Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,856,816 | -0.74(-3.36%) |
Apr 28, 2022 | 22.90 | 22.97 | 22.00 | 22.11 | 3,048,679 | -0.59(-2.59%) |
Apr 27, 2022 | 22.71 | 22.75 | 22.19 | 22.70 | 3,126,685 | +0.07(+0.32%) |
Apr 26, 2022 | 23.13 | 23.18 | 22.55 | 22.63 | 4,836,661 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.01 | 23.32 | 2,623,939 | -0.25(-1.08%) |
Apr 22, 2022 | 23.10 | 23.66 | 23.06 | 23.57 | 3,183,839 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.89 | 23.01 | 23.01 | 3,707,101 | +0.06(+0.28%) |
Apr 20, 2022 | 23.29 | 23.42 | 22.89 | 22.95 | 1,979,354 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,181 | +0.48(+2.12%) |
Apr 18, 2022 | 22.63 | 22.88 | 22.45 | 22.67 | 1,895,608 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.71 | 22.74 | 2,065,349 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.62 | 22.88 | 22.99 | 3,665,604 | +0.03(+0.12%) |
Apr 12, 2022 | 23.04 | 23.38 | 22.71 | 22.96 | 3,116,118 | -0.09(-0.39%) |
Apr 11, 2022 | 23.91 | 24.21 | 22.96 | 23.05 | 4,133,149 | -0.71(-2.97%) |
Apr 08, 2022 | 24.34 | 24.44 | 23.58 | 23.76 | 6,253,755 | -0.24(-0.98%) |
Apr 07, 2022 | 23.80 | 24.11 | 23.31 | 24.00 | 6,721,903 | +0.21(+0.87%) |
Apr 06, 2022 | 23.03 | 24.55 | 22.86 | 23.79 | 30,186,586 | -0.58(-2.38%) |
Apr 05, 2022 | 19.97 | 25.24 | 18.97 | 24.37 | 14,467,918 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,694,966 | -0.03(-0.14%) |
Apr 01, 2022 | 19.92 | 20.04 | 19.42 | 19.93 | 4,418,300 | +0.14(+0.69%) |
Mar 31, 2022 | 19.94 | 20.37 | 19.70 | 19.80 | 3,806,858 | -0.14(-0.68%) |
Mar 30, 2022 | 20.13 | 20.40 | 19.82 | 19.93 | 3,367,569 | -0.33(-1.65%) |
Mar 29, 2022 | 20.55 | 20.95 | 20.26 | 20.27 | 4,099,582 | +0.42(+2.10%) |
Mar 28, 2022 | 19.89 | 20.19 | 19.59 | 19.85 | 3,037,164 | +0.12(+0.60%) |
Mar 25, 2022 | 19.67 | 20.16 | 19.47 | 19.73 | 4,701,884 | +0.12(+0.60%) |
Mar 24, 2022 | 19.51 | 19.80 | 19.13 | 19.61 | 4,129,736 | +0.21(+1.07%) |
Mar 23, 2022 | 19.73 | 19.86 | 19.40 | 19.41 | 3,429,160 | -0.36(-1.83%) |
Mar 22, 2022 | 19.29 | 20.07 | 19.22 | 19.77 | 6,808,615 | +0.65(+3.41%) |
Mar 21, 2022 | 19.32 | 19.56 | 18.87 | 19.12 | 5,164,001 | -0.52(-2.63%) |
Mar 18, 2022 | 19.46 | 20.41 | 19.31 | 19.63 | 5,175,109 | -0.14(-0.69%) |
Mar 17, 2022 | 19.51 | 20.12 | 19.27 | 19.77 | 4,572,232 | -0.43(-2.15%) |
