Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.68 | 31.11 | 29.70 | 29.77 | 4,798,654 | -1.10(-3.55%) |
Apr 28, 2022 | 30.39 | 30.96 | 30.11 | 30.87 | 4,960,280 | +0.74(+2.45%) |
Apr 27, 2022 | 30.72 | 30.79 | 29.57 | 30.13 | 7,521,834 | -1.61(-5.06%) |
Apr 26, 2022 | 32.67 | 32.88 | 31.65 | 31.74 | 4,605,243 | -0.96(-2.95%) |
Apr 25, 2022 | 33.06 | 33.18 | 31.53 | 32.70 | 7,201,239 | -0.50(-1.51%) |
Apr 22, 2022 | 34.09 | 34.21 | 33.15 | 33.20 | 4,004,523 | -0.94(-2.77%) |
Apr 21, 2022 | 34.95 | 35.12 | 34.09 | 34.15 | 4,093,899 | -0.33(-0.96%) |
Apr 20, 2022 | 33.99 | 34.62 | 33.99 | 34.48 | 3,507,331 | +0.69(+2.04%) |
Apr 19, 2022 | 33.15 | 33.88 | 33.03 | 33.79 | 2,671,112 | +0.63(+1.91%) |
Apr 18, 2022 | 33.11 | 33.51 | 32.99 | 33.15 | 3,056,433 | -0.03(-0.09%) |
Apr 14, 2022 | 33.31 | 33.69 | 33.11 | 33.18 | 5,941,028 | -0.08(-0.26%) |
Apr 13, 2022 | 32.55 | 33.30 | 32.39 | 33.27 | 4,104,536 | +0.94(+2.92%) |
Apr 12, 2022 | 32.75 | 33.26 | 32.16 | 32.32 | 3,381,279 | -0.18(-0.55%) |
Apr 11, 2022 | 33.32 | 33.40 | 32.47 | 32.50 | 3,828,805 | -0.96(-2.88%) |
Apr 08, 2022 | 33.76 | 33.76 | 33.30 | 33.47 | 2,434,908 | -0.25(-0.76%) |
Apr 07, 2022 | 33.49 | 33.94 | 33.35 | 33.72 | 3,263,231 | +0.11(+0.34%) |
Apr 06, 2022 | 34.08 | 34.11 | 33.30 | 33.61 | 5,123,127 | -0.67(-1.96%) |
Apr 05, 2022 | 34.59 | 34.83 | 34.10 | 34.28 | 3,731,187 | -0.47(-1.36%) |
Apr 04, 2022 | 34.79 | 34.89 | 34.36 | 34.75 | 3,902,055 | -0.04(-0.11%) |
Apr 01, 2022 | 35.20 | 35.27 | 33.62 | 34.79 | 6,952,279 | -0.31(-0.89%) |
Mar 31, 2022 | 35.42 | 36.03 | 35.09 | 35.10 | 5,879,023 | -0.40(-1.12%) |
Mar 30, 2022 | 35.62 | 35.82 | 35.02 | 35.50 | 6,723,731 | -0.10(-0.29%) |
Mar 29, 2022 | 35.40 | 35.64 | 34.54 | 35.60 | 6,759,817 | +0.36(+1.02%) |
Mar 28, 2022 | 34.50 | 35.24 | 34.29 | 35.24 | 6,559,898 | +0.75(+2.16%) |
Mar 25, 2022 | 33.72 | 34.59 | 33.38 | 34.50 | 6,847,334 | +0.81(+2.41%) |
Mar 24, 2022 | 33.27 | 33.70 | 33.08 | 33.68 | 3,525,445 | +0.56(+1.68%) |
Mar 23, 2022 | 33.55 | 33.68 | 33.08 | 33.13 | 3,413,524 | -0.58(-1.71%) |
Mar 22, 2022 | 33.36 | 33.82 | 33.18 | 33.70 | 3,696,675 | +0.35(+1.05%) |
Mar 21, 2022 | 33.48 | 33.72 | 33.03 | 33.35 | 5,125,411 | +0.00(+0.00%) |
Mar 18, 2022 | 32.74 | 33.41 | 32.52 | 33.35 | 12,784,349 | +0.62(+1.90%) |
Mar 17, 2022 | 32.20 | 32.91 | 32.11 | 32.73 | 5,747,917 | +0.45(+1.40%) |
