Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.69 | 31.13 | 29.71 | 29.79 | 4,796,508 | -1.10(-3.55%) |
Apr 28, 2022 | 30.40 | 30.98 | 30.13 | 30.88 | 4,958,062 | +0.74(+2.45%) |
Apr 27, 2022 | 30.73 | 30.81 | 29.59 | 30.15 | 7,518,470 | -1.61(-5.06%) |
Apr 26, 2022 | 32.69 | 32.90 | 31.67 | 31.75 | 4,603,184 | -0.96(-2.95%) |
Apr 25, 2022 | 33.08 | 33.20 | 31.54 | 32.72 | 7,198,019 | -0.50(-1.51%) |
Apr 22, 2022 | 34.11 | 34.23 | 33.17 | 33.22 | 4,002,732 | -0.95(-2.77%) |
Apr 21, 2022 | 34.97 | 35.14 | 34.11 | 34.16 | 4,092,068 | -0.33(-0.96%) |
Apr 20, 2022 | 34.00 | 34.63 | 34.00 | 34.49 | 3,505,762 | +0.69(+2.04%) |
Apr 19, 2022 | 33.17 | 33.90 | 33.05 | 33.80 | 2,669,918 | +0.63(+1.91%) |
Apr 18, 2022 | 33.12 | 33.52 | 33.01 | 33.17 | 3,055,066 | -0.03(-0.09%) |
Apr 14, 2022 | 33.32 | 33.71 | 33.12 | 33.20 | 5,938,371 | -0.09(-0.26%) |
Apr 13, 2022 | 32.56 | 33.32 | 32.40 | 33.28 | 4,102,700 | +0.95(+2.92%) |
Apr 12, 2022 | 32.76 | 33.27 | 32.17 | 32.34 | 3,379,767 | -0.18(-0.55%) |
Apr 11, 2022 | 33.34 | 33.42 | 32.48 | 32.52 | 3,827,092 | -0.96(-2.88%) |
Apr 08, 2022 | 33.77 | 33.77 | 33.32 | 33.48 | 2,433,819 | -0.26(-0.76%) |
Apr 07, 2022 | 33.50 | 33.95 | 33.37 | 33.74 | 3,261,772 | +0.11(+0.34%) |
Apr 06, 2022 | 34.10 | 34.12 | 33.31 | 33.62 | 5,120,836 | -0.67(-1.96%) |
Apr 05, 2022 | 34.61 | 34.85 | 34.11 | 34.29 | 3,729,518 | -0.47(-1.36%) |
Apr 04, 2022 | 34.80 | 34.90 | 34.38 | 34.77 | 3,900,310 | -0.04(-0.11%) |
Apr 01, 2022 | 35.22 | 35.29 | 33.63 | 34.80 | 6,949,170 | -0.31(-0.89%) |
Mar 31, 2022 | 35.44 | 36.04 | 35.11 | 35.12 | 5,876,394 | -0.40(-1.12%) |
Mar 30, 2022 | 35.64 | 35.83 | 35.04 | 35.51 | 6,720,724 | -0.10(-0.29%) |
Mar 29, 2022 | 35.41 | 35.66 | 34.55 | 35.62 | 6,756,794 | +0.36(+1.02%) |
Mar 28, 2022 | 34.51 | 35.26 | 34.30 | 35.26 | 6,556,964 | +0.75(+2.16%) |
Mar 25, 2022 | 33.74 | 34.61 | 33.40 | 34.51 | 6,844,272 | +0.81(+2.41%) |
Mar 24, 2022 | 33.28 | 33.72 | 33.09 | 33.70 | 3,523,868 | +0.56(+1.68%) |
Mar 23, 2022 | 33.57 | 33.70 | 33.09 | 33.14 | 3,411,998 | -0.58(-1.71%) |
Mar 22, 2022 | 33.38 | 33.84 | 33.20 | 33.72 | 3,695,022 | +0.35(+1.05%) |
Mar 21, 2022 | 33.49 | 33.74 | 33.04 | 33.37 | 5,123,118 | +0.00(+0.00%) |
Mar 18, 2022 | 32.75 | 33.42 | 32.54 | 33.37 | 12,778,631 | +0.62(+1.90%) |
Mar 17, 2022 | 32.22 | 32.92 | 32.12 | 32.74 | 5,745,347 | +0.45(+1.40%) |
Mar 16, 2022 | 32.42 | 32.51 | 31.57 | 32.29 | 5,756,034 | -0.20(-0.61%) |
Mar 15, 2022 | 31.71 | 32.54 | 31.61 | 32.49 | 4,918,471 | +1.03(+3.27%) |
Mar 14, 2022 | 31.56 | 31.88 | 31.13 | 31.46 | 4,651,793 | +0.14(+0.45%) |
Mar 11, 2022 | 31.71 | 32.36 | 31.29 | 31.32 | 2,539,403 | -0.10(-0.33%) |
Mar 10, 2022 | 31.66 | 32.04 | 31.31 | 31.42 | 4,013,171 | -0.42(-1.31%) |
Mar 09, 2022 | 31.76 | 32.07 | 31.49 | 31.84 | 2,606,347 | +0.77(+2.46%) |
Mar 08, 2022 | 31.43 | 31.76 | 30.76 | 31.07 | 4,629,157 | -0.15(-0.48%) |
Mar 07, 2022 | 32.19 | 32.30 | 31.21 | 31.22 | 3,427,919 | -1.05(-3.25%) |
Mar 04, 2022 | 32.00 | 32.30 | 31.85 | 32.27 | 2,889,710 | -0.17(-0.52%) |
