Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.92 | 28.33 | 27.12 | 27.32 | 70,747,632 | -0.76(-2.71%) |
Apr 28, 2022 | 27.25 | 28.38 | 27.06 | 28.08 | 44,496,772 | +0.98(+3.62%) |
Apr 27, 2022 | 27.11 | 27.41 | 26.96 | 27.10 | 10,897,537 | +0.01(+0.03%) |
Apr 26, 2022 | 27.52 | 27.69 | 26.99 | 27.09 | 11,580,778 | -0.43(-1.56%) |
Apr 25, 2022 | 27.20 | 27.55 | 26.88 | 27.52 | 12,488,711 | +0.32(+1.18%) |
Apr 22, 2022 | 27.57 | 27.57 | 27.18 | 27.20 | 8,712,607 | -0.40(-1.46%) |
Apr 21, 2022 | 27.92 | 28.13 | 27.57 | 27.60 | 7,754,880 | -0.05(-0.17%) |
Apr 20, 2022 | 27.44 | 27.81 | 27.35 | 27.65 | 10,479,679 | +0.23(+0.84%) |
Apr 19, 2022 | 27.17 | 27.49 | 27.07 | 27.42 | 11,112,343 | +0.40(+1.49%) |
Apr 18, 2022 | 26.61 | 27.08 | 26.59 | 27.02 | 7,602,326 | +0.36(+1.34%) |
Apr 14, 2022 | 26.58 | 26.75 | 26.33 | 26.66 | 5,595,918 | +0.24(+0.90%) |
Apr 13, 2022 | 25.90 | 26.50 | 25.90 | 26.42 | 6,753,169 | +0.52(+2.02%) |
Apr 12, 2022 | 25.89 | 26.10 | 25.82 | 25.90 | 5,940,935 | +0.10(+0.39%) |
Apr 11, 2022 | 25.73 | 26.05 | 25.65 | 25.80 | 3,897,533 | -0.08(-0.32%) |
Apr 08, 2022 | 25.45 | 25.99 | 25.30 | 25.88 | 6,102,213 | +0.40(+1.58%) |
Apr 07, 2022 | 26.08 | 26.18 | 25.32 | 25.48 | 6,461,370 | -0.72(-2.76%) |
Apr 06, 2022 | 25.67 | 26.27 | 25.57 | 26.20 | 8,562,383 | +0.28(+1.10%) |
Apr 05, 2022 | 26.05 | 26.20 | 25.71 | 25.92 | 10,285,974 | -0.15(-0.56%) |
Apr 04, 2022 | 26.52 | 26.59 | 25.72 | 26.06 | 7,185,347 | -0.44(-1.66%) |
Apr 01, 2022 | 26.21 | 26.50 | 26.15 | 26.50 | 3,882,771 | +0.42(+1.62%) |
Mar 31, 2022 | 26.65 | 26.71 | 26.06 | 26.08 | 6,299,593 | -0.44(-1.66%) |
Mar 30, 2022 | 26.30 | 26.77 | 26.27 | 26.52 | 9,586,257 | +0.05(+0.17%) |
Mar 29, 2022 | 25.84 | 26.52 | 25.82 | 26.48 | 7,399,253 | +0.94(+3.70%) |
Mar 28, 2022 | 24.97 | 25.53 | 24.92 | 25.53 | 6,265,085 | +0.49(+1.98%) |
Mar 25, 2022 | 24.95 | 25.08 | 24.77 | 25.04 | 5,248,719 | +0.16(+0.66%) |
Mar 24, 2022 | 24.97 | 25.03 | 24.58 | 24.87 | 6,427,148 | -0.01(-0.04%) |
Mar 23, 2022 | 24.97 | 25.00 | 24.52 | 24.88 | 11,892,936 | -0.09(-0.37%) |
Mar 22, 2022 | 24.48 | 25.03 | 24.46 | 24.97 | 14,823,302 | +0.67(+2.75%) |
Mar 21, 2022 | 24.87 | 24.98 | 24.19 | 24.30 | 12,863,468 | -0.61(-2.43%) |
Mar 18, 2022 | 24.97 | 25.28 | 24.82 | 24.91 | 22,010,522 | -0.24(-0.97%) |
Mar 17, 2022 | 24.56 | 25.23 | 24.55 | 25.15 | 13,902,452 | +0.47(+1.91%) |
