Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.01 | 31.11 | 30.17 | 30.26 | 6,394,312 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.43 | 30.93 | 4,870,853 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.12 | 30.38 | 4,609,062 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.74 | 30.32 | 30.34 | 5,042,329 | -0.27(-0.88%) |
Apr 25, 2022 | 30.51 | 30.81 | 29.94 | 30.61 | 7,755,954 | -0.49(-1.58%) |
Apr 22, 2022 | 31.91 | 32.05 | 31.04 | 31.11 | 5,589,115 | -1.01(-3.13%) |
Apr 21, 2022 | 32.55 | 32.74 | 32.09 | 32.11 | 4,318,337 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.47 | 4,003,875 | +0.28(+0.88%) |
Apr 19, 2022 | 32.01 | 32.27 | 31.91 | 32.19 | 3,216,140 | +0.16(+0.50%) |
Apr 18, 2022 | 32.12 | 32.18 | 31.92 | 32.03 | 3,909,643 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.29 | 31.97 | 32.05 | 3,616,429 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.16 | 4,664,742 | +0.17(+0.54%) |
Apr 12, 2022 | 32.15 | 32.35 | 31.97 | 31.99 | 3,849,215 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,833,449 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.51 | 32.01 | 32.39 | 4,899,923 | +0.40(+1.24%) |
Apr 07, 2022 | 32.27 | 32.30 | 31.60 | 31.99 | 6,839,623 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.49 | 32.12 | 32.27 | 4,558,477 | +0.02(+0.06%) |
Apr 05, 2022 | 32.45 | 32.88 | 32.24 | 32.25 | 3,866,164 | -0.08(-0.26%) |
Apr 04, 2022 | 32.28 | 32.46 | 32.16 | 32.33 | 3,687,639 | +0.16(+0.50%) |
Apr 01, 2022 | 32.05 | 32.26 | 31.93 | 32.17 | 3,792,418 | +0.22(+0.67%) |
Mar 31, 2022 | 31.99 | 32.24 | 31.93 | 31.96 | 4,894,033 | -0.18(-0.56%) |
Mar 30, 2022 | 32.12 | 32.19 | 31.92 | 32.14 | 3,813,907 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.08 | 31.52 | 31.99 | 4,351,803 | +0.13(+0.41%) |
Mar 28, 2022 | 31.81 | 31.88 | 31.53 | 31.85 | 4,100,894 | -0.29(-0.91%) |
Mar 25, 2022 | 31.49 | 32.15 | 31.49 | 32.15 | 6,271,388 | +0.66(+2.09%) |
Mar 24, 2022 | 31.40 | 31.53 | 31.31 | 31.49 | 3,617,184 | +0.24(+0.78%) |
Mar 23, 2022 | 31.49 | 31.50 | 31.24 | 31.24 | 5,018,734 | -0.10(-0.33%) |
Mar 22, 2022 | 31.47 | 31.61 | 31.21 | 31.35 | 5,073,176 | -0.03(-0.09%) |
Mar 21, 2022 | 31.20 | 31.51 | 31.14 | 31.38 | 7,601,988 | +0.28(+0.91%) |
Mar 18, 2022 | 31.08 | 31.18 | 30.81 | 31.09 | 5,165,175 | +0.06(+0.20%) |
Mar 17, 2022 | 30.70 | 31.20 | 30.69 | 31.03 | 6,019,995 | +0.51(+1.66%) |
Mar 16, 2022 | 30.59 | 30.83 | 30.14 | 30.52 | 4,979,580 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.59 | 29.89 | 30.55 | 6,032,375 | +0.10(+0.32%) |
Mar 14, 2022 | 30.79 | 30.79 | 30.18 | 30.45 | 7,638,693 | -0.37(-1.21%) |
Mar 11, 2022 | 30.79 | 31.04 | 30.70 | 30.83 | 5,683,848 | +0.01(+0.04%) |