Mar 16, 2022 | 32.41 | 32.49 | 31.56 | 32.28 | 5,758,610 | -0.20(-0.61%) |
Mar 15, 2022 | 31.70 | 32.52 | 31.60 | 32.47 | 4,920,672 | +1.03(+3.27%) |
Mar 14, 2022 | 31.55 | 31.87 | 31.12 | 31.45 | 4,653,875 | +0.14(+0.45%) |
Mar 11, 2022 | 31.70 | 32.34 | 31.28 | 31.30 | 2,540,539 | -0.10(-0.33%) |
Mar 10, 2022 | 31.64 | 32.02 | 31.30 | 31.41 | 4,014,967 | -0.42(-1.31%) |
Mar 09, 2022 | 31.75 | 32.05 | 31.47 | 31.82 | 2,607,513 | +0.77(+2.46%) |
Mar 08, 2022 | 31.42 | 31.75 | 30.75 | 31.06 | 4,631,228 | -0.15(-0.48%) |
Mar 07, 2022 | 32.17 | 32.29 | 31.20 | 31.21 | 3,429,453 | -1.05(-3.25%) |
Mar 04, 2022 | 31.98 | 32.28 | 31.83 | 32.26 | 2,891,003 | -0.17(-0.52%) |
Mar 03, 2022 | 32.57 | 32.66 | 32.20 | 32.43 | 3,056,645 | +0.11(+0.35%) |
Mar 02, 2022 | 31.37 | 32.42 | 31.26 | 32.31 | 3,015,889 | +1.07(+3.42%) |
Mar 01, 2022 | 31.73 | 31.90 | 31.02 | 31.25 | 3,426,002 | -0.67(-2.10%) |
Feb 28, 2022 | 31.71 | 31.98 | 31.45 | 31.92 | 3,692,788 | -0.30(-0.94%) |
Feb 25, 2022 | 31.60 | 32.26 | 31.95 | 32.22 | 3,556,702 | +0.61(+1.93%) |
Feb 24, 2022 | 30.46 | 31.68 | 30.29 | 31.61 | 5,819,258 | +0.45(+1.45%) |
Feb 23, 2022 | 31.98 | 32.19 | 31.11 | 31.16 | 3,679,846 | -0.58(-1.83%) |
Feb 22, 2022 | 31.98 | 32.39 | 31.49 | 31.74 | 4,172,484 | -0.48(-1.49%) |
Feb 18, 2022 | 32.22 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.74 | 32.91 | 32.12 | 32.28 | 3,488,240 | -0.35(-1.06%) |
Feb 16, 2022 | 32.25 | 32.64 | 32.11 | 32.62 | 2,748,057 | +0.14(+0.43%) |
Feb 15, 2022 | 32.09 | 32.58 | 31.96 | 32.48 | 3,640,445 | +0.76(+2.40%) |
Feb 14, 2022 | 31.98 | 32.35 | 31.44 | 31.72 | 3,916,552 | -0.19(-0.59%) |
Feb 11, 2022 | 32.40 | 32.53 | 31.80 | 31.91 | 3,490,152 | -0.54(-1.65%) |
Feb 10, 2022 | 32.57 | 33.34 | 32.33 | 32.45 | 4,528,204 | -0.54(-1.62%) |
Feb 09, 2022 | 32.93 | 33.14 | 32.75 | 32.98 | 3,331,744 | +0.21(+0.63%) |
Feb 08, 2022 | 32.74 | 32.95 | 32.61 | 32.77 | 3,171,664 | +0.18(+0.55%) |
Feb 07, 2022 | 32.98 | 33.11 | 32.52 | 32.60 | 3,545,910 | -0.38(-1.17%) |
Feb 04, 2022 | 32.64 | 33.38 | 32.51 | 32.98 | 4,570,223 | +0.34(+1.04%) |
Feb 03, 2022 | 32.14 | 32.90 | 32.64 | 5,378,673 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.07 | 32.50 | 32.03 | 32.48 | 6,141,607 | +0.53(+1.65%) |
Feb 01, 2022 | 32.65 | 32.86 | 31.74 | 31.96 | 5,452,824 | -0.73(-2.24%) |