Mar 16, 2022 | 24.63 | 24.91 | 24.27 | 24.68 | 13,363,160 | +0.28(+1.15%) |
Mar 15, 2022 | 24.29 | 24.68 | 24.26 | 24.40 | 5,275,581 | +0.19(+0.78%) |
Mar 14, 2022 | 24.64 | 24.81 | 24.01 | 24.21 | 6,762,079 | -0.33(-1.33%) |
Mar 11, 2022 | 24.98 | 25.03 | 24.49 | 24.54 | 5,621,994 | -0.20(-0.80%) |
Mar 10, 2022 | 24.59 | 25.04 | 24.44 | 24.74 | 7,762,036 | -0.11(-0.44%) |
Mar 09, 2022 | 24.81 | 25.10 | 24.80 | 24.85 | 4,910,413 | +0.55(+2.27%) |
Mar 08, 2022 | 24.15 | 24.88 | 24.04 | 24.30 | 9,780,087 | +0.07(+0.30%) |
Mar 07, 2022 | 25.09 | 25.28 | 24.20 | 24.22 | 9,654,895 | -0.99(-3.91%) |
Mar 04, 2022 | 25.57 | 25.77 | 24.95 | 25.21 | 12,854,432 | -0.61(-2.35%) |
Mar 03, 2022 | 26.27 | 26.33 | 25.57 | 25.81 | 8,784,102 | -0.24(-0.94%) |
Mar 02, 2022 | 25.33 | 26.17 | 25.33 | 26.06 | 11,571,588 | +0.81(+3.22%) |
Mar 01, 2022 | 25.40 | 25.72 | 25.13 | 25.25 | 12,948,533 | -0.05(-0.18%) |
Feb 28, 2022 | 25.24 | 25.57 | 24.89 | 25.29 | 14,512,793 | -0.10(-0.39%) |
Feb 25, 2022 | 25.02 | 25.40 | 24.82 | 25.39 | 8,318,711 | +0.49(+1.96%) |
Feb 24, 2022 | 23.97 | 25.00 | 23.93 | 24.90 | 9,073,110 | +0.51(+2.08%) |
Feb 23, 2022 | 24.89 | 25.03 | 24.34 | 24.39 | 9,479,294 | -0.31(-1.24%) |
Feb 22, 2022 | 25.12 | 25.19 | 24.66 | 24.70 | 8,951,746 | -0.55(-2.18%) |
Feb 18, 2022 | 25.25 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 25.84 | 25.98 | 25.22 | 25.25 | 18,632,598 | -0.79(-3.02%) |
Feb 16, 2022 | 26.15 | 26.29 | 25.83 | 26.03 | 4,847,775 | -0.07(-0.28%) |
Feb 15, 2022 | 25.64 | 26.15 | 25.64 | 26.10 | 9,973,653 | +0.63(+2.49%) |
Feb 14, 2022 | 25.47 | 25.69 | 25.20 | 25.47 | 10,112,263 | -0.08(-0.32%) |
Feb 11, 2022 | 25.66 | 25.88 | 25.24 | 25.55 | 10,808,982 | -0.11(-0.42%) |
Feb 10, 2022 | 25.85 | 26.23 | 25.54 | 25.66 | 7,782,891 | -0.44(-1.70%) |
Feb 09, 2022 | 25.73 | 26.23 | 25.61 | 26.10 | 5,559,950 | +0.63(+2.49%) |
Feb 08, 2022 | 25.55 | 25.64 | 25.33 | 25.47 | 10,721,555 | -0.02(-0.07%) |
Feb 07, 2022 | 25.57 | 25.82 | 25.46 | 25.49 | 9,099,211 | +0.04(+0.14%) |
Feb 04, 2022 | 25.49 | 25.73 | 25.27 | 25.45 | 5,113,984 | -0.16(-0.64%) |
Feb 03, 2022 | 25.78 | 25.59 | 25.62 | 3,931,481 | -0.41(-1.56%) | |
Feb 02, 2022 | 26.17 | 26.17 | 25.90 | 26.02 | 5,889,344 | +0.05(+0.21%) |
Feb 01, 2022 | 26.04 | 26.23 | 25.80 | 25.97 | 11,172,817 | +0.08(+0.31%) |
