | 26.81 | 3,284,196 | +0.19(+0.71%) |
Dec 10, 2021 | 26.29 | 26.91 | 26.29 | 26.62 | 2,201,682 | +0.50(+1.90%) |
Dec 09, 2021 | 26.23 | 26.46 | 25.84 | 26.13 | 1,830,434 | -0.16(-0.60%) |
Dec 08, 2021 | 26.12 | 26.43 | 25.78 | 26.29 | 4,169,930 | +0.20(+0.76%) |
Dec 07, 2021 | 26.73 | 26.85 | 25.97 | 26.09 | 3,412,901 | -0.24(-0.91%) |
Dec 06, 2021 | 25.86 | 26.42 | 25.68 | 26.33 | 2,928,796 | +0.28(+1.07%) |
Dec 03, 2021 | 26.42 | 26.50 | 25.77 | 26.05 | 2,962,424 | -0.20(-0.76%) |
Dec 02, 2021 | 25.75 | 26.34 | 25.72 | 26.25 | 3,405,959 | +0.59(+2.28%) |
Dec 01, 2021 | 27.01 | 27.31 | 25.58 | 25.66 | 4,808,185 | -1.51(-5.56%) |
Nov 30, 2021 | 27.28 | 27.76 | 26.97 | 27.17 | 4,195,821 | -0.11(-0.40%) |
Nov 29, 2021 | 27.06 | 27.61 | 26.77 | 27.28 | 2,778,379 | +0.65(+2.42%) |
Nov 26, 2021 | 26.88 | 27.27 | 26.54 | 26.63 | 1,885,743 | -0.21(-0.78%) |
Nov 24, 2021 | 26.43 | 26.90 | 26.33 | 26.84 | 3,618,982 | +0.44(+1.66%) |
Nov 23, 2021 | 27.01 | 27.27 | 26.29 | 26.41 | 4,686,167 | -0.74(-2.71%) |
Nov 22, 2021 | 27.00 | 27.69 | 26.98 | 27.14 | 3,745,481 | +0.16(+0.59%) |
Nov 19, 2021 | 27.15 | 27.34 | 26.96 | 26.98 | 3,368,496 | +0.05(+0.18%) |
Nov 18, 2021 | 26.69 | 27.02 | 26.62 | 26.93 | 2,593,061 | +0.32(+1.20%) |
Nov 17, 2021 | 26.08 | 26.80 | 25.85 | 26.61 | 4,078,214 | +0.71(+2.76%) |
Nov 16, 2021 | 24.93 | 26.26 | 24.79 | 25.90 | 3,282,400 | +1.19(+4.82%) |
Nov 15, 2021 | 24.08 | 24.94 | 24.08 | 24.71 | 2,951,616 | +0.78(+3.27%) |
Nov 12, 2021 | 23.55 | 23.95 | 23.54 | 23.92 | 1,510,437 | +0.41(+1.73%) |
Nov 11, 2021 | 23.72 | 23.81 | 23.32 | 23.52 | 1,377,598 | -0.13(-0.55%) |
Nov 10, 2021 | 23.80 | 23.57 | 23.65 | 2,044,185 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.69 | 24.18 | 23.68 | 23.80 | 1,387,546 | -0.03(-0.13%) |
Nov 08, 2021 | 23.19 | 24.16 | 22.94 | 23.83 | 3,117,498 | +0.96(+4.21%) |
Nov 05, 2021 | 24.97 | 25.08 | 22.80 | 22.86 | 6,920,959 | -3.13(-12.05%) |
Nov 04, 2021 | 26.12 | 26.21 | 25.74 | 26.00 | 1,150,817 | +0.04(+0.15%) |
Nov 03, 2021 | 25.69 | 26.06 | 25.53 | 25.96 | 1,295,110 | +0.53(+2.07%) |
Nov 02, 2021 | 25.32 | 25.49 | 24.95 | 25.43 | 1,269,074 | +0.09(+0.35%) |
Nov 01, 2021 | 25.01 | 25.43 | 24.89 | 25.34 | 1,631,021 | +0.28(+1.11%) |
Oct 29, 2021 | 24.75 | 25.10 | 24.67 | 25.06 | 1,276,102 | +0.23(+0.92%) |