Jan 31, 2022 | 31.57 | 32.92 | 29.76 | 32.69 | 12,347,805 | +1.12(+3.54%) |
Jan 28, 2022 | 30.45 | 31.64 | 29.76 | 31.57 | 10,002,130 | +2.05(+6.93%) |
Jan 27, 2022 | 29.80 | 30.14 | 29.05 | 29.53 | 8,704,192 | +0.02(+0.06%) |
Jan 26, 2022 | 29.22 | 30.30 | 28.72 | 29.51 | 9,770,246 | -0.08(-0.29%) |
Jan 25, 2022 | 29.98 | 30.00 | 28.92 | 29.59 | 6,052,052 | -0.72(-2.38%) |
Jan 24, 2022 | 30.54 | 30.62 | 29.47 | 30.31 | 6,858,335 | -0.54(-1.76%) |
Jan 21, 2022 | 31.21 | 31.48 | 30.56 | 30.86 | 6,478,557 | -0.41(-1.32%) |
Jan 20, 2022 | 31.68 | 31.91 | 31.24 | 31.27 | 4,803,883 | -0.24(-0.77%) |
Jan 19, 2022 | 32.17 | 32.41 | 31.51 | 31.52 | 3,701,882 | -0.45(-1.41%) |
Jan 18, 2022 | 32.19 | 32.26 | 31.82 | 31.97 | 4,270,398 | -0.55(-1.70%) |
Jan 14, 2022 | 32.52 | 0 | -0.22(-0.66%) | |||
Jan 13, 2022 | 32.78 | 32.94 | 32.48 | 32.74 | 5,037,880 | -0.01(-0.03%) |
Jan 12, 2022 | 33.23 | 33.42 | 32.56 | 32.75 | 3,131,054 | -0.45(-1.36%) |
Jan 11, 2022 | 33.49 | 33.83 | 32.69 | 33.20 | 5,308,009 | +0.80(+2.46%) |
Jan 10, 2022 | 32.05 | 32.43 | 31.78 | 32.40 | 4,151,090 | +0.25(+0.79%) |
Jan 07, 2022 | 32.35 | 32.47 | 31.90 | 32.14 | 2,201,414 | -0.19(-0.58%) |
Jan 06, 2022 | 32.12 | 32.81 | 32.09 | 32.33 | 3,293,457 | +0.17(+0.53%) |
Jan 05, 2022 | 32.75 | 32.96 | 32.14 | 32.16 | 2,645,896 | -0.68(-2.06%) |
Jan 04, 2022 | 33.20 | 33.40 | 32.77 | 32.84 | 2,899,782 | -0.36(-1.07%) |
Jan 03, 2022 | 33.47 | 33.51 | 32.90 | 33.20 | 3,019,257 | -0.33(-0.98%) |
Dec 31, 2021 | 33.28 | 33.57 | 33.23 | 33.52 | 2,887,231 | +0.31(+0.93%) |
Dec 30, 2021 | 33.66 | 33.72 | 33.17 | 33.21 | 3,223,769 | -0.37(-1.09%) |
Dec 29, 2021 | 33.28 | 33.71 | 33.19 | 33.58 | 2,390,110 | +0.32(+0.96%) |
Dec 28, 2021 | 32.95 | 33.37 | 32.93 | 33.26 | 3,815,796 | +0.30(+0.91%) |
Dec 27, 2021 | 32.14 | 33.01 | 32.12 | 32.96 | 3,043,696 | +0.92(+2.87%) |
Dec 23, 2021 | 31.82 | 32.39 | 31.79 | 32.04 | 2,249,082 | +0.27(+0.86%) |
Dec 22, 2021 | 31.55 | 31.80 | 31.32 | 31.77 | 2,026,369 | +0.23(+0.71%) |
Dec 21, 2021 | 31.43 | 31.55 | 31.10 | 31.54 | 4,329,724 | +0.41(+1.33%) |
Dec 20, 2021 | 31.02 | 31.39 | 30.78 | 31.13 | 2,634,422 | -0.45(-1.43%) |
Dec 17, 2021 | 31.25 | 31.72 | 31.07 | 31.58 | 10,461,524 | +0.16(+0.51%) |
Dec 16, 2021 | 32.00 | 32.09 | 31.25 | 31.42 | 4,486,710 | -0.54(-1.70%) |
Dec 15, 2021 | 31.67 | 32.00 | 31.43 | 31.97 | 5,546,728 | +0.50(+1.58%) |