Jan 31, 2022 | 25.49 | 25.97 | 25.89 | 6,288,134 | +0.35(+1.38%) | |
Jan 28, 2022 | 24.96 | 25.54 | 24.63 | 25.53 | 7,165,013 | +0.58(+2.32%) |
Jan 27, 2022 | 25.12 | 25.51 | 24.85 | 24.96 | 6,449,581 | +0.08(+0.33%) |
Jan 26, 2022 | 25.40 | 25.72 | 24.71 | 24.87 | 10,632,429 | -0.20(-0.79%) |
Jan 25, 2022 | 24.64 | 25.23 | 24.29 | 25.07 | 5,788,975 | +0.20(+0.80%) |
Jan 24, 2022 | 24.14 | 24.96 | 23.73 | 24.87 | 9,301,647 | +0.29(+1.18%) |
Jan 21, 2022 | 24.87 | 24.94 | 24.40 | 24.58 | 7,456,442 | -0.35(-1.41%) |
Jan 20, 2022 | 25.35 | 25.51 | 24.92 | 24.94 | 5,699,748 | -0.21(-0.83%) |
Jan 19, 2022 | 25.53 | 25.64 | 25.15 | 25.15 | 4,013,525 | -0.27(-1.07%) |
Jan 18, 2022 | 25.66 | 25.76 | 25.30 | 25.42 | 4,594,645 | -0.40(-1.54%) |
Jan 14, 2022 | 25.81 | 0 | +0.13(+0.49%) | |||
Jan 13, 2022 | 26.08 | 26.16 | 25.62 | 25.69 | 5,088,715 | -0.37(-1.42%) |
Jan 12, 2022 | 26.16 | 26.37 | 26.02 | 26.06 | 3,430,326 | -0.14(-0.52%) |
Jan 11, 2022 | 25.96 | 26.26 | 25.62 | 26.19 | 3,409,192 | +0.23(+0.87%) |
Jan 10, 2022 | 25.78 | 26.02 | 25.48 | 25.97 | 7,023,492 | +0.14(+0.56%) |
Jan 07, 2022 | 26.16 | 26.33 | 25.81 | 25.82 | 5,795,348 | -0.40(-1.52%) |
Jan 06, 2022 | 26.40 | 26.60 | 25.82 | 26.22 | 7,959,983 | -0.04(-0.14%) |
Jan 05, 2022 | 27.30 | 27.35 | 26.24 | 26.26 | 7,399,401 | -1.01(-3.71%) |
Jan 04, 2022 | 27.19 | 27.46 | 26.98 | 27.27 | 6,560,678 | +0.18(+0.67%) |
Jan 03, 2022 | 27.32 | 27.44 | 26.89 | 27.09 | 7,314,145 | -0.14(-0.53%) |
Dec 31, 2021 | 27.06 | 27.46 | 27.01 | 27.23 | 3,863,284 | +0.15(+0.57%) |
Dec 30, 2021 | 26.68 | 27.21 | 26.64 | 27.08 | 4,006,393 | +0.44(+1.66%) |
Dec 29, 2021 | 26.42 | 26.65 | 26.22 | 26.64 | 2,693,870 | +0.20(+0.75%) |
Dec 28, 2021 | 26.42 | 26.70 | 26.31 | 26.44 | 2,930,726 | -0.05(-0.17%) |
Dec 27, 2021 | 26.19 | 26.49 | 26.06 | 26.48 | 3,984,926 | +0.34(+1.31%) |
Dec 23, 2021 | 25.91 | 26.19 | 25.88 | 26.14 | 5,009,807 | +0.27(+1.05%) |
Dec 22, 2021 | 25.60 | 25.92 | 25.57 | 25.87 | 4,740,254 | +0.33(+1.31%) |
Dec 21, 2021 | 24.96 | 25.59 | 24.91 | 25.53 | 5,993,569 | +0.98(+4.00%) |
Dec 20, 2021 | 24.27 | 24.58 | 24.01 | 24.55 | 8,529,235 | -0.12(-0.47%) |
Dec 17, 2021 | 24.53 | 24.88 | 24.20 | 24.67 | 14,749,704 | +0.05(+0.22%) |
Dec 16, 2021 | 24.85 | 25.07 | 24.49 | 24.61 | 5,863,304 | -0.14(-0.58%) |
Dec 15, 2021 | 24.68 | 24.90 | 24.27 | 24.76 | 7,453,767 | +0.06(+0.25%) |