Mar 10, 2022 | 30.70 | 30.42 | 30.81 | 6,313,818 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.18 | 30.82 | 30.13 | 30.58 | 6,270,446 | +0.17(+0.55%) |
Mar 08, 2022 | 30.86 | 30.86 | 30.26 | 30.41 | 10,656,178 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.29 | 30.64 | 30.68 | 8,211,912 | -0.35(-1.14%) |
Mar 04, 2022 | 30.64 | 31.12 | 30.55 | 31.03 | 15,400,988 | +0.23(+0.74%) |
Mar 03, 2022 | 30.65 | 31.04 | 30.65 | 30.80 | 5,912,551 | +0.01(+0.05%) |
Mar 02, 2022 | 30.34 | 30.95 | 30.21 | 30.79 | 9,308,963 | +0.71(+2.35%) |
Mar 01, 2022 | 30.11 | 30.54 | 29.79 | 30.08 | 11,510,910 | +0.14(+0.46%) |
Feb 28, 2022 | 29.33 | 29.99 | 29.30 | 29.94 | 10,183,508 | +0.40(+1.36%) |
Feb 25, 2022 | 28.91 | 29.54 | 29.10 | 29.54 | 9,652,668 | +0.77(+2.68%) |
Feb 24, 2022 | 28.43 | 28.81 | 28.24 | 28.77 | 8,512,752 | -0.03(-0.12%) |
Feb 23, 2022 | 28.78 | 28.93 | 28.62 | 28.80 | 6,553,625 | +0.19(+0.65%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.20 | 28.62 | 6,403,842 | +0.06(+0.22%) |
Feb 18, 2022 | 28.55 | 0 | -0.23(-0.79%) | |||
Feb 17, 2022 | 28.80 | 28.92 | 28.63 | 28.78 | 7,907,529 | -0.09(-0.31%) |
Feb 16, 2022 | 28.77 | 29.01 | 28.54 | 28.87 | 5,754,886 | +0.24(+0.82%) |
Feb 15, 2022 | 28.53 | 28.78 | 28.31 | 28.64 | 7,987,886 | -0.10(-0.36%) |
Feb 14, 2022 | 29.33 | 29.45 | 28.51 | 28.74 | 18,088,046 | -0.43(-1.46%) |
Feb 11, 2022 | 28.87 | 29.25 | 28.67 | 29.17 | 16,025,916 | +0.50(+1.75%) |
Feb 10, 2022 | 28.67 | 29.03 | 28.61 | 28.67 | 8,158,192 | -0.06(-0.21%) |
Feb 09, 2022 | 28.63 | 28.84 | 28.63 | 28.73 | 4,520,155 | +0.13(+0.47%) |
Feb 08, 2022 | 29.03 | 29.17 | 28.57 | 28.59 | 7,221,990 | -0.43(-1.48%) |
Feb 07, 2022 | 28.83 | 29.11 | 28.74 | 29.02 | 8,930,603 | +0.34(+1.19%) |
Feb 04, 2022 | 28.71 | 28.93 | 28.57 | 28.68 | 5,516,667 | -0.04(-0.14%) |
Feb 03, 2022 | 28.67 | 28.89 | 28.72 | 5,634,921 | -0.11(-0.37%) | |
Feb 02, 2022 | 28.49 | 28.91 | 28.49 | 28.83 | 6,867,704 | +0.37(+1.29%) |
Feb 01, 2022 | 28.22 | 28.55 | 28.12 | 28.46 | 6,863,164 | +0.18(+0.64%) |
Jan 31, 2022 | 27.71 | 28.38 | 28.28 | 6,601,040 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.46 | 27.78 | 27.39 | 27.76 | 5,459,257 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.39 | 27.56 | 7,287,730 | -0.05(-0.17%) |
Jan 26, 2022 | 27.73 | 27.99 | 27.46 | 27.60 | 8,330,168 | +0.16(+0.58%) |
Jan 25, 2022 | 26.76 | 27.47 | 26.72 | 27.44 | 9,320,567 | +0.53(+1.96%) |
Jan 24, 2022 | 26.62 | 26.98 | 26.11 | 26.91 | 15,546,444 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.83 | 27.03 | 27.30 | 16,049,824 | -0.64(-2.30%) |
Jan 20, 2022 | 28.10 | 28.25 | 27.94 | 27.94 | 11,133,641 | -0.24(-0.85%) |
Jan 19, 2022 | 28.28 | 28.30 | 27.82 | 28.18 | 10,686,147 | -0.03(-0.09%) |