Dec 14, 2021 | 31.83 | 31.95 | 31.37 | 31.47 | 8,213,595 | -0.46(-1.44%) |
Dec 13, 2021 | 31.90 | 32.16 | 31.37 | 31.93 | 5,595,782 | +0.01(+0.03%) |
Dec 10, 2021 | 30.89 | 31.93 | 30.75 | 31.92 | 5,745,873 | +1.18(+3.85%) |
Dec 09, 2021 | 30.73 | 31.05 | 30.52 | 30.74 | 3,014,192 | +0.29(+0.96%) |
Dec 08, 2021 | 30.70 | 31.07 | 30.36 | 30.45 | 3,183,982 | -0.22(-0.70%) |
Dec 07, 2021 | 30.28 | 31.08 | 30.00 | 30.66 | 6,031,701 | +1.14(+3.85%) |
Dec 06, 2021 | 29.57 | 29.84 | 29.43 | 29.53 | 2,345,581 | +0.17(+0.58%) |
Dec 03, 2021 | 29.43 | 29.73 | 29.05 | 29.36 | 3,948,047 | +0.06(+0.19%) |
Dec 02, 2021 | 29.01 | 29.55 | 28.78 | 29.30 | 2,591,538 | +0.38(+1.33%) |
Dec 01, 2021 | 29.41 | 29.90 | 28.90 | 28.92 | 3,813,744 | -0.31(-1.06%) |
Nov 30, 2021 | 29.63 | 29.66 | 29.08 | 29.22 | 7,228,287 | -0.48(-1.61%) |
Nov 29, 2021 | 29.55 | 30.04 | 29.55 | 29.70 | 4,038,491 | +0.36(+1.24%) |
Nov 26, 2021 | 29.64 | 30.07 | 29.26 | 29.34 | 3,316,613 | -0.90(-2.99%) |
Nov 24, 2021 | 30.01 | 30.45 | 30.01 | 30.24 | 5,673,262 | +0.08(+0.28%) |
Nov 23, 2021 | 30.10 | 30.44 | 29.91 | 30.16 | 3,135,658 | -0.07(-0.22%) |
Nov 22, 2021 | 30.07 | 30.80 | 29.88 | 30.23 | 4,764,907 | +0.19(+0.62%) |
Nov 19, 2021 | 30.16 | 30.35 | 30.02 | 30.04 | 3,752,676 | -0.17(-0.56%) |
Nov 18, 2021 | 30.13 | 30.23 | 30.07 | 30.21 | 5,143,190 | +0.24(+0.81%) |
Nov 17, 2021 | 29.73 | 30.04 | 29.50 | 29.96 | 3,113,967 | +0.12(+0.41%) |
Nov 16, 2021 | 29.95 | 30.21 | 29.82 | 29.84 | 2,242,285 | -0.14(-0.47%) |
Nov 15, 2021 | 29.88 | 30.07 | 29.77 | 29.98 | 2,200,223 | +0.10(+0.34%) |
Nov 12, 2021 | 29.55 | 29.90 | 29.50 | 29.88 | 2,069,505 | +0.32(+1.07%) |
Nov 11, 2021 | 29.51 | 29.80 | 29.50 | 29.56 | 1,659,281 | -0.06(-0.19%) |
Nov 10, 2021 | 29.27 | 29.62 | 4,764,102 | +0.31(+1.05%) | ||
Nov 09, 2021 | 29.09 | 29.44 | 29.05 | 29.31 | 1,507,857 | +0.15(+0.51%) |
Nov 08, 2021 | 29.25 | 29.46 | 29.07 | 29.16 | 2,351,683 | -0.03(-0.10%) |
Nov 05, 2021 | 29.22 | 29.49 | 29.04 | 29.19 | 1,963,839 | +0.21(+0.71%) |
Nov 04, 2021 | 29.07 | 29.35 | 28.92 | 28.99 | 1,921,000 | -0.15(-0.51%) |
Nov 03, 2021 | 29.05 | 29.55 | 28.89 | 29.13 | 2,991,263 | +0.01(+0.03%) |
Nov 02, 2021 | 28.48 | 29.64 | 28.48 | 29.13 | 6,616,285 | +0.88(+3.10%) |
Nov 01, 2021 | 27.48 | 28.34 | 27.83 | 28.25 | 3,150,039 | +0.71(+2.57%) |
Oct 29, 2021 | 27.69 | 27.99 | 27.30 | 27.54 | 5,002,091 | -0.17(-0.61%) |