Dec 14, 2021 | 25.13 | 25.26 | 24.69 | 24.69 | 6,936,887 | -0.49(-1.95%) |
Dec 13, 2021 | 25.18 | 25.33 | 24.98 | 25.19 | 6,226,434 | -0.14(-0.56%) |
Dec 10, 2021 | 25.57 | 25.78 | 25.19 | 25.33 | 5,396,381 | -0.12(-0.46%) |
Dec 09, 2021 | 25.54 | 25.69 | 25.38 | 25.45 | 6,287,430 | -0.28(-1.08%) |
Dec 08, 2021 | 25.22 | 25.81 | 25.13 | 25.72 | 5,640,911 | +0.54(+2.13%) |
Dec 07, 2021 | 25.07 | 25.44 | 24.94 | 25.19 | 9,157,215 | +0.47(+1.92%) |
Dec 06, 2021 | 24.45 | 24.96 | 24.36 | 24.71 | 5,405,602 | +0.41(+1.69%) |
Dec 03, 2021 | 24.49 | 24.64 | 24.18 | 24.30 | 4,886,286 | -0.18(-0.73%) |
Dec 02, 2021 | 24.00 | 24.70 | 23.88 | 24.48 | 4,926,286 | +0.59(+2.47%) |
Dec 01, 2021 | 24.62 | 24.95 | 23.83 | 23.89 | 11,462,892 | -0.40(-1.65%) |
Nov 30, 2021 | 24.87 | 24.91 | 24.23 | 24.29 | 11,255,529 | -0.83(-3.31%) |
Nov 29, 2021 | 25.01 | 25.38 | 24.57 | 25.12 | 7,478,699 | +0.29(+1.15%) |
Nov 26, 2021 | 25.11 | 25.15 | 24.40 | 24.84 | 4,630,228 | -0.56(-2.22%) |
Nov 24, 2021 | 25.20 | 25.49 | 25.11 | 25.40 | 3,363,794 | +0.16(+0.64%) |
Nov 23, 2021 | 25.24 | 25.40 | 24.95 | 25.24 | 4,673,667 | +0.06(+0.25%) |
Nov 22, 2021 | 25.45 | 25.67 | 25.17 | 25.18 | 5,036,802 | -0.24(-0.95%) |
Nov 19, 2021 | 25.95 | 26.09 | 25.29 | 25.42 | 7,905,870 | -0.71(-2.70%) |
Nov 18, 2021 | 26.11 | 26.15 | 25.94 | 26.12 | 15,974,016 | +0.07(+0.27%) |
Nov 17, 2021 | 26.19 | 26.21 | 25.67 | 26.05 | 8,292,108 | -0.17(-0.65%) |
Nov 16, 2021 | 26.40 | 26.40 | 26.07 | 26.22 | 6,145,706 | -0.18(-0.68%) |
Nov 15, 2021 | 25.83 | 26.40 | 25.81 | 26.40 | 8,673,975 | +0.73(+2.85%) |
Nov 12, 2021 | 26.03 | 26.16 | 25.60 | 25.67 | 4,684,438 | -0.36(-1.37%) |
Nov 11, 2021 | 25.89 | 26.05 | 25.70 | 26.03 | 8,257,070 | +0.20(+0.76%) |
Nov 10, 2021 | 26.00 | 25.78 | 25.83 | 2,754,392 | -0.29(-1.09%) | |
Nov 09, 2021 | 26.39 | 26.45 | 25.99 | 26.11 | 3,385,546 | -0.31(-1.18%) |
Nov 08, 2021 | 26.62 | 26.62 | 26.17 | 26.43 | 4,157,036 | -0.13(-0.50%) |
Nov 05, 2021 | 26.44 | 26.72 | 26.28 | 26.56 | 4,761,143 | +0.52(+1.99%) |
Nov 04, 2021 | 26.62 | 26.86 | 26.04 | 26.04 | 5,060,828 | -0.49(-1.85%) |
Nov 03, 2021 | 26.39 | 26.67 | 26.22 | 26.53 | 5,262,346 | +0.16(+0.61%) |
Nov 02, 2021 | 26.54 | 26.57 | 26.26 | 26.37 | 4,195,372 | -0.01(-0.03%) |
Nov 01, 2021 | 26.21 | 26.49 | 26.01 | 26.38 | 5,467,315 | +0.17(+0.65%) |
Oct 29, 2021 | 26.62 | 26.70 | 26.13 | 26.21 | 10,293,431 | -0.58(-2.17%) |