Mar 16, 2022 | 19.33 | 20.25 | 19.25 | 20.20 | 6,321,403 | +1.12(+5.88%) |
Mar 15, 2022 | 18.37 | 19.53 | 18.36 | 19.08 | 6,018,208 | +1.37(+7.72%) |
Mar 14, 2022 | 17.99 | 18.38 | 17.28 | 17.71 | 5,442,556 | -0.27(-1.51%) |
Mar 11, 2022 | 19.22 | 19.37 | 17.94 | 17.99 | 7,377,667 | -0.80(-4.24%) |
Mar 10, 2022 | 18.49 | 18.78 | 5,312,264 | -0.36(-1.89%) | ||
Mar 09, 2022 | 18.26 | 19.21 | 17.90 | 19.14 | 8,383,506 | +1.73(+9.93%) |
Mar 08, 2022 | 17.18 | 18.18 | 16.53 | 17.42 | 7,048,270 | +0.59(+3.50%) |
Mar 07, 2022 | 19.90 | 20.07 | 16.79 | 16.83 | 8,219,051 | -3.38(-16.71%) |
Mar 04, 2022 | 21.07 | 21.25 | 19.89 | 20.20 | 4,487,310 | -1.36(-6.30%) |
Mar 03, 2022 | 22.28 | 22.56 | 21.14 | 21.56 | 4,367,611 | -0.55(-2.50%) |
Mar 02, 2022 | 22.13 | 22.75 | 22.03 | 22.11 | 4,678,816 | +0.26(+1.20%) |
Mar 01, 2022 | 22.38 | 22.52 | 21.38 | 21.85 | 5,199,416 | -0.85(-3.75%) |
Feb 28, 2022 | 22.07 | 22.82 | 21.78 | 22.70 | 6,768,302 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.40 | 22.53 | 4,228,303 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.54 | 19.93 | 22.53 | 6,649,364 | +1.00(+4.62%) |
Feb 23, 2022 | 22.14 | 22.38 | 21.42 | 21.53 | 4,738,516 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.89 | 21.99 | 4,188,967 | -0.45(-2.02%) |
Feb 18, 2022 | 22.44 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.78 | 23.96 | 22.86 | 23.17 | 4,101,857 | -0.94(-3.90%) |
Feb 16, 2022 | 24.08 | 25.03 | 24.07 | 24.11 | 4,052,263 | -0.46(-1.88%) |
Feb 15, 2022 | 24.36 | 25.34 | 24.35 | 24.57 | 4,818,189 | +1.06(+4.50%) |
Feb 14, 2022 | 24.08 | 24.59 | 23.48 | 23.52 | 4,803,316 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.24 | 23.57 | 23.89 | 7,097,169 | -0.80(-3.23%) |
Feb 10, 2022 | 24.74 | 25.62 | 24.53 | 24.68 | 7,611,841 | -0.24(-0.94%) |
Feb 09, 2022 | 23.67 | 25.34 | 23.59 | 24.92 | 12,602,288 | +1.58(+6.79%) |
Feb 08, 2022 | 23.02 | 23.85 | 22.55 | 23.33 | 13,189,496 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.05 | 44,559,348 | +3.38(+17.17%) |
Feb 04, 2022 | 19.42 | 19.79 | 19.03 | 19.67 | 5,168,687 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.61 | 19.63 | 5,105,778 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.16 | 20.61 | 19.78 | 20.09 | 6,597,490 | -0.20(-0.98%) |
Feb 01, 2022 | 19.46 | 20.30 | 19.45 | 20.28 | 5,715,354 | +0.85(+4.38%) |