Oct 28, 2021 | 27.79 | 28.28 | 27.32 | 27.71 | 5,456,115 | -0.11(-0.40%) |
Oct 27, 2021 | 26.51 | 28.07 | 26.12 | 27.82 | 10,877,103 | +2.17(+8.48%) |
Oct 26, 2021 | 25.87 | 25.53 | 25.65 | 4,438,822 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.21 | 26.30 | 25.73 | 25.79 | 3,835,987 | -0.48(-1.81%) |
Oct 22, 2021 | 26.50 | 26.58 | 26.18 | 26.26 | 2,607,237 | -0.26(-0.99%) |
Oct 21, 2021 | 26.52 | 26.61 | 26.29 | 26.52 | 1,962,938 | -0.11(-0.42%) |
Oct 20, 2021 | 26.49 | 26.78 | 26.49 | 26.63 | 2,210,378 | +0.25(+0.95%) |
Oct 19, 2021 | 26.53 | 26.55 | 26.12 | 26.38 | 1,986,967 | -0.12(-0.46%) |
Oct 18, 2021 | 26.58 | 26.77 | 26.38 | 26.50 | 1,776,416 | -0.18(-0.66%) |
Oct 15, 2021 | 27.15 | 27.23 | 26.56 | 26.68 | 3,200,081 | -0.33(-1.21%) |
Oct 14, 2021 | 26.63 | 27.12 | 26.56 | 27.01 | 1,736,134 | +0.62(+2.33%) |
Oct 13, 2021 | 26.42 | 26.67 | 26.34 | 26.39 | 2,117,285 | -0.06(-0.21%) |
Oct 12, 2021 | 26.77 | 26.79 | 26.33 | 26.45 | 1,919,365 | -0.27(-1.01%) |
Oct 11, 2021 | 26.84 | 26.92 | 26.68 | 26.72 | 1,443,794 | -0.05(-0.17%) |
Oct 08, 2021 | 26.71 | 26.82 | 26.54 | 26.77 | 1,580,905 | +0.06(+0.21%) |
Oct 07, 2021 | 26.53 | 26.97 | 26.46 | 26.71 | 2,461,553 | +0.51(+1.96%) |
Oct 06, 2021 | 25.95 | 26.21 | 25.62 | 26.20 | 2,566,003 | +0.06(+0.21%) |
Oct 05, 2021 | 26.01 | 26.34 | 25.83 | 26.14 | 2,293,717 | +0.21(+0.83%) |
Oct 04, 2021 | 26.07 | 26.20 | 25.86 | 25.93 | 2,741,083 | -0.20(-0.75%) |
Oct 01, 2021 | 25.81 | 26.28 | 25.61 | 26.12 | 2,221,665 | +0.45(+1.74%) |
Sep 30, 2021 | 26.61 | 26.64 | 25.67 | 25.67 | 3,254,197 | -0.78(-2.96%) |
Sep 29, 2021 | 26.45 | 26.67 | 26.34 | 26.46 | 2,682,323 | +0.09(+0.35%) |
Sep 28, 2021 | 26.69 | 26.79 | 26.31 | 26.36 | 2,096,958 | -0.37(-1.40%) |
Sep 27, 2021 | 26.67 | 26.91 | 26.59 | 26.74 | 1,555,271 | +0.12(+0.46%) |
Sep 24, 2021 | 26.17 | 26.64 | 26.12 | 26.62 | 1,598,268 | +0.35(+1.31%) |
Sep 23, 2021 | 26.00 | 26.50 | 25.93 | 26.27 | 1,982,067 | +0.36(+1.40%) |
Sep 22, 2021 | 25.74 | 26.18 | 25.66 | 25.91 | 2,626,114 | +0.34(+1.31%) |
Sep 21, 2021 | 25.91 | 25.94 | 25.54 | 25.57 | 1,751,400 | -0.13(-0.51%) |
Sep 20, 2021 | 25.60 | 25.92 | 25.44 | 25.70 | 2,469,287 | -0.33(-1.25%) |
Sep 17, 2021 | 26.06 | 26.26 | 25.86 | 26.03 | 6,588,832 | -0.14(-0.54%) |
Sep 16, 2021 | 26.28 | 26.38 | 25.98 | 26.17 | 3,154,708 | +0.00(+0.00%) |