Jan 18, 2022 | 28.04 | 28.26 | 27.89 | 28.21 | 10,850,730 | +0.34(+1.22%) |
Jan 14, 2022 | 27.87 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.88 | 27.93 | 6,214,307 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.90 | 27.64 | 27.89 | 6,537,915 | +0.23(+0.85%) |
Jan 11, 2022 | 27.43 | 27.66 | 27.23 | 27.66 | 5,249,020 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.93 | 27.25 | 6,313,693 | +0.11(+0.39%) |
Jan 07, 2022 | 26.56 | 27.19 | 26.36 | 27.15 | 9,491,973 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.78 | 26.26 | 26.77 | 8,704,496 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,154,329 | +0.26(+1.00%) |
Jan 04, 2022 | 26.49 | 26.54 | 26.05 | 26.07 | 6,043,298 | -0.17(-0.66%) |
Jan 03, 2022 | 26.18 | 26.45 | 26.13 | 26.24 | 4,472,869 | +0.10(+0.38%) |
Dec 31, 2021 | 25.94 | 26.18 | 25.88 | 26.14 | 5,650,694 | +0.29(+1.11%) |
Dec 30, 2021 | 25.72 | 25.93 | 25.71 | 25.86 | 4,939,849 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.73 | 25.50 | 25.68 | 4,603,680 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.81 | 25.58 | 25.62 | 3,391,963 | -0.09(-0.36%) |
Dec 27, 2021 | 25.49 | 25.73 | 25.33 | 25.72 | 3,853,213 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.56 | 25.23 | 25.42 | 6,923,886 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.86 | 25.16 | 6,210,875 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,977,956 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.78 | 24.22 | 24.68 | 18,690,968 | -0.02(-0.08%) |
Dec 17, 2021 | 24.68 | 24.91 | 24.55 | 24.70 | 11,232,588 | -0.29(-1.15%) |
Dec 16, 2021 | 25.13 | 25.26 | 24.97 | 24.99 | 15,036,559 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.74 | 24.81 | 17,825,602 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.19 | 24.92 | 25.00 | 6,560,131 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.37 | 25.06 | 25.12 | 6,271,598 | -0.16(-0.63%) |
Dec 10, 2021 | 25.39 | 25.50 | 25.24 | 25.28 | 8,036,662 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.63 | 25.24 | 25.27 | 13,029,556 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.61 | 25.73 | 8,909,429 | -0.16(-0.62%) |
Dec 07, 2021 | 25.81 | 26.02 | 25.68 | 25.89 | 11,251,225 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.35 | 25.01 | 25.33 | 14,895,232 | +0.39(+1.58%) |
Dec 03, 2021 | 25.23 | 25.24 | 24.89 | 24.94 | 7,027,122 | -0.07(-0.29%) |
Dec 02, 2021 | 24.80 | 25.25 | 24.67 | 25.01 | 8,399,338 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.55 | 24.79 | 24.80 | 8,965,203 | -0.31(-1.25%) |
Nov 30, 2021 | 25.35 | 25.35 | 24.90 | 25.11 | 10,931,317 | -0.45(-1.75%) |
Nov 29, 2021 | 26.18 | 26.31 | 25.47 | 25.56 | 12,900,061 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.88 | 26.08 | 7,218,996 | -0.61(-2.28%) |