Jan 31, 2022 | 18.06 | 19.44 | 19.43 | 7,918,262 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.37 | 9,231,018 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.68 | 18.77 | 6,344,882 | -0.60(-3.08%) |
Jan 26, 2022 | 20.14 | 20.34 | 19.29 | 19.37 | 5,738,564 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,742,423 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.50 | 9,969,688 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.54 | 19.56 | 8,214,282 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.35 | 20.87 | 9,144,302 | +0.34(+1.68%) |
Jan 19, 2022 | 20.76 | 21.03 | 20.48 | 20.53 | 5,907,288 | -0.28(-1.35%) |
Jan 18, 2022 | 20.82 | 21.43 | 20.72 | 20.81 | 5,365,536 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.80 | 20.43 | 21.52 | 8,950,656 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,107,292 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.94 | 20.29 | 20.64 | 4,481,442 | +0.09(+0.44%) |
Jan 10, 2022 | 21.59 | 21.71 | 20.44 | 20.55 | 5,273,652 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.68 | 20.75 | 21.37 | 4,826,868 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.39 | 20.51 | 20.70 | 3,278,313 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.65 | 20.78 | 20.85 | 6,585,838 | -0.38(-1.79%) |
Jan 04, 2022 | 20.72 | 21.27 | 20.71 | 21.23 | 5,740,889 | +0.88(+4.31%) |
Jan 03, 2022 | 19.91 | 20.72 | 19.87 | 20.35 | 4,615,328 | +0.57(+2.88%) |
Dec 31, 2021 | 19.93 | 20.21 | 19.72 | 19.78 | 3,845,056 | -0.23(-1.13%) |
Dec 30, 2021 | 19.80 | 20.27 | 19.73 | 20.00 | 4,315,009 | +0.11(+0.55%) |
Dec 29, 2021 | 20.21 | 20.28 | 19.82 | 19.90 | 3,535,078 | -0.50(-2.44%) |
Dec 28, 2021 | 20.20 | 20.72 | 20.10 | 20.39 | 3,229,562 | +0.04(+0.18%) |
Dec 27, 2021 | 20.00 | 20.47 | 19.89 | 20.36 | 3,625,191 | -0.31(-1.49%) |
Dec 23, 2021 | 20.95 | 21.03 | 20.47 | 20.66 | 3,925,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.51 | 20.76 | 20.26 | 20.59 | 4,455,694 | +0.15(+0.75%) |
Dec 21, 2021 | 19.61 | 20.76 | 19.57 | 20.44 | 6,560,783 | +1.05(+5.42%) |
Dec 20, 2021 | 19.06 | 19.69 | 18.74 | 19.39 | 7,609,242 | -0.28(-1.43%) |
Dec 17, 2021 | 19.37 | 19.98 | 18.99 | 19.67 | 7,041,616 | +0.34(+1.78%) |
Dec 16, 2021 | 20.43 | 20.57 | 19.32 | 19.32 | 5,586,300 | -0.78(-3.87%) |
Dec 15, 2021 | 20.22 | 20.23 | 19.46 | 20.10 | 6,144,187 | -0.13(-0.63%) |