Oct 28, 2021 | 24.75 | 25.06 | 24.68 | 24.84 | 1,155,184 | +0.01(+0.04%) |
Oct 27, 2021 | 25.32 | 25.41 | 24.81 | 24.83 | 1,123,104 | -0.35(-1.38%) |
Oct 26, 2021 | 25.07 | 25.17 | 1,407,556 | +0.14(+0.55%) | ||
Oct 25, 2021 | 25.37 | 25.45 | 24.91 | 25.03 | 1,407,562 | -0.34(-1.33%) |
Oct 22, 2021 | 25.43 | 25.57 | 24.89 | 25.37 | 1,506,314 | -0.02(-0.08%) |
Oct 21, 2021 | 25.11 | 25.72 | 25.10 | 25.39 | 3,167,310 | +0.22(+0.87%) |
Oct 20, 2021 | 24.78 | 25.17 | 24.70 | 25.17 | 2,393,341 | +0.45(+1.80%) |
Oct 19, 2021 | 24.72 | 24.89 | 24.65 | 24.73 | 1,021,257 | +0.01(+0.04%) |
Oct 18, 2021 | 25.09 | 25.15 | 24.67 | 24.72 | 1,691,524 | -0.34(-1.35%) |
Oct 15, 2021 | 25.12 | 25.15 | 24.83 | 25.05 | 1,093,144 | +0.02(+0.08%) |
Oct 14, 2021 | 24.97 | 25.16 | 24.86 | 25.03 | 1,620,683 | +0.25(+1.00%) |
Oct 13, 2021 | 24.33 | 24.80 | 24.20 | 24.79 | 1,423,658 | +0.51(+2.08%) |
Oct 12, 2021 | 24.56 | 24.59 | 24.16 | 24.28 | 1,337,578 | -0.10(-0.41%) |
Oct 11, 2021 | 24.46 | 24.56 | 24.15 | 24.38 | 1,847,139 | -0.18(-0.73%) |
Oct 08, 2021 | 25.29 | 25.37 | 24.49 | 24.56 | 1,541,343 | -0.71(-2.82%) |
Oct 07, 2021 | 25.55 | 25.73 | 25.24 | 25.27 | 1,197,704 | -0.14(-0.55%) |
Oct 06, 2021 | 25.02 | 25.42 | 24.88 | 25.41 | 1,330,446 | +0.26(+1.02%) |
Oct 05, 2021 | 25.20 | 25.26 | 25.00 | 25.15 | 1,056,805 | +0.06(+0.24%) |
Oct 04, 2021 | 25.38 | 25.38 | 24.84 | 25.09 | 708,500 | -0.36(-1.40%) |
Oct 01, 2021 | 25.25 | 25.57 | 24.97 | 25.45 | 1,006,460 | +0.28(+1.10%) |
Sep 30, 2021 | 25.61 | 25.74 | 25.13 | 25.17 | 1,844,650 | -0.31(-1.21%) |
Sep 29, 2021 | 25.08 | 25.67 | 25.02 | 25.48 | 1,461,679 | +0.58(+2.35%) |
Sep 28, 2021 | 24.81 | 25.08 | 24.45 | 24.90 | 2,203,420 | -0.24(-0.95%) |
Sep 27, 2021 | 25.94 | 25.94 | 25.02 | 25.13 | 1,512,523 | -0.87(-3.35%) |
Sep 24, 2021 | 25.99 | 26.11 | 25.64 | 26.01 | 1,087,721 | -0.02(-0.08%) |
Sep 23, 2021 | 26.00 | 26.14 | 25.78 | 26.03 | 1,388,010 | +0.12(+0.46%) |
Sep 22, 2021 | 25.61 | 25.98 | 25.53 | 25.91 | 994,360 | +0.24(+0.93%) |
Sep 21, 2021 | 25.75 | 25.94 | 25.63 | 25.67 | 1,552,848 | +0.04(+0.15%) |
Sep 20, 2021 | 25.95 | 26.23 | 25.27 | 25.63 | 3,182,633 | -0.73(-2.78%) |
Sep 17, 2021 | 26.49 | 26.80 | 26.26 | 26.36 | 4,212,826 | -0.13(-0.49%) |
Sep 16, 2021 | 26.18 | 26.68 | 26.17 | 26.49 | 1,515,199 | +0.29(+1.10%) |
Sep 15, 2021 | 25.93 | 26.28 | 25.91 | 26.20 | 1,482,292 | +0.33(+1.26%) |