Nov 24, 2021 | 26.57 | 26.83 | 26.50 | 26.69 | 7,923,451 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.69 | 26.40 | 26.63 | 7,981,072 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.55 | 26.28 | 26.40 | 7,946,349 | -0.17(-0.63%) |
Nov 19, 2021 | 26.60 | 26.65 | 26.29 | 26.57 | 11,267,173 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.81 | 8,346,718 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.91 | 4,562,894 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,422,800 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.92 | 27.05 | 11,104,501 | +0.01(+0.05%) |
Nov 12, 2021 | 27.58 | 27.58 | 27.00 | 27.03 | 8,761,139 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.94 | 26.96 | 7,663,252 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.36 | 11,586,575 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.55 | 27.25 | 27.27 | 11,935,599 | -0.03(-0.09%) |
Nov 08, 2021 | 27.94 | 27.95 | 27.26 | 27.30 | 10,592,750 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.96 | 27.22 | 27.93 | 9,557,997 | +0.88(+3.27%) |
Nov 04, 2021 | 27.55 | 27.56 | 26.91 | 27.04 | 7,328,433 | -0.14(-0.52%) |
Nov 03, 2021 | 27.02 | 27.21 | 26.98 | 27.18 | 4,964,081 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.08 | 27.17 | 3,910,906 | -0.17(-0.64%) |
Nov 01, 2021 | 27.09 | 27.37 | 27.16 | 27.35 | 4,006,896 | +0.35(+1.29%) |
Oct 29, 2021 | 27.25 | 27.25 | 26.91 | 27.00 | 4,684,239 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.98 | 27.27 | 6,441,937 | +0.08(+0.28%) |
Oct 27, 2021 | 27.34 | 27.54 | 27.19 | 27.19 | 6,971,397 | -0.26(-0.96%) |
Oct 26, 2021 | 27.58 | 27.45 | 27.46 | 4,449,864 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.31 | 27.51 | 10,123,700 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.61 | 27.41 | 27.60 | 4,237,435 | +0.18(+0.66%) |
Oct 21, 2021 | 27.69 | 27.77 | 27.39 | 27.42 | 5,988,886 | -0.43(-1.53%) |
Oct 20, 2021 | 27.71 | 27.87 | 27.57 | 27.85 | 7,510,980 | +0.19(+0.68%) |
Oct 19, 2021 | 27.60 | 27.80 | 27.56 | 27.66 | 7,680,358 | +0.15(+0.56%) |
Oct 18, 2021 | 27.53 | 27.71 | 27.43 | 27.51 | 7,440,854 | +0.06(+0.21%) |
Oct 15, 2021 | 27.57 | 27.59 | 27.42 | 27.45 | 6,566,678 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.26 | 27.43 | 4,730,836 | +0.27(+1.00%) |
Oct 13, 2021 | 26.91 | 27.16 | 26.83 | 27.16 | 10,176,849 | +0.17(+0.65%) |
Oct 12, 2021 | 26.66 | 27.11 | 26.63 | 26.98 | 5,707,057 | +0.32(+1.21%) |
Oct 11, 2021 | 26.93 | 26.95 | 26.47 | 26.66 | 5,610,597 | -0.02(-0.07%) |
Oct 08, 2021 | 26.45 | 26.76 | 26.29 | 26.68 | 10,326,272 | +0.37(+1.40%) |
Oct 07, 2021 | 26.20 | 26.42 | 26.20 | 26.31 | 7,063,855 | +0.16(+0.62%) |