Dec 14, 2021 | 20.28 | 20.99 | 20.21 | 20.23 | 3,888,335 | -0.22(-1.06%) |
Dec 13, 2021 | 20.69 | 20.89 | 20.18 | 20.45 | 4,598,440 | -0.36(-1.74%) |
Dec 10, 2021 | 21.12 | 21.15 | 20.40 | 20.81 | 4,472,913 | -0.38(-1.79%) |
Dec 09, 2021 | 20.84 | 21.37 | 20.83 | 21.19 | 3,650,113 | -0.18(-0.85%) |
Dec 08, 2021 | 20.79 | 21.97 | 20.66 | 21.37 | 6,816,571 | +0.77(+3.73%) |
Dec 07, 2021 | 21.03 | 21.26 | 20.47 | 20.60 | 6,550,061 | -0.04(-0.18%) |
Dec 06, 2021 | 20.20 | 21.43 | 19.95 | 20.64 | 8,818,975 | +1.19(+6.10%) |
Dec 03, 2021 | 19.64 | 20.00 | 19.07 | 19.45 | 6,618,857 | -0.37(-1.87%) |
Dec 02, 2021 | 18.56 | 19.90 | 18.29 | 19.82 | 6,712,467 | +1.68(+9.28%) |
Dec 01, 2021 | 19.61 | 19.83 | 18.12 | 18.14 | 9,160,375 | -0.79(-4.16%) |
Nov 30, 2021 | 18.84 | 19.20 | 18.49 | 18.93 | 7,308,864 | -0.33(-1.74%) |
Nov 29, 2021 | 19.09 | 19.40 | 18.60 | 19.26 | 7,698,328 | +0.62(+3.30%) |
Nov 26, 2021 | 18.60 | 18.85 | 17.67 | 18.65 | 10,966,980 | -1.61(-7.95%) |
Nov 24, 2021 | 20.04 | 20.37 | 19.90 | 20.26 | 3,554,121 | +0.13(+0.63%) |
Nov 23, 2021 | 20.87 | 20.93 | 20.03 | 20.13 | 4,466,517 | -0.29(-1.42%) |
Nov 22, 2021 | 20.37 | 20.69 | 20.09 | 20.42 | 3,901,300 | +0.18(+0.89%) |
Nov 19, 2021 | 20.21 | 20.37 | 19.78 | 20.24 | 5,190,706 | -0.33(-1.58%) |
Nov 18, 2021 | 20.80 | 20.56 | 20.36 | 20.57 | 4,646,007 | -0.21(-1.00%) |
Nov 17, 2021 | 20.68 | 21.05 | 20.47 | 20.77 | 3,367,628 | -0.08(-0.39%) |
Nov 16, 2021 | 21.50 | 21.50 | 20.66 | 20.85 | 5,418,058 | -0.74(-3.44%) |
Nov 15, 2021 | 21.54 | 21.90 | 21.48 | 21.60 | 2,957,468 | +0.26(+1.23%) |
Nov 12, 2021 | 21.58 | 21.74 | 21.04 | 21.33 | 4,168,536 | -0.33(-1.55%) |
Nov 11, 2021 | 21.91 | 22.04 | 21.65 | 21.67 | 2,921,680 | -0.20(-0.91%) |
Nov 10, 2021 | 21.98 | 21.87 | 3,928,072 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.58 | 22.77 | 22.14 | 22.43 | 3,630,388 | -0.21(-0.92%) |
Nov 08, 2021 | 22.88 | 22.97 | 22.37 | 22.64 | 5,827,817 | -0.01(-0.04%) |
Nov 05, 2021 | 22.24 | 22.79 | 22.05 | 22.65 | 9,022,589 | +1.38(+6.47%) |
Nov 04, 2021 | 21.79 | 21.96 | 21.04 | 21.27 | 5,060,234 | -0.41(-1.88%) |
Nov 03, 2021 | 20.59 | 21.75 | 20.33 | 21.68 | 6,469,377 | +1.02(+4.95%) |
Nov 02, 2021 | 20.54 | 20.71 | 20.36 | 20.66 | 5,740,956 | -0.04(-0.17%) |
Nov 01, 2021 | 19.81 | 20.69 | 19.97 | 20.69 | 5,144,351 | +0.91(+4.62%) |
Oct 29, 2021 | 20.32 | 20.71 | 19.72 | 19.78 | 5,879,733 | -0.63(-3.10%) |