Sep 14, 2021 | 26.00 | 26.14 | 25.67 | 25.88 | 1,320,159 | -0.10(-0.38%) |
Sep 13, 2021 | 25.92 | 26.07 | 25.79 | 25.98 | 1,649,280 | +0.15(+0.58%) |
Sep 10, 2021 | 25.95 | 26.07 | 25.62 | 25.83 | 1,497,349 | -0.04(-0.15%) |
Sep 09, 2021 | 26.32 | 26.39 | 25.80 | 25.87 | 2,066,946 | -0.45(-1.70%) |
Sep 08, 2021 | 25.97 | 26.63 | 25.96 | 26.31 | 2,610,586 | +0.40(+1.53%) |
Sep 07, 2021 | 25.89 | 26.04 | 25.68 | 25.92 | 1,665,204 | +0.10(+0.38%) |
Sep 03, 2021 | 25.67 | 26.05 | 25.65 | 25.82 | 1,927,831 | +0.11(+0.42%) |
Sep 02, 2021 | 25.13 | 25.86 | 25.00 | 25.71 | 2,429,712 | +0.59(+2.37%) |
Sep 01, 2021 | 24.58 | 25.18 | 24.58 | 25.11 | 1,892,745 | +0.52(+2.10%) |
Aug 31, 2021 | 24.54 | 24.80 | 24.47 | 24.60 | 1,599,111 | +0.11(+0.45%) |
Aug 30, 2021 | 24.15 | 24.55 | 24.09 | 24.49 | 1,307,194 | +0.34(+1.40%) |
Aug 27, 2021 | 24.17 | 24.26 | 23.98 | 24.15 | 1,874,660 | -0.07(-0.29%) |
Aug 26, 2021 | 24.15 | 24.29 | 23.99 | 24.22 | 1,851,878 | +0.26(+1.08%) |
Aug 25, 2021 | 23.89 | 24.15 | 23.80 | 23.96 | 1,253,063 | -0.04(-0.16%) |
Aug 24, 2021 | 23.83 | 24.11 | 23.51 | 24.00 | 2,822,705 | +0.21(+0.87%) |
Aug 23, 2021 | 23.62 | 23.92 | 23.62 | 23.80 | 1,735,765 | +0.20(+0.84%) |
Aug 20, 2021 | 23.45 | 23.77 | 23.21 | 23.60 | 2,496,324 | +0.13(+0.55%) |
Aug 19, 2021 | 22.88 | 23.48 | 22.87 | 23.47 | 2,642,213 | +0.57(+2.51%) |
Aug 18, 2021 | 23.03 | 23.17 | 22.76 | 22.89 | 1,998,680 | -0.14(-0.59%) |
Aug 17, 2021 | 23.46 | 23.46 | 22.76 | 23.03 | 2,305,293 | -0.53(-2.27%) |
Aug 16, 2021 | 23.74 | 23.74 | 23.47 | 23.56 | 2,204,315 | -0.13(-0.54%) |
Aug 13, 2021 | 23.77 | 23.82 | 23.42 | 23.69 | 1,833,889 | -0.18(-0.75%) |
Aug 12, 2021 | 23.98 | 24.18 | 23.77 | 23.87 | 2,633,542 | -0.18(-0.74%) |
Aug 11, 2021 | 24.23 | 24.33 | 23.86 | 24.05 | 2,541,112 | -0.22(-0.90%) |
Aug 10, 2021 | 24.73 | 24.73 | 24.12 | 24.27 | 2,699,308 | -0.39(-1.56%) |
Aug 09, 2021 | 24.02 | 24.75 | 23.79 | 24.65 | 6,235,614 | +0.59(+2.47%) |
Aug 06, 2021 | 25.12 | 25.33 | 23.72 | 24.06 | 10,379,330 | +3.97(+19.74%) |
Aug 05, 2021 | 20.06 | 20.16 | 19.93 | 20.09 | 2,301,460 | -0.04(-0.20%) |
Aug 04, 2021 | 20.51 | 20.52 | 20.04 | 20.13 | 1,186,419 | -0.38(-1.83%) |
Aug 03, 2021 | 20.55 | 20.72 | 20.40 | 20.51 | 1,033,975 | -0.04(-0.19%) |
Aug 02, 2021 | 20.62 | 20.67 | 20.33 | 20.55 | 862,424 | +0.11(+0.53%) |