Oct 06, 2021 | 25.75 | 26.17 | 25.59 | 26.15 | 8,582,848 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.27 | 25.86 | 25.91 | 6,367,227 | -0.15(-0.59%) |
Oct 04, 2021 | 25.97 | 26.29 | 25.88 | 26.07 | 6,098,694 | +0.26(+1.00%) |
Oct 01, 2021 | 25.74 | 25.88 | 25.56 | 25.81 | 3,840,840 | +0.14(+0.55%) |
Sep 30, 2021 | 25.78 | 25.91 | 25.60 | 25.67 | 4,261,680 | -0.01(-0.05%) |
Sep 29, 2021 | 25.70 | 25.90 | 25.55 | 25.68 | 4,144,026 | +0.01(+0.05%) |
Sep 28, 2021 | 26.08 | 26.12 | 25.59 | 25.67 | 8,360,158 | -0.38(-1.46%) |
Sep 27, 2021 | 25.93 | 26.17 | 25.85 | 26.05 | 5,290,045 | +0.23(+0.90%) |
Sep 24, 2021 | 25.75 | 25.90 | 25.71 | 25.82 | 2,706,068 | -0.03(-0.12%) |
Sep 23, 2021 | 25.66 | 25.97 | 25.55 | 25.85 | 3,386,724 | +0.36(+1.42%) |
Sep 22, 2021 | 25.51 | 25.71 | 25.39 | 25.49 | 4,635,021 | +0.19(+0.76%) |
Sep 21, 2021 | 25.33 | 25.53 | 25.20 | 25.30 | 5,177,566 | +0.23(+0.90%) |
Sep 20, 2021 | 25.15 | 25.35 | 24.87 | 25.07 | 8,969,107 | -0.50(-1.97%) |
Sep 17, 2021 | 25.74 | 25.84 | 25.51 | 25.57 | 6,771,571 | -0.26(-1.02%) |
Sep 16, 2021 | 25.92 | 25.99 | 25.77 | 25.84 | 3,905,538 | -0.14(-0.52%) |
Sep 15, 2021 | 25.84 | 26.02 | 25.73 | 25.97 | 3,536,041 | +0.30(+1.18%) |
Sep 14, 2021 | 26.04 | 26.08 | 25.63 | 25.67 | 3,578,608 | -0.22(-0.85%) |
Sep 13, 2021 | 25.80 | 26.06 | 25.80 | 25.89 | 4,330,305 | +0.22(+0.85%) |
Sep 10, 2021 | 26.00 | 26.05 | 25.62 | 25.67 | 2,756,008 | -0.18(-0.70%) |
Sep 09, 2021 | 25.99 | 26.10 | 25.81 | 25.85 | 4,677,652 | -0.21(-0.82%) |
Sep 08, 2021 | 25.77 | 26.11 | 25.75 | 26.06 | 6,071,909 | +0.29(+1.13%) |
Sep 07, 2021 | 25.80 | 25.93 | 25.69 | 25.77 | 6,550,881 | -0.05(-0.17%) |
Sep 03, 2021 | 25.71 | 25.84 | 25.61 | 25.82 | 5,989,785 | +0.14(+0.53%) |
Sep 02, 2021 | 25.60 | 25.68 | 25.51 | 25.68 | 4,887,477 | +0.23(+0.89%) |
Sep 01, 2021 | 25.35 | 25.55 | 25.35 | 25.46 | 5,123,918 | +0.10(+0.41%) |
Aug 31, 2021 | 25.40 | 25.42 | 25.02 | 25.35 | 9,347,199 | -0.14(-0.56%) |
Aug 30, 2021 | 25.50 | 25.59 | 25.41 | 25.49 | 6,874,216 | +0.06(+0.23%) |
Aug 27, 2021 | 25.15 | 25.49 | 25.13 | 25.44 | 4,719,879 | +0.34(+1.34%) |
Aug 26, 2021 | 25.16 | 25.30 | 25.03 | 25.10 | 4,940,117 | -0.14(-0.54%) |
Aug 25, 2021 | 25.17 | 25.32 | 25.02 | 25.24 | 3,009,261 | +0.08(+0.33%) |
Aug 24, 2021 | 25.06 | 25.25 | 24.93 | 25.15 | 3,933,260 | +0.17(+0.70%) |
Aug 23, 2021 | 24.73 | 24.99 | 24.66 | 24.98 | 5,754,438 | +0.57(+2.35%) |
Aug 20, 2021 | 23.98 | 24.42 | 23.92 | 24.41 | 5,332,193 | +0.34(+1.42%) |
Aug 19, 2021 | 24.33 | 24.35 | 23.90 | 24.06 | 7,299,341 | -0.56(-2.28%) |
Aug 18, 2021 | 24.96 | 24.99 | 24.62 | 24.62 | 6,306,562 | -0.33(-1.32%) |
Aug 17, 2021 | 25.24 | 25.25 | 24.76 | 24.95 | 7,590,130 | -0.34(-1.33%) |
Aug 16, 2021 | 25.20 | 25.35 | 25.00 | 25.29 | 5,231,746 | +0.01(+0.05%) |