Oct 28, 2021 | 20.57 | 20.59 | 19.74 | 20.41 | 8,934,163 | +0.34(+1.71%) |
Oct 27, 2021 | 20.73 | 20.90 | 20.05 | 20.07 | 6,615,246 | -0.55(-2.68%) |
Oct 26, 2021 | 21.04 | 20.62 | 5,352,407 | -0.15(-0.74%) | ||
Oct 25, 2021 | 20.79 | 20.95 | 20.51 | 20.77 | 3,706,169 | -0.05(-0.22%) |
Oct 22, 2021 | 20.87 | 21.07 | 20.62 | 20.82 | 4,093,179 | -0.18(-0.86%) |
Oct 21, 2021 | 21.00 | 21.27 | 20.86 | 21.00 | 4,838,946 | +0.02(+0.09%) |
Oct 20, 2021 | 21.17 | 21.61 | 20.81 | 20.98 | 5,959,387 | -0.17(-0.81%) |
Oct 19, 2021 | 21.28 | 21.41 | 21.09 | 21.15 | 4,727,796 | -0.14(-0.64%) |
Oct 18, 2021 | 21.40 | 21.70 | 21.21 | 21.29 | 4,979,712 | -0.44(-2.04%) |
Oct 15, 2021 | 22.62 | 22.85 | 21.71 | 21.73 | 6,956,878 | -0.43(-1.96%) |
Oct 14, 2021 | 22.50 | 22.70 | 22.12 | 22.17 | 4,975,284 | -0.18(-0.81%) |
Oct 13, 2021 | 23.16 | 23.22 | 22.19 | 22.35 | 6,336,221 | -1.06(-4.52%) |
Oct 12, 2021 | 23.16 | 23.57 | 23.03 | 23.41 | 3,366,614 | +0.16(+0.70%) |
Oct 11, 2021 | 23.38 | 23.77 | 23.12 | 23.24 | 2,488,489 | -0.31(-1.31%) |
Oct 08, 2021 | 23.43 | 23.82 | 23.29 | 23.55 | 2,741,769 | +0.12(+0.50%) |
Oct 07, 2021 | 24.04 | 24.20 | 23.39 | 23.43 | 5,010,202 | -0.39(-1.63%) |
Oct 06, 2021 | 23.85 | 24.00 | 23.01 | 23.82 | 5,638,189 | -0.62(-2.55%) |
Oct 05, 2021 | 24.61 | 24.97 | 24.17 | 24.45 | 3,480,056 | +0.04(+0.15%) |
Oct 04, 2021 | 24.53 | 24.75 | 24.09 | 24.41 | 4,510,572 | +0.02(+0.07%) |
Oct 01, 2021 | 23.90 | 24.64 | 23.80 | 24.39 | 6,129,667 | +0.91(+3.89%) |
Sep 30, 2021 | 24.00 | 24.00 | 23.28 | 23.48 | 4,012,159 | -0.58(-2.41%) |
Sep 29, 2021 | 24.57 | 24.65 | 23.90 | 24.06 | 4,065,767 | -0.13(-0.52%) |
Sep 28, 2021 | 24.62 | 24.81 | 24.10 | 24.19 | 3,805,385 | -0.33(-1.37%) |
Sep 27, 2021 | 24.72 | 25.18 | 24.48 | 24.52 | 4,620,658 | +0.33(+1.38%) |
Sep 24, 2021 | 23.78 | 24.42 | 23.76 | 24.19 | 3,856,064 | +0.38(+1.60%) |
Sep 23, 2021 | 23.08 | 24.10 | 22.97 | 23.81 | 5,219,300 | +0.94(+4.12%) |
Sep 22, 2021 | 22.43 | 23.24 | 22.36 | 22.86 | 4,452,270 | +0.56(+2.52%) |
Sep 21, 2021 | 22.83 | 23.12 | 22.07 | 22.30 | 4,256,454 | -0.38(-1.68%) |
Sep 20, 2021 | 22.29 | 22.69 | 21.84 | 22.68 | 5,230,308 | +0.05(+0.20%) |
Sep 17, 2021 | 22.60 | 23.12 | 22.28 | 22.64 | 4,226,811 | +0.22(+0.97%) |
Sep 16, 2021 | 22.44 | 22.88 | 22.42 | 22.42 | 3,419,471 | +0.01(+0.04%) |