Sep 15, 2021 | 26.05 | 26.39 | 25.79 | 26.17 | 4,677,271 | +0.06(+0.21%) |
Sep 14, 2021 | 26.39 | 26.48 | 26.01 | 26.11 | 2,083,783 | -0.23(-0.89%) |
Sep 13, 2021 | 26.13 | 26.36 | 26.01 | 26.35 | 2,329,654 | +0.38(+1.47%) |
Sep 10, 2021 | 26.34 | 26.42 | 25.92 | 25.96 | 2,702,898 | -0.29(-1.10%) |
Sep 09, 2021 | 26.38 | 26.51 | 26.20 | 26.25 | 2,770,760 | -0.12(-0.46%) |
Sep 08, 2021 | 26.33 | 26.60 | 26.21 | 26.37 | 3,601,923 | -0.02(-0.07%) |
Sep 07, 2021 | 26.96 | 27.03 | 26.33 | 26.39 | 2,562,278 | -0.64(-2.38%) |
Sep 03, 2021 | 27.38 | 27.46 | 27.04 | 27.04 | 1,828,174 | -0.36(-1.33%) |
Sep 02, 2021 | 27.10 | 27.41 | 27.05 | 27.40 | 1,511,096 | +0.28(+1.03%) |
Sep 01, 2021 | 27.13 | 27.30 | 26.77 | 27.12 | 4,149,932 | +0.08(+0.31%) |
Aug 31, 2021 | 27.28 | 27.34 | 26.99 | 27.04 | 3,767,551 | -0.24(-0.89%) |
Aug 30, 2021 | 27.38 | 27.56 | 27.27 | 27.28 | 2,092,849 | -0.05(-0.17%) |
Aug 27, 2021 | 27.30 | 27.51 | 27.19 | 27.32 | 2,159,915 | +0.08(+0.31%) |
Aug 26, 2021 | 27.34 | 27.40 | 27.18 | 27.24 | 1,295,681 | -0.07(-0.27%) |
Aug 25, 2021 | 27.33 | 27.58 | 27.29 | 27.32 | 1,692,808 | +0.05(+0.17%) |
Aug 24, 2021 | 27.21 | 27.32 | 27.06 | 27.27 | 1,579,714 | +0.19(+0.72%) |
Aug 23, 2021 | 27.06 | 27.24 | 27.00 | 27.07 | 2,007,917 | +0.14(+0.52%) |
Aug 20, 2021 | 26.82 | 26.99 | 26.64 | 26.94 | 2,817,152 | +0.05(+0.17%) |
Aug 19, 2021 | 26.50 | 27.49 | 26.40 | 26.89 | 6,277,187 | +0.18(+0.66%) |
Aug 18, 2021 | 26.26 | 27.27 | 26.12 | 26.71 | 7,439,895 | +0.40(+1.51%) |
Aug 17, 2021 | 26.46 | 26.52 | 26.12 | 26.31 | 1,831,095 | -0.25(-0.94%) |
Aug 16, 2021 | 26.69 | 26.84 | 26.39 | 26.56 | 2,991,818 | -0.20(-0.76%) |
Aug 13, 2021 | 26.48 | 26.79 | 26.40 | 26.77 | 1,893,269 | +0.36(+1.37%) |
Aug 12, 2021 | 26.35 | 26.42 | 26.17 | 26.41 | 1,800,343 | +0.09(+0.35%) |
Aug 11, 2021 | 26.22 | 26.45 | 25.98 | 26.31 | 1,489,028 | +0.17(+0.64%) |
Aug 10, 2021 | 26.16 | 26.28 | 26.05 | 26.15 | 1,647,585 | +0.00(+0.00%) |
Aug 09, 2021 | 26.31 | 26.38 | 26.08 | 26.15 | 2,063,335 | -0.16(-0.60%) |
Aug 06, 2021 | 26.22 | 26.59 | 26.21 | 26.31 | 3,502,241 | +0.16(+0.60%) |
Aug 05, 2021 | 26.57 | 26.64 | 26.08 | 26.15 | 2,358,782 | -0.31(-1.16%) |
Aug 04, 2021 | 26.87 | 26.89 | 26.41 | 26.45 | 3,408,712 | -0.46(-1.72%) |
Aug 03, 2021 | 26.05 | 26.96 | 25.94 | 26.92 | 5,717,928 | +0.96(+3.71%) |