Aug 13, 2021 | 25.22 | 25.40 | 25.06 | 25.28 | 5,587,716 | +0.00(+0.00%) |
Aug 12, 2021 | 25.55 | 25.59 | 25.23 | 25.28 | 10,811,050 | +0.27(+1.06%) |
Aug 11, 2021 | 24.81 | 25.03 | 24.73 | 25.01 | 6,569,092 | +0.31(+1.26%) |
Aug 10, 2021 | 24.47 | 24.74 | 24.43 | 24.70 | 7,030,644 | +0.34(+1.38%) |
Aug 09, 2021 | 24.49 | 24.58 | 24.28 | 24.36 | 11,461,252 | -0.19(-0.76%) |
Aug 06, 2021 | 24.58 | 24.60 | 24.42 | 24.55 | 3,149,111 | +0.02(+0.08%) |
Aug 05, 2021 | 24.46 | 24.62 | 24.44 | 24.53 | 2,815,441 | +0.20(+0.84%) |
Aug 04, 2021 | 24.39 | 24.56 | 24.26 | 24.33 | 4,442,113 | -0.18(-0.73%) |
Aug 03, 2021 | 24.29 | 24.53 | 24.04 | 24.51 | 3,615,191 | +0.25(+1.02%) |
Aug 02, 2021 | 24.54 | 24.85 | 24.25 | 24.26 | 4,110,006 | -0.17(-0.71%) |
Jul 30, 2021 | 24.64 | 24.71 | 24.23 | 24.43 | 8,913,703 | -0.17(-0.71%) |
Jul 29, 2021 | 24.64 | 24.71 | 24.51 | 24.61 | 6,944,319 | +0.18(+0.74%) |
Jul 28, 2021 | 24.22 | 24.50 | 24.12 | 24.43 | 5,957,220 | +0.22(+0.92%) |
Jul 27, 2021 | 24.13 | 24.26 | 24.03 | 24.20 | 3,774,271 | +0.05(+0.21%) |
Jul 26, 2021 | 24.10 | 24.40 | 23.99 | 24.15 | 5,207,979 | +0.06(+0.23%) |
Jul 23, 2021 | 24.08 | 24.12 | 23.96 | 24.10 | 3,035,532 | +0.08(+0.34%) |
Jul 22, 2021 | 24.03 | 24.12 | 23.84 | 24.02 | 3,417,597 | +0.05(+0.21%) |
Jul 21, 2021 | 23.82 | 24.10 | 23.78 | 23.97 | 4,082,768 | +0.41(+1.74%) |
Jul 20, 2021 | 23.42 | 23.64 | 23.18 | 23.56 | 9,167,278 | +0.09(+0.37%) |
Jul 19, 2021 | 23.79 | 23.90 | 23.20 | 23.47 | 10,966,557 | -0.79(-3.28%) |
Jul 16, 2021 | 24.40 | 24.52 | 24.24 | 24.26 | 3,440,668 | -0.08(-0.33%) |
Jul 15, 2021 | 24.46 | 24.54 | 24.29 | 24.35 | 4,107,787 | -0.20(-0.83%) |
Jul 14, 2021 | 24.84 | 24.84 | 24.49 | 24.55 | 4,213,538 | -0.22(-0.90%) |
Jul 13, 2021 | 24.82 | 24.83 | 24.71 | 24.77 | 3,293,751 | -0.16(-0.62%) |
Jul 12, 2021 | 24.89 | 25.00 | 24.82 | 24.93 | 2,903,867 | -0.06(-0.25%) |
Jul 09, 2021 | 24.84 | 25.02 | 24.76 | 24.99 | 3,208,606 | +0.25(+1.03%) |
Jul 08, 2021 | 24.68 | 24.84 | 24.53 | 24.74 | 3,890,990 | -0.20(-0.82%) |
Jul 07, 2021 | 24.93 | 25.09 | 24.85 | 24.94 | 4,183,437 | -0.02(-0.07%) |
Jul 06, 2021 | 25.18 | 25.20 | 24.69 | 24.96 | 3,902,546 | -0.30(-1.20%) |
Jul 02, 2021 | 25.08 | 25.27 | 24.97 | 25.26 | 4,198,253 | +0.19(+0.74%) |
Jul 01, 2021 | 24.99 | 25.21 | 24.94 | 25.08 | 3,314,721 | +0.22(+0.87%) |
Jun 30, 2021 | 24.79 | 24.96 | 24.70 | 24.86 | 3,894,818 | +0.12(+0.50%) |
Jun 29, 2021 | 24.74 | 24.80 | 24.67 | 24.74 | 5,795,203 | +0.00(+0.00%) |
Jun 28, 2021 | 24.95 | 24.95 | 24.69 | 24.74 | 8,065,431 | -0.25(-0.99%) |
Jun 25, 2021 | 24.98 | 25.05 | 24.86 | 24.98 | 3,118,005 | +0.10(+0.40%) |
Jun 24, 2021 | 24.82 | 24.92 | 24.68 | 24.89 | 3,608,718 | +0.15(+0.60%) |