Sep 15, 2021 | 22.07 | 22.47 | 21.85 | 22.41 | 3,188,053 | +0.27(+1.23%) |
Sep 14, 2021 | 22.38 | 22.50 | 21.92 | 22.14 | 3,109,064 | -0.24(-1.05%) |
Sep 13, 2021 | 22.00 | 22.53 | 21.53 | 22.38 | 3,962,575 | +0.55(+2.53%) |
Sep 10, 2021 | 22.76 | 22.93 | 21.72 | 21.82 | 6,462,687 | -0.83(-3.68%) |
Sep 09, 2021 | 22.09 | 23.37 | 22.08 | 22.66 | 4,437,486 | +0.38(+1.71%) |
Sep 08, 2021 | 22.90 | 23.14 | 22.20 | 22.28 | 4,326,838 | -0.55(-2.42%) |
Sep 07, 2021 | 22.15 | 22.86 | 22.09 | 22.83 | 3,659,526 | +0.58(+2.60%) |
Sep 03, 2021 | 22.34 | 22.58 | 22.09 | 22.25 | 3,056,527 | -0.14(-0.65%) |
Sep 02, 2021 | 22.32 | 22.76 | 22.05 | 22.39 | 3,864,563 | +0.22(+0.98%) |
Sep 01, 2021 | 22.38 | 22.52 | 22.00 | 22.18 | 2,842,077 | -0.03(-0.12%) |
Aug 31, 2021 | 21.67 | 22.41 | 21.63 | 22.20 | 3,685,795 | +0.43(+2.00%) |
Aug 30, 2021 | 22.63 | 22.63 | 21.68 | 21.77 | 4,092,081 | -0.73(-3.26%) |
Aug 27, 2021 | 22.17 | 22.87 | 22.15 | 22.50 | 2,884,173 | +0.34(+1.55%) |
Aug 26, 2021 | 22.35 | 22.69 | 21.89 | 22.16 | 3,893,325 | -0.26(-1.17%) |
Aug 25, 2021 | 22.55 | 22.83 | 22.19 | 22.42 | 3,891,077 | -0.16(-0.72%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.98 | 22.58 | 5,235,881 | +0.97(+4.48%) |
Aug 23, 2021 | 21.26 | 21.84 | 21.16 | 21.61 | 4,864,387 | +0.85(+4.10%) |
Aug 20, 2021 | 20.74 | 20.94 | 20.57 | 20.76 | 4,118,323 | +0.05(+0.22%) |
Aug 19, 2021 | 21.43 | 21.53 | 20.54 | 20.72 | 6,705,720 | -0.81(-3.74%) |
Aug 18, 2021 | 21.71 | 22.29 | 21.50 | 21.52 | 4,424,261 | -0.48(-2.18%) |
Aug 17, 2021 | 21.14 | 22.38 | 21.03 | 22.00 | 7,460,837 | +0.04(+0.16%) |
Aug 16, 2021 | 22.15 | 22.34 | 21.63 | 21.97 | 5,621,472 | -0.42(-1.86%) |
Aug 13, 2021 | 23.01 | 23.07 | 22.32 | 22.38 | 3,959,585 | -0.67(-2.91%) |
Aug 12, 2021 | 23.49 | 23.58 | 22.79 | 23.05 | 4,897,764 | -0.66(-2.79%) |
Aug 11, 2021 | 23.13 | 23.77 | 22.80 | 23.71 | 5,560,904 | +0.24(+1.04%) |
Aug 10, 2021 | 23.26 | 23.76 | 23.04 | 23.47 | 6,666,217 | +0.31(+1.33%) |
Aug 09, 2021 | 23.30 | 23.40 | 22.80 | 23.16 | 5,750,973 | -0.31(-1.31%) |
Aug 06, 2021 | 24.61 | 24.86 | 23.32 | 23.47 | 9,983,894 | -1.00(-4.10%) |
Aug 05, 2021 | 23.31 | 24.67 | 23.30 | 24.48 | 4,092,342 | +1.17(+5.01%) |
Aug 04, 2021 | 23.98 | 24.19 | 21.35 | 23.31 | 6,056,464 | -0.92(-3.81%) |
Aug 03, 2021 | 24.27 | 24.46 | 23.51 | 24.23 | 5,632,227 | -0.04(-0.15%) |