Oct 28, 2021 | 26.66 | 26.84 | 26.24 | 26.79 | 6,362,215 | +0.23(+0.87%) |
Oct 27, 2021 | 27.15 | 27.10 | 26.46 | 26.56 | 3,914,613 | -0.39(-1.46%) |
Oct 26, 2021 | 27.02 | 26.93 | 26.95 | 6,092,383 | -0.01(-0.03%) | |
Oct 25, 2021 | 27.03 | 27.09 | 26.77 | 26.96 | 4,755,762 | +0.01(+0.03%) |
Oct 22, 2021 | 27.03 | 27.25 | 26.86 | 26.95 | 4,563,587 | +0.05(+0.20%) |
Oct 21, 2021 | 27.05 | 27.10 | 26.83 | 26.90 | 5,130,677 | -0.12(-0.43%) |
Oct 20, 2021 | 27.03 | 27.12 | 26.81 | 27.02 | 5,069,817 | +0.12(+0.43%) |
Oct 19, 2021 | 27.06 | 27.19 | 26.84 | 26.90 | 4,017,137 | -0.04(-0.13%) |
Oct 18, 2021 | 26.80 | 27.02 | 26.57 | 26.94 | 3,670,610 | +0.08(+0.30%) |
Oct 15, 2021 | 26.91 | 27.09 | 26.78 | 26.86 | 6,046,227 | +0.02(+0.07%) |
Oct 14, 2021 | 26.89 | 26.96 | 26.75 | 26.84 | 5,076,243 | +0.13(+0.50%) |
Oct 13, 2021 | 26.52 | 26.76 | 26.47 | 26.70 | 4,823,810 | +0.19(+0.71%) |
Oct 12, 2021 | 26.25 | 26.70 | 26.21 | 26.52 | 4,860,357 | +0.36(+1.37%) |
Oct 11, 2021 | 26.16 | 26.43 | 26.03 | 26.16 | 2,723,584 | +0.05(+0.20%) |
Oct 08, 2021 | 26.43 | 26.59 | 26.05 | 26.11 | 5,549,714 | -0.34(-1.28%) |
Oct 07, 2021 | 26.52 | 26.79 | 26.37 | 26.45 | 5,111,744 | +0.08(+0.30%) |
Oct 06, 2021 | 25.79 | 26.37 | 25.64 | 26.37 | 7,777,862 | +0.59(+2.29%) |
Oct 05, 2021 | 25.99 | 26.09 | 25.73 | 25.78 | 7,826,493 | -0.19(-0.72%) |
Oct 04, 2021 | 25.90 | 26.24 | 25.76 | 25.96 | 4,461,923 | -0.05(-0.21%) |
Oct 01, 2021 | 25.45 | 26.03 | 25.39 | 26.02 | 7,745,742 | +0.64(+2.53%) |
Sep 30, 2021 | 25.86 | 25.96 | 25.38 | 25.37 | 5,906,184 | -0.41(-1.59%) |
Sep 29, 2021 | 25.67 | 25.99 | 25.60 | 25.78 | 5,474,880 | +0.21(+0.84%) |
Sep 28, 2021 | 26.04 | 26.12 | 25.44 | 25.57 | 8,528,185 | -0.66(-2.52%) |
Sep 27, 2021 | 26.67 | 26.82 | 26.13 | 26.23 | 5,281,746 | -0.32(-1.21%) |
Sep 24, 2021 | 26.72 | 26.84 | 26.44 | 26.55 | 10,853,854 | -0.26(-0.97%) |
Sep 23, 2021 | 26.57 | 26.86 | 26.32 | 26.81 | 10,302,925 | +0.45(+1.69%) |
Sep 22, 2021 | 25.97 | 26.50 | 25.97 | 26.37 | 14,408,158 | +0.49(+1.91%) |
Sep 21, 2021 | 26.25 | 26.38 | 25.87 | 25.87 | 5,985,590 | -0.10(-0.37%) |
Sep 20, 2021 | 25.84 | 26.21 | 25.75 | 25.97 | 10,247,750 | -0.12(-0.47%) |
Sep 17, 2021 | 26.37 | 26.66 | 25.97 | 26.09 | 15,207,475 | -0.38(-1.43%) |
Sep 16, 2021 | 26.59 | 26.78 | 26.40 | 26.47 | 5,375,701 | -0.11(-0.43%) |