Jun 23, 2021 | 24.95 | 25.03 | 24.74 | 24.74 | 6,235,833 | -0.10(-0.40%) |
Jun 22, 2021 | 24.85 | 24.90 | 24.50 | 24.84 | 4,927,481 | +0.00(+0.00%) |
Jun 21, 2021 | 24.77 | 24.93 | 24.60 | 24.84 | 4,818,475 | +0.25(+1.01%) |
Jun 18, 2021 | 24.85 | 24.90 | 24.49 | 24.59 | 7,720,801 | -0.50(-2.00%) |
Jun 17, 2021 | 25.27 | 25.34 | 24.86 | 25.09 | 6,681,717 | -0.17(-0.69%) |
Jun 16, 2021 | 25.38 | 25.54 | 25.17 | 25.26 | 5,450,320 | -0.06(-0.22%) |
Jun 15, 2021 | 25.34 | 25.42 | 25.16 | 25.32 | 5,873,404 | +0.04(+0.17%) |
Jun 14, 2021 | 24.68 | 25.29 | 24.66 | 25.28 | 21,262,730 | +0.64(+2.60%) |
Jun 11, 2021 | 24.71 | 24.76 | 24.60 | 24.64 | 5,534,241 | -0.04(-0.18%) |
Jun 10, 2021 | 24.84 | 24.87 | 24.54 | 24.68 | 6,122,866 | -0.01(-0.05%) |
Jun 09, 2021 | 24.69 | 24.78 | 24.59 | 24.69 | 6,027,440 | +0.09(+0.38%) |
Jun 08, 2021 | 24.64 | 24.76 | 24.54 | 24.60 | 8,085,631 | +0.06(+0.25%) |
Jun 07, 2021 | 24.30 | 24.57 | 24.29 | 24.54 | 4,827,029 | +0.29(+1.18%) |
Jun 04, 2021 | 24.10 | 24.26 | 24.05 | 24.25 | 11,250,767 | +0.27(+1.11%) |
Jun 03, 2021 | 24.08 | 24.15 | 23.93 | 23.99 | 7,862,364 | -0.17(-0.69%) |
Jun 02, 2021 | 24.15 | 24.18 | 24.06 | 24.15 | 9,859,230 | +0.14(+0.59%) |
Jun 01, 2021 | 24.17 | 24.21 | 23.96 | 24.01 | 9,132,465 | +0.12(+0.49%) |
May 28, 2021 | 24.05 | 24.11 | 23.85 | 23.89 | 9,879,575 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.12 | 23.91 | 24.00 | 7,082,964 | +0.04(+0.16%) |
May 26, 2021 | 23.89 | 24.03 | 23.84 | 23.96 | 5,130,475 | +0.09(+0.36%) |
May 25, 2021 | 24.11 | 24.17 | 23.86 | 23.87 | 4,853,658 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.22 | 23.97 | 24.15 | 3,813,581 | +0.18(+0.75%) |
May 21, 2021 | 24.10 | 24.16 | 23.84 | 23.97 | 4,436,073 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.03 | 23.52 | 23.96 | 6,473,958 | +0.39(+1.66%) |
May 19, 2021 | 23.94 | 23.95 | 23.49 | 23.57 | 11,670,125 | -0.56(-2.32%) |
May 18, 2021 | 24.13 | 24.21 | 23.90 | 24.13 | 11,952,919 | +0.05(+0.21%) |
May 17, 2021 | 24.16 | 24.29 | 23.99 | 24.08 | 10,719,480 | -0.11(-0.44%) |
May 14, 2021 | 24.07 | 24.35 | 24.03 | 24.18 | 8,781,639 | +0.35(+1.46%) |
May 13, 2021 | 24.05 | 24.23 | 23.66 | 23.84 | 14,340,222 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.14 | 23.59 | 23.78 | 9,613,936 | -0.02(-0.08%) |
May 11, 2021 | 23.72 | 23.95 | 23.63 | 23.80 | 8,505,489 | -0.11(-0.47%) |
May 10, 2021 | 23.81 | 24.10 | 23.75 | 23.91 | 13,851,940 | +0.23(+0.98%) |
May 07, 2021 | 23.53 | 23.71 | 23.01 | 23.68 | 8,756,927 | -0.08(-0.33%) |
May 06, 2021 | 23.87 | 23.94 | 23.62 | 23.76 | 5,437,007 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.90 | 23.38 | 23.85 | 10,843,892 | +0.57(+2.46%) |
May 04, 2021 | 23.23 | 23.29 | 23.11 | 23.28 | 5,063,902 | +0.13(+0.54%) |