Jul 30, 2021 | 20.00 | 20.68 | 20.00 | 20.44 | 2,134,812 | +0.23(+1.13%) |
Jul 29, 2021 | 20.33 | 20.61 | 20.17 | 20.21 | 1,110,004 | -0.13(-0.63%) |
Jul 28, 2021 | 20.36 | 20.45 | 20.28 | 20.34 | 4,092,090 | +0.01(+0.05%) |
Jul 27, 2021 | 20.39 | 20.43 | 20.04 | 20.33 | 1,380,331 | -0.15(-0.72%) |
Jul 26, 2021 | 20.56 | 20.67 | 20.42 | 20.48 | 1,795,329 | -0.06(-0.29%) |
Jul 23, 2021 | 20.65 | 20.65 | 20.23 | 20.54 | 1,439,406 | -0.09(-0.43%) |
Jul 22, 2021 | 20.85 | 20.89 | 20.57 | 20.63 | 1,653,257 | -0.12(-0.57%) |
Jul 21, 2021 | 20.62 | 20.94 | 20.51 | 20.74 | 2,624,396 | +0.00(+0.00%) |
Jul 20, 2021 | 20.53 | 20.85 | 20.48 | 20.74 | 1,712,145 | +0.25(+1.21%) |
Jul 19, 2021 | 20.33 | 20.58 | 20.30 | 20.50 | 2,132,465 | +0.04(+0.19%) |
Jul 16, 2021 | 20.59 | 20.65 | 20.42 | 20.46 | 1,749,032 | -0.08(-0.39%) |
Jul 15, 2021 | 20.42 | 20.58 | 20.30 | 20.54 | 1,910,218 | +0.15(+0.73%) |
Jul 14, 2021 | 20.67 | 20.74 | 20.39 | 20.39 | 6,003,500 | -0.23(-1.10%) |
Jul 13, 2021 | 20.85 | 20.95 | 20.57 | 20.62 | 1,211,224 | -0.34(-1.61%) |
Jul 12, 2021 | 20.94 | 21.09 | 20.76 | 20.95 | 1,153,442 | +0.06(+0.28%) |
Jul 09, 2021 | 20.82 | 20.89 | 20.59 | 20.89 | 1,173,273 | +0.00(+0.00%) |
Jul 08, 2021 | 20.89 | 21.01 | 20.79 | 20.89 | 849,906 | -0.27(-1.26%) |
Jul 07, 2021 | 21.11 | 21.34 | 20.91 | 21.16 | 1,125,954 | +0.13(+0.61%) |
Jul 06, 2021 | 21.03 | 21.16 | 20.93 | 21.03 | 1,990,449 | -0.04(-0.19%) |
Jul 02, 2021 | 21.17 | 21.27 | 20.98 | 21.07 | 1,084,727 | +0.01(+0.05%) |
Jul 01, 2021 | 20.86 | 21.14 | 20.81 | 21.06 | 1,310,683 | +0.18(+0.85%) |
Jun 30, 2021 | 20.98 | 21.05 | 20.77 | 20.88 | 2,547,779 | -0.24(-1.12%) |
Jun 29, 2021 | 20.86 | 21.23 | 20.76 | 21.12 | 1,355,469 | +0.17(+0.80%) |
Jun 28, 2021 | 21.14 | 21.23 | 20.89 | 20.95 | 1,044,965 | -0.07(-0.33%) |
Jun 25, 2021 | 20.82 | 21.06 | 20.58 | 21.02 | 3,658,613 | +0.15(+0.71%) |
Jun 24, 2021 | 21.23 | 21.39 | 20.86 | 20.87 | 1,921,361 | -0.36(-1.68%) |
Jun 23, 2021 | 21.58 | 21.58 | 21.18 | 21.23 | 1,438,478 | -0.30(-1.38%) |
Jun 22, 2021 | 21.43 | 21.56 | 21.37 | 21.53 | 1,330,215 | +0.06(+0.28%) |
Jun 21, 2021 | 21.64 | 21.68 | 21.28 | 21.47 | 1,915,338 | -0.22(-1.00%) |
Jun 18, 2021 | 21.61 | 21.75 | 21.49 | 21.68 | 2,111,409 | +0.07(+0.32%) |
Jun 17, 2021 | 21.34 | 21.74 | 21.32 | 21.61 | 2,475,791 | +0.24(+1.11%) |