Aug 02, 2021 | 24.59 | 25.50 | 24.17 | 24.27 | 3,438,369 | -0.15(-0.63%) |
Jul 30, 2021 | 25.19 | 25.53 | 24.15 | 24.42 | 5,186,992 | -1.23(-4.80%) |
Jul 29, 2021 | 25.85 | 26.22 | 25.36 | 25.65 | 4,253,484 | -0.15(-0.60%) |
Jul 28, 2021 | 25.68 | 26.02 | 24.97 | 25.81 | 4,176,165 | +0.43(+1.71%) |
Jul 27, 2021 | 26.16 | 26.17 | 25.00 | 25.37 | 4,367,323 | -0.82(-3.14%) |
Jul 26, 2021 | 25.00 | 26.27 | 25.00 | 26.20 | 3,325,643 | +1.04(+4.14%) |
Jul 23, 2021 | 25.61 | 25.76 | 25.00 | 25.15 | 3,347,937 | -0.24(-0.93%) |
Jul 22, 2021 | 25.34 | 25.65 | 24.70 | 25.39 | 4,236,893 | -0.28(-1.09%) |
Jul 21, 2021 | 24.84 | 25.96 | 24.81 | 25.67 | 5,477,707 | +1.23(+5.04%) |
Jul 20, 2021 | 23.36 | 24.65 | 23.05 | 24.44 | 6,805,403 | +1.43(+6.22%) |
Jul 19, 2021 | 22.68 | 23.42 | 22.29 | 23.01 | 8,359,283 | -0.85(-3.57%) |
Jul 16, 2021 | 25.43 | 25.53 | 23.62 | 23.86 | 5,269,370 | -1.37(-5.42%) |
Jul 15, 2021 | 25.14 | 25.76 | 24.50 | 25.23 | 4,862,076 | -0.07(-0.29%) |
Jul 14, 2021 | 26.17 | 26.59 | 25.16 | 25.30 | 3,853,948 | -0.40(-1.55%) |
Jul 13, 2021 | 26.42 | 26.43 | 25.62 | 25.70 | 3,834,041 | -0.93(-3.50%) |
Jul 12, 2021 | 26.48 | 26.85 | 25.94 | 26.63 | 2,699,591 | -0.16(-0.61%) |
Jul 09, 2021 | 26.31 | 26.97 | 26.07 | 26.79 | 2,977,791 | +0.94(+3.64%) |
Jul 08, 2021 | 25.49 | 26.66 | 25.12 | 25.85 | 5,223,993 | -0.45(-1.72%) |
Jul 07, 2021 | 27.15 | 27.61 | 26.21 | 26.30 | 4,913,576 | -1.10(-4.03%) |
Jul 06, 2021 | 28.20 | 28.39 | 27.22 | 27.41 | 3,140,218 | -0.62(-2.20%) |
Jul 02, 2021 | 28.31 | 28.38 | 27.91 | 28.02 | 2,183,972 | -0.30(-1.05%) |
Jul 01, 2021 | 27.86 | 28.49 | 27.81 | 28.32 | 2,800,074 | +0.77(+2.79%) |
Jun 30, 2021 | 27.72 | 28.11 | 27.49 | 27.55 | 3,443,009 | -0.22(-0.78%) |
Jun 29, 2021 | 28.15 | 28.36 | 27.73 | 27.77 | 4,301,192 | -0.63(-2.23%) |
Jun 28, 2021 | 28.97 | 28.97 | 27.71 | 28.40 | 5,832,597 | -0.57(-1.97%) |
Jun 25, 2021 | 29.70 | 29.78 | 28.96 | 28.97 | 4,815,883 | -0.69(-2.32%) |
Jun 24, 2021 | 30.01 | 30.10 | 29.54 | 29.66 | 3,366,202 | -0.17(-0.58%) |
Jun 23, 2021 | 30.37 | 30.59 | 29.81 | 29.83 | 3,500,144 | -0.53(-1.76%) |
Jun 22, 2021 | 30.80 | 30.80 | 29.93 | 30.37 | 3,034,217 | -0.48(-1.56%) |
Jun 21, 2021 | 30.14 | 31.00 | 30.10 | 30.85 | 3,716,012 | +0.84(+2.81%) |
Jun 18, 2021 | 29.79 | 30.43 | 29.64 | 30.01 | 4,616,951 | -0.20(-0.66%) |
Jun 17, 2021 | 30.93 | 31.35 | 29.69 | 30.20 | 4,526,558 | -0.77(-2.48%) |