Sep 15, 2021 | 26.38 | 26.74 | 26.25 | 26.59 | 15,282,101 | +0.19(+0.70%) |
Sep 14, 2021 | 26.56 | 26.71 | 26.13 | 26.40 | 16,779,134 | -0.03(-0.10%) |
Sep 13, 2021 | 26.62 | 26.68 | 26.24 | 26.43 | 13,338,576 | +0.19(+0.74%) |
Sep 10, 2021 | 26.08 | 26.81 | 25.99 | 26.23 | 53,503,968 | -0.13(-0.50%) |
Sep 09, 2021 | 27.03 | 27.47 | 26.28 | 26.37 | 17,543,486 | -1.65(-5.89%) |
Sep 08, 2021 | 27.79 | 28.05 | 27.69 | 28.02 | 2,911,264 | +0.15(+0.54%) |
Sep 07, 2021 | 28.30 | 28.32 | 27.80 | 27.87 | 3,929,346 | -0.40(-1.40%) |
Sep 03, 2021 | 28.00 | 28.33 | 27.76 | 28.26 | 3,845,520 | +0.31(+1.10%) |
Sep 02, 2021 | 27.64 | 27.95 | 27.52 | 27.95 | 5,220,383 | +0.28(+1.02%) |
Sep 01, 2021 | 27.41 | 27.79 | 27.28 | 27.67 | 6,004,814 | +0.40(+1.46%) |
Aug 31, 2021 | 27.04 | 27.28 | 26.91 | 27.27 | 7,263,250 | +0.14(+0.52%) |
Aug 30, 2021 | 26.88 | 27.13 | 26.71 | 27.13 | 4,840,418 | +0.20(+0.75%) |
Aug 27, 2021 | 26.52 | 27.15 | 26.50 | 26.93 | 7,934,672 | +0.43(+1.63%) |
Aug 26, 2021 | 26.20 | 26.50 | 26.01 | 26.50 | 7,042,755 | +0.29(+1.11%) |
Aug 25, 2021 | 26.26 | 26.37 | 25.92 | 26.21 | 5,136,274 | +0.20(+0.78%) |
Aug 24, 2021 | 25.96 | 26.07 | 25.83 | 26.00 | 4,005,785 | +0.05(+0.20%) |
Aug 23, 2021 | 25.92 | 26.25 | 25.92 | 25.95 | 5,433,317 | +0.10(+0.38%) |
Aug 20, 2021 | 25.77 | 26.01 | 25.59 | 25.85 | 6,367,050 | +0.03(+0.10%) |
Aug 19, 2021 | 26.12 | 26.27 | 25.67 | 25.83 | 5,416,870 | -0.39(-1.48%) |
Aug 18, 2021 | 26.41 | 26.46 | 26.15 | 26.22 | 5,042,895 | -0.16(-0.60%) |
Aug 17, 2021 | 26.45 | 26.52 | 26.16 | 26.37 | 4,758,708 | -0.14(-0.53%) |
Aug 16, 2021 | 26.51 | 26.59 | 26.37 | 26.52 | 4,121,041 | +0.02(+0.07%) |
Aug 13, 2021 | 26.74 | 26.79 | 26.49 | 26.50 | 2,577,861 | -0.17(-0.63%) |
Aug 12, 2021 | 26.84 | 26.88 | 26.50 | 26.67 | 2,967,688 | -0.11(-0.40%) |
Aug 11, 2021 | 26.37 | 26.93 | 26.13 | 26.77 | 3,694,907 | +0.49(+1.85%) |
Aug 10, 2021 | 26.70 | 27.02 | 26.25 | 26.29 | 6,046,133 | -0.37(-1.39%) |
Aug 09, 2021 | 26.79 | 26.82 | 26.42 | 26.66 | 6,198,052 | -0.16(-0.59%) |
Aug 06, 2021 | 27.04 | 27.26 | 26.59 | 26.82 | 9,269,826 | -0.21(-0.78%) |
Aug 05, 2021 | 26.70 | 27.14 | 26.61 | 27.03 | 9,920,445 | +0.40(+1.49%) |
Aug 04, 2021 | 26.57 | 26.73 | 25.82 | 26.63 | 24,339,888 | -0.07(-0.26%) |
Aug 03, 2021 | 27.09 | 27.21 | 26.39 | 26.70 | 3,793,416 | -0.38(-1.40%) |