Jun 16, 2021 | 21.07 | 21.43 | 21.03 | 21.38 | 2,898,881 | +0.31(+1.46%) |
Jun 15, 2021 | 21.27 | 21.37 | 20.97 | 21.07 | 1,718,385 | -0.17(-0.79%) |
Jun 14, 2021 | 21.27 | 21.36 | 21.06 | 21.24 | 3,075,914 | +0.03(+0.14%) |
Jun 11, 2021 | 21.02 | 21.26 | 20.95 | 21.21 | 1,603,030 | +0.08(+0.37%) |
Jun 10, 2021 | 20.57 | 21.13 | 20.47 | 21.13 | 2,217,081 | +0.57(+2.79%) |
Jun 09, 2021 | 20.72 | 20.87 | 20.54 | 20.56 | 1,995,224 | -0.05(-0.24%) |
Jun 08, 2021 | 20.74 | 20.85 | 20.57 | 20.61 | 3,763,065 | -0.06(-0.29%) |
Jun 07, 2021 | 20.12 | 20.75 | 20.09 | 20.67 | 4,007,644 | +0.62(+3.11%) |
Jun 04, 2021 | 19.74 | 20.08 | 19.73 | 20.04 | 2,907,182 | +0.38(+1.91%) |
Jun 03, 2021 | 19.08 | 19.68 | 19.04 | 19.67 | 3,791,755 | +0.48(+2.53%) |
Jun 02, 2021 | 18.80 | 19.35 | 18.78 | 19.18 | 3,753,084 | +0.42(+2.21%) |
Jun 01, 2021 | 18.58 | 18.80 | 18.19 | 18.77 | 2,320,601 | +0.10(+0.53%) |
May 28, 2021 | 18.90 | 19.15 | 18.63 | 18.67 | 7,640,394 | -0.11(-0.58%) |
May 27, 2021 | 18.99 | 19.07 | 18.65 | 18.78 | 2,874,951 | -0.37(-1.91%) |
May 26, 2021 | 18.96 | 19.22 | 18.88 | 19.14 | 2,929,283 | +0.20(+1.04%) |
May 25, 2021 | 18.86 | 19.11 | 18.81 | 18.94 | 2,008,593 | +0.16(+0.84%) |
May 24, 2021 | 18.94 | 19.27 | 18.77 | 18.79 | 2,840,685 | -0.10(-0.52%) |
May 21, 2021 | 18.89 | 19.06 | 18.54 | 18.88 | 2,347,326 | +0.07(+0.37%) |
May 20, 2021 | 18.75 | 19.11 | 18.72 | 18.82 | 3,445,056 | +0.09(+0.47%) |
May 19, 2021 | 18.43 | 18.77 | 18.31 | 18.73 | 2,266,745 | +0.07(+0.37%) |
May 18, 2021 | 18.40 | 18.78 | 18.25 | 18.66 | 1,949,989 | +0.30(+1.61%) |
May 17, 2021 | 18.27 | 18.49 | 18.19 | 18.36 | 1,778,779 | +0.03(+0.16%) |
May 14, 2021 | 18.00 | 18.39 | 18.00 | 18.33 | 3,084,578 | +0.45(+2.54%) |
May 13, 2021 | 18.11 | 18.19 | 17.48 | 17.88 | 10,964,943 | -0.11(-0.60%) |
May 12, 2021 | 17.86 | 18.22 | 17.86 | 17.99 | 2,933,526 | -0.08(-0.44%) |
May 11, 2021 | 17.85 | 18.15 | 17.71 | 18.07 | 2,090,995 | +0.20(+1.10%) |
May 10, 2021 | 17.83 | 18.09 | 17.68 | 17.87 | 2,103,141 | -0.02(-0.11%) |
May 07, 2021 | 17.80 | 17.99 | 17.76 | 17.89 | 1,127,110 | +0.18(+1.00%) |
May 06, 2021 | 17.47 | 17.77 | 17.38 | 17.71 | 1,977,506 | +0.14(+0.79%) |
May 05, 2021 | 17.73 | 17.85 | 17.51 | 17.57 | 1,497,351 | -0.05(-0.28%) |
May 04, 2021 | 17.78 | 17.81 | 17.40 | 17.62 | 1,217,693 | -0.26(-1.44%) |