Aug 02, 2021 | 26.11 | 26.39 | 25.92 | 25.95 | 4,622,801 | -0.12(-0.46%) |
Jul 30, 2021 | 25.36 | 26.13 | 25.34 | 26.07 | 4,720,216 | +0.68(+2.66%) |
Jul 29, 2021 | 25.32 | 25.72 | 25.23 | 25.40 | 5,731,153 | +0.40(+1.59%) |
Jul 28, 2021 | 24.54 | 25.07 | 24.20 | 25.00 | 10,640,426 | -0.61(-2.39%) |
Jul 27, 2021 | 25.53 | 25.69 | 25.30 | 25.61 | 5,316,132 | +0.03(+0.11%) |
Jul 26, 2021 | 25.55 | 25.72 | 25.47 | 25.58 | 2,068,003 | +0.04(+0.15%) |
Jul 23, 2021 | 25.47 | 25.60 | 25.21 | 25.55 | 2,865,028 | +0.25(+0.99%) |
Jul 22, 2021 | 25.17 | 25.31 | 25.04 | 25.30 | 2,051,037 | +0.12(+0.48%) |
Jul 21, 2021 | 25.30 | 25.39 | 25.11 | 25.17 | 1,858,045 | +0.05(+0.18%) |
Jul 20, 2021 | 24.81 | 25.33 | 24.65 | 25.13 | 2,994,491 | +0.47(+1.92%) |
Jul 19, 2021 | 24.51 | 25.05 | 24.32 | 24.66 | 5,725,594 | -0.93(-3.62%) |
Jul 16, 2021 | 26.05 | 26.12 | 25.55 | 25.58 | 2,352,782 | -0.43(-1.64%) |
Jul 15, 2021 | 25.78 | 26.21 | 25.76 | 26.01 | 4,978,611 | +0.02(+0.07%) |
Jul 14, 2021 | 26.12 | 26.13 | 25.78 | 25.99 | 4,192,535 | +0.56(+2.19%) |
Jul 13, 2021 | 25.47 | 25.89 | 25.11 | 25.43 | 5,426,823 | +0.12(+0.48%) |
Jul 12, 2021 | 25.55 | 25.65 | 25.30 | 25.31 | 3,154,639 | -0.28(-1.09%) |
Jul 09, 2021 | 25.41 | 25.69 | 25.35 | 25.59 | 2,177,219 | +0.34(+1.36%) |
Jul 08, 2021 | 25.12 | 25.29 | 25.00 | 25.25 | 2,967,212 | -0.06(-0.26%) |
Jul 07, 2021 | 25.21 | 25.33 | 24.84 | 25.31 | 2,628,381 | +0.17(+0.66%) |
Jul 06, 2021 | 25.33 | 25.33 | 24.89 | 25.15 | 2,611,738 | -0.17(-0.66%) |
Jul 02, 2021 | 25.30 | 25.37 | 25.00 | 25.31 | 2,254,936 | +0.02(+0.07%) |
Jul 01, 2021 | 25.44 | 25.49 | 25.18 | 25.30 | 2,874,334 | -0.05(-0.18%) |
Jun 30, 2021 | 25.51 | 25.55 | 25.23 | 25.34 | 1,998,665 | -0.23(-0.91%) |
Jun 29, 2021 | 25.66 | 25.69 | 25.50 | 25.57 | 1,481,280 | -0.07(-0.29%) |
Jun 28, 2021 | 25.72 | 25.85 | 25.60 | 25.65 | 2,036,856 | -0.01(-0.04%) |
Jun 25, 2021 | 25.30 | 25.75 | 25.30 | 25.66 | 3,897,645 | +0.33(+1.32%) |
Jun 24, 2021 | 25.39 | 25.42 | 25.19 | 25.32 | 2,120,557 | +0.15(+0.59%) |
Jun 23, 2021 | 25.38 | 25.40 | 25.17 | 25.17 | 2,187,010 | -0.20(-0.80%) |
Jun 22, 2021 | 25.55 | 25.59 | 25.34 | 25.38 | 2,145,925 | -0.23(-0.90%) |
Jun 21, 2021 | 25.14 | 25.64 | 25.01 | 25.61 | 3,176,102 | +0.66(+2.64%) |
Jun 18, 2021 | 25.51 | 25.60 | 24.92 | 24.95 | 11,349,537 | -0.76(-2.96%) |
Jun 17, 2021 | 26.20 | 26.24 | 25.70 | 25.71 | 2,980,482 | -0.43(-1.63%) |