Aug 02, 2021 | 27.72 | 28.03 | 27.04 | 27.08 | 3,262,287 | -0.44(-1.60%) |
Jul 30, 2021 | 27.41 | 27.80 | 27.41 | 27.52 | 3,059,988 | +0.18(+0.65%) |
Jul 29, 2021 | 27.64 | 28.08 | 27.31 | 27.34 | 3,136,179 | -0.42(-1.53%) |
Jul 28, 2021 | 28.06 | 28.12 | 27.52 | 27.77 | 2,832,412 | -0.24(-0.85%) |
Jul 27, 2021 | 27.79 | 28.06 | 27.67 | 28.01 | 3,651,996 | +0.17(+0.60%) |
Jul 26, 2021 | 28.10 | 28.39 | 27.82 | 27.84 | 3,589,945 | -0.36(-1.28%) |
Jul 23, 2021 | 28.17 | 28.23 | 28.01 | 28.20 | 2,085,359 | +0.33(+1.17%) |
Jul 22, 2021 | 28.24 | 28.24 | 27.81 | 27.87 | 1,814,576 | -0.38(-1.34%) |
Jul 21, 2021 | 28.04 | 28.49 | 28.02 | 28.25 | 2,405,065 | +0.31(+1.11%) |
Jul 20, 2021 | 26.87 | 28.09 | 26.84 | 27.94 | 3,517,629 | +1.14(+4.25%) |
Jul 19, 2021 | 27.11 | 27.13 | 26.55 | 26.81 | 3,641,021 | -0.67(-2.44%) |
Jul 16, 2021 | 27.76 | 27.82 | 27.48 | 27.48 | 2,603,634 | -0.20(-0.73%) |
Jul 15, 2021 | 27.42 | 27.77 | 27.35 | 27.68 | 3,840,746 | +0.09(+0.32%) |
Jul 14, 2021 | 27.63 | 27.81 | 27.49 | 27.59 | 4,258,535 | -0.02(-0.06%) |
Jul 13, 2021 | 28.16 | 28.16 | 27.61 | 27.61 | 2,756,317 | -0.50(-1.79%) |
Jul 12, 2021 | 27.70 | 28.21 | 27.62 | 28.11 | 3,062,909 | +0.37(+1.34%) |
Jul 09, 2021 | 27.34 | 27.75 | 27.28 | 27.74 | 4,365,814 | +0.65(+2.41%) |
Jul 08, 2021 | 26.87 | 27.13 | 26.52 | 27.09 | 4,082,502 | -0.09(-0.32%) |
Jul 07, 2021 | 27.20 | 27.49 | 27.09 | 27.18 | 5,762,864 | -0.10(-0.36%) |
Jul 06, 2021 | 27.53 | 27.53 | 26.95 | 27.27 | 8,511,474 | -0.16(-0.58%) |
Jul 02, 2021 | 27.55 | 27.82 | 27.38 | 27.43 | 5,208,305 | +0.02(+0.06%) |
Jul 01, 2021 | 27.34 | 27.80 | 27.34 | 27.42 | 6,491,584 | +0.04(+0.16%) |
Jun 30, 2021 | 27.35 | 27.71 | 27.27 | 27.37 | 5,279,132 | -0.02(-0.06%) |
Jun 29, 2021 | 27.63 | 27.82 | 27.34 | 27.39 | 3,833,746 | -0.25(-0.89%) |
Jun 28, 2021 | 28.25 | 28.27 | 27.38 | 27.64 | 2,987,276 | -0.49(-1.76%) |
Jun 25, 2021 | 27.40 | 28.14 | 27.40 | 28.13 | 5,788,384 | +0.68(+2.48%) |
Jun 24, 2021 | 27.76 | 27.83 | 27.42 | 27.45 | 4,504,412 | -0.20(-0.73%) |
Jun 23, 2021 | 27.85 | 28.00 | 27.63 | 27.65 | 3,145,619 | -0.20(-0.73%) |
Jun 22, 2021 | 28.04 | 28.19 | 27.84 | 27.86 | 7,723,582 | -0.11(-0.41%) |
Jun 21, 2021 | 27.37 | 28.01 | 27.29 | 27.97 | 4,080,542 | +0.72(+2.63%) |
Jun 18, 2021 | 28.00 | 28.31 | 27.25 | 27.25 | 8,117,901 | -0.98(-3.46%) |
Jun 17, 2021 | 28.53 | 28.81 | 28.15 | 28.23 | 5,085,570 | -0.27(-0.95%) |