Jun 16, 2021 | 30.78 | 31.14 | 30.48 | 30.97 | 3,783,434 | +0.21(+0.68%) |
Jun 15, 2021 | 31.67 | 31.87 | 30.49 | 30.77 | 5,139,255 | -0.01(-0.03%) |
Jun 14, 2021 | 31.11 | 31.32 | 30.66 | 30.78 | 2,685,010 | -0.32(-1.02%) |
Jun 11, 2021 | 30.97 | 31.32 | 30.87 | 31.09 | 5,017,688 | +0.23(+0.73%) |
Jun 10, 2021 | 31.93 | 32.18 | 30.83 | 30.87 | 3,260,356 | -0.63(-2.01%) |
Jun 09, 2021 | 32.34 | 32.47 | 31.38 | 31.50 | 2,769,918 | -0.61(-1.89%) |
Jun 08, 2021 | 32.26 | 32.40 | 31.96 | 32.11 | 3,078,421 | +0.01(+0.03%) |
Jun 07, 2021 | 32.11 | 32.49 | 31.87 | 32.10 | 1,664,706 | +0.12(+0.37%) |
Jun 04, 2021 | 32.48 | 32.56 | 31.75 | 31.98 | 2,259,861 | -0.37(-1.15%) |
Jun 03, 2021 | 32.74 | 32.85 | 31.91 | 32.35 | 2,701,359 | -0.63(-1.92%) |
Jun 02, 2021 | 33.66 | 33.66 | 32.90 | 32.98 | 3,233,815 | -0.47(-1.41%) |
Jun 01, 2021 | 32.54 | 33.59 | 32.49 | 33.45 | 4,334,550 | +1.13(+3.50%) |
May 28, 2021 | 32.59 | 32.71 | 32.17 | 32.32 | 2,761,775 | -0.28(-0.86%) |
May 27, 2021 | 32.66 | 32.80 | 32.08 | 32.60 | 2,454,012 | +0.30(+0.92%) |
May 26, 2021 | 32.10 | 32.38 | 31.82 | 32.30 | 2,854,283 | +0.49(+1.54%) |
May 25, 2021 | 32.40 | 33.29 | 31.78 | 31.82 | 3,958,538 | -0.20(-0.62%) |
May 24, 2021 | 31.71 | 32.15 | 31.16 | 32.02 | 2,736,432 | +0.61(+1.93%) |
May 21, 2021 | 32.11 | 32.29 | 31.39 | 31.41 | 2,695,322 | -0.41(-1.28%) |
May 20, 2021 | 32.40 | 32.43 | 31.35 | 31.82 | 3,136,340 | -0.42(-1.29%) |
May 19, 2021 | 31.58 | 32.59 | 31.39 | 32.23 | 3,638,290 | -0.09(-0.28%) |
May 18, 2021 | 32.44 | 33.08 | 32.07 | 32.32 | 3,211,727 | +0.04(+0.11%) |
May 17, 2021 | 31.16 | 32.36 | 30.99 | 32.29 | 2,987,097 | +0.63(+2.00%) |
May 14, 2021 | 30.53 | 31.83 | 30.43 | 31.65 | 4,002,723 | +1.79(+6.00%) |
May 13, 2021 | 29.85 | 30.59 | 28.99 | 29.86 | 4,223,773 | +0.31(+1.04%) |
May 12, 2021 | 30.04 | 30.64 | 29.36 | 29.55 | 3,224,177 | -0.75(-2.48%) |
May 11, 2021 | 30.05 | 30.88 | 29.69 | 30.30 | 3,620,105 | -0.86(-2.76%) |
May 10, 2021 | 31.73 | 32.13 | 31.15 | 31.16 | 2,897,074 | -0.63(-1.99%) |
May 07, 2021 | 31.35 | 32.11 | 31.16 | 31.80 | 2,694,754 | +0.47(+1.50%) |
May 06, 2021 | 31.27 | 31.34 | 30.65 | 31.33 | 2,799,546 | +0.09(+0.29%) |
May 05, 2021 | 31.14 | 31.73 | 30.75 | 31.24 | 2,958,653 | +0.17(+0.55%) |
May 04, 2021 | 31.25 | 31.48 | 30.52 | 31.06 | 3,526,741 | -0.49(-1.55%) |