Jun 16, 2021 | 26.29 | 26.32 | 26.00 | 26.14 | 3,084,468 | -0.08(-0.32%) |
Jun 15, 2021 | 26.46 | 26.55 | 26.16 | 26.22 | 2,390,191 | -0.19(-0.74%) |
Jun 14, 2021 | 26.49 | 26.50 | 26.26 | 26.42 | 2,202,945 | -0.15(-0.56%) |
Jun 11, 2021 | 26.87 | 26.94 | 26.49 | 26.56 | 2,440,288 | -0.24(-0.90%) |
Jun 10, 2021 | 26.53 | 26.90 | 26.32 | 26.81 | 3,601,133 | +0.42(+1.58%) |
Jun 09, 2021 | 26.51 | 26.61 | 26.37 | 26.39 | 3,131,824 | -0.09(-0.35%) |
Jun 08, 2021 | 25.99 | 26.53 | 25.92 | 26.48 | 4,381,700 | +0.57(+2.18%) |
Jun 07, 2021 | 25.76 | 26.05 | 25.69 | 25.92 | 4,814,882 | +0.16(+0.61%) |
Jun 04, 2021 | 25.02 | 25.80 | 24.94 | 25.76 | 4,181,333 | +0.81(+3.23%) |
Jun 03, 2021 | 24.54 | 24.97 | 24.39 | 24.95 | 3,641,169 | +0.43(+1.74%) |
Jun 02, 2021 | 24.55 | 24.62 | 24.39 | 24.53 | 2,164,092 | +0.04(+0.15%) |
Jun 01, 2021 | 24.43 | 24.63 | 24.34 | 24.49 | 2,703,444 | +0.09(+0.38%) |
May 28, 2021 | 24.61 | 24.64 | 24.38 | 24.40 | 2,659,355 | -0.05(-0.19%) |
May 27, 2021 | 24.59 | 24.80 | 24.42 | 24.44 | 5,003,663 | +0.01(+0.04%) |
May 26, 2021 | 24.43 | 24.56 | 24.31 | 24.43 | 2,366,101 | -0.01(-0.04%) |
May 25, 2021 | 24.99 | 24.99 | 24.30 | 24.44 | 2,880,706 | -0.24(-0.97%) |
May 24, 2021 | 24.70 | 24.97 | 24.66 | 24.68 | 3,357,729 | +0.10(+0.41%) |
May 21, 2021 | 24.47 | 24.81 | 24.33 | 24.58 | 9,521,174 | +0.20(+0.83%) |
May 20, 2021 | 23.85 | 24.47 | 23.43 | 24.38 | 5,944,043 | +0.47(+1.96%) |
May 19, 2021 | 23.97 | 23.97 | 23.68 | 23.91 | 3,225,702 | -0.28(-1.14%) |
May 18, 2021 | 24.49 | 24.49 | 24.19 | 24.19 | 2,298,755 | -0.20(-0.83%) |
May 17, 2021 | 24.33 | 24.48 | 24.21 | 24.39 | 4,545,727 | -0.06(-0.23%) |
May 14, 2021 | 24.33 | 24.59 | 24.20 | 24.44 | 3,442,282 | +0.23(+0.95%) |
May 13, 2021 | 23.86 | 24.36 | 23.85 | 24.21 | 3,115,315 | +0.40(+1.66%) |
May 12, 2021 | 24.53 | 24.61 | 23.82 | 23.82 | 3,746,485 | -0.86(-3.50%) |
May 11, 2021 | 24.50 | 24.75 | 24.32 | 24.68 | 4,118,020 | -0.15(-0.59%) |
May 10, 2021 | 25.06 | 25.21 | 24.81 | 24.83 | 4,817,325 | -0.18(-0.74%) |
May 07, 2021 | 24.83 | 25.11 | 24.66 | 25.01 | 4,348,371 | +0.17(+0.70%) |
May 06, 2021 | 24.25 | 24.94 | 24.14 | 24.84 | 6,701,293 | +0.64(+2.66%) |
May 05, 2021 | 24.12 | 24.29 | 23.92 | 24.19 | 4,653,313 | +0.20(+0.84%) |
May 04, 2021 | 23.60 | 24.09 | 23.57 | 23.99 | 6,082,335 | +0.20(+0.85%) |