Jun 16, 2021 | 28.49 | 28.85 | 28.43 | 28.50 | 3,871,714 | +0.01(+0.03%) |
Jun 15, 2021 | 28.83 | 28.87 | 28.40 | 28.49 | 5,163,578 | -0.17(-0.58%) |
Jun 14, 2021 | 28.65 | 28.83 | 28.54 | 28.66 | 3,544,122 | +0.02(+0.06%) |
Jun 11, 2021 | 28.60 | 28.67 | 28.46 | 28.64 | 4,765,480 | -0.03(-0.09%) |
Jun 10, 2021 | 28.54 | 28.75 | 28.38 | 28.67 | 2,364,293 | +0.16(+0.55%) |
Jun 09, 2021 | 29.07 | 29.12 | 28.49 | 28.51 | 5,627,282 | -0.43(-1.48%) |
Jun 08, 2021 | 28.14 | 29.11 | 28.12 | 28.94 | 6,464,840 | +0.74(+2.63%) |
Jun 07, 2021 | 27.94 | 28.36 | 27.89 | 28.20 | 3,407,129 | +0.44(+1.57%) |
Jun 04, 2021 | 27.94 | 27.94 | 27.56 | 27.76 | 5,166,641 | +0.04(+0.16%) |
Jun 03, 2021 | 27.70 | 27.85 | 27.37 | 27.72 | 3,778,788 | -0.04(-0.16%) |
Jun 02, 2021 | 27.80 | 27.82 | 27.46 | 27.76 | 3,050,486 | +0.10(+0.38%) |
Jun 01, 2021 | 27.45 | 27.66 | 27.34 | 27.66 | 4,390,765 | +0.47(+1.73%) |
May 28, 2021 | 27.11 | 27.26 | 26.96 | 27.18 | 3,871,373 | +0.22(+0.81%) |
May 27, 2021 | 27.31 | 27.42 | 26.76 | 26.97 | 9,909,530 | -0.45(-1.66%) |
May 26, 2021 | 27.29 | 27.65 | 27.24 | 27.42 | 3,250,344 | +0.04(+0.16%) |
May 25, 2021 | 27.41 | 27.66 | 27.36 | 27.38 | 3,274,402 | -0.03(-0.13%) |
May 24, 2021 | 27.33 | 27.59 | 27.17 | 27.41 | 3,120,776 | +0.35(+1.29%) |
May 21, 2021 | 27.25 | 27.38 | 27.02 | 27.06 | 3,558,126 | -0.18(-0.67%) |
May 20, 2021 | 26.79 | 27.29 | 26.71 | 27.25 | 2,313,923 | +0.45(+1.69%) |
May 19, 2021 | 26.58 | 26.83 | 26.35 | 26.79 | 3,896,669 | -0.10(-0.39%) |
May 18, 2021 | 27.38 | 27.43 | 26.87 | 26.90 | 4,520,154 | -0.34(-1.25%) |
May 17, 2021 | 26.85 | 27.26 | 26.71 | 27.24 | 8,357,636 | +0.28(+1.04%) |
May 14, 2021 | 26.44 | 27.07 | 26.27 | 26.96 | 2,405,164 | +0.69(+2.63%) |
May 13, 2021 | 25.90 | 26.49 | 25.88 | 26.27 | 3,813,111 | +0.38(+1.45%) |
May 12, 2021 | 26.63 | 26.89 | 25.84 | 25.89 | 3,601,069 | -0.88(-3.29%) |
May 11, 2021 | 27.08 | 27.14 | 26.56 | 26.77 | 7,111,841 | -0.54(-1.98%) |
May 10, 2021 | 27.59 | 27.70 | 27.31 | 27.31 | 5,172,378 | -0.10(-0.38%) |
May 07, 2021 | 27.01 | 27.44 | 26.92 | 27.42 | 5,669,898 | +0.46(+1.72%) |
May 06, 2021 | 27.23 | 27.29 | 26.73 | 26.96 | 3,743,234 | -0.30(-1.09%) |
May 05, 2021 | 27.26 | 27.59 | 26.91 | 27.25 | 8,567,911 | -0.42(-1.51%) |
May 04, 2021 | 27.99 | 28.06 | 27.32 | 27.67 | 4,864,110 | -0.31(-1.12%) |