Mar 03, 2022 | 32.58 | 32.68 | 32.22 | 32.44 | 3,055,278 | +0.11(+0.35%) |
Mar 02, 2022 | 31.38 | 32.43 | 31.27 | 32.33 | 3,014,540 | +1.07(+3.42%) |
Mar 01, 2022 | 31.74 | 31.91 | 31.03 | 31.26 | 3,424,469 | -0.67(-2.10%) |
Feb 28, 2022 | 31.72 | 31.99 | 31.46 | 31.93 | 3,691,136 | -0.30(-0.94%) |
Feb 25, 2022 | 31.61 | 32.27 | 31.96 | 32.23 | 3,555,111 | +0.61(+1.93%) |
Feb 24, 2022 | 30.47 | 31.69 | 30.30 | 31.62 | 5,816,655 | +0.45(+1.45%) |
Feb 23, 2022 | 32.00 | 32.21 | 31.12 | 31.17 | 3,678,200 | -0.58(-1.83%) |
Feb 22, 2022 | 32.00 | 32.40 | 31.50 | 31.76 | 4,170,618 | -0.48(-1.49%) |
Feb 18, 2022 | 32.23 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.75 | 32.92 | 32.14 | 32.29 | 3,486,680 | -0.35(-1.06%) |
Feb 16, 2022 | 32.26 | 32.66 | 32.12 | 32.64 | 2,746,828 | +0.14(+0.43%) |
Feb 15, 2022 | 32.10 | 32.59 | 31.97 | 32.50 | 3,638,817 | +0.76(+2.40%) |
Feb 14, 2022 | 32.00 | 32.37 | 31.45 | 31.74 | 3,914,801 | -0.19(-0.59%) |
Feb 11, 2022 | 32.41 | 32.55 | 31.81 | 31.92 | 3,488,591 | -0.54(-1.65%) |
Feb 10, 2022 | 32.58 | 33.36 | 32.35 | 32.46 | 4,526,179 | -0.54(-1.62%) |
Feb 09, 2022 | 32.95 | 33.15 | 32.76 | 32.99 | 3,330,254 | +0.21(+0.63%) |
Feb 08, 2022 | 32.75 | 32.97 | 32.63 | 32.79 | 3,170,246 | +0.18(+0.55%) |
Feb 07, 2022 | 32.99 | 33.13 | 32.53 | 32.61 | 3,544,325 | -0.38(-1.17%) |
Feb 04, 2022 | 32.66 | 33.40 | 32.53 | 32.99 | 4,568,179 | +0.34(+1.04%) |
Feb 03, 2022 | 32.16 | 32.91 | 32.66 | 5,376,267 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.08 | 32.52 | 32.05 | 32.50 | 6,138,861 | +0.53(+1.65%) |
Feb 01, 2022 | 32.67 | 32.87 | 31.75 | 31.97 | 5,450,385 | -0.73(-2.24%) |
Jan 31, 2022 | 31.59 | 32.94 | 29.77 | 32.70 | 12,342,283 | +1.12(+3.54%) |
Jan 28, 2022 | 30.47 | 31.65 | 29.77 | 31.59 | 9,997,657 | +2.05(+6.93%) |
Jan 27, 2022 | 29.81 | 30.16 | 29.06 | 29.54 | 8,700,299 | +0.02(+0.06%) |
Jan 26, 2022 | 29.24 | 30.31 | 28.73 | 29.52 | 9,765,877 | -0.08(-0.29%) |
Jan 25, 2022 | 29.99 | 30.01 | 28.94 | 29.60 | 6,049,345 | -0.72(-2.38%) |
Jan 24, 2022 | 30.55 | 30.64 | 29.49 | 30.33 | 6,855,268 | -0.54(-1.76%) |
Jan 21, 2022 | 31.22 | 31.50 | 30.57 | 30.87 | 6,475,660 | -0.41(-1.32%) |
Jan 20, 2022 | 31.70 | 31.92 | 31.25 | 31.29 | 4,801,735 | -0.24(-0.77%) |
Jan 19, 2022 | 32.19 | 32.42 | 31.52 | 31.53 | 3,700,226 | -0.45(-1.41%) |
Jan 18, 2022 | 32.21 | 32.27 | 31.83 | 31.98 | 4,268,489 | -0.55(-1.70%) |
Jan 14, 2022 | 32.53 | 0 | -0.22(-0.66%) | |||
Jan 13, 2022 | 32.80 | 32.96 | 32.50 | 32.75 | 5,035,627 | -0.01(-0.03%) |
Jan 12, 2022 | 33.25 | 33.44 | 32.57 | 32.76 | 3,129,653 | -0.45(-1.36%) |
Jan 11, 2022 | 33.50 | 33.84 | 32.70 | 33.21 | 5,305,635 | +0.80(+2.46%) |
Jan 10, 2022 | 32.06 | 32.45 | 31.79 | 32.41 | 4,149,233 | +0.25(+0.79%) |
Jan 07, 2022 | 32.37 | 32.49 | 31.91 | 32.16 | 2,200,429 | -0.19(-0.58%) |
Jan 06, 2022 | 32.13 | 32.82 | 32.10 | 32.35 | 3,291,984 | +0.17(+0.53%) |
Jan 05, 2022 | 32.76 | 32.98 | 32.16 | 32.18 | 2,644,712 | -0.68(-2.06%) |
Jan 04, 2022 | 33.21 | 33.42 | 32.79 | 32.85 | 2,898,485 | -0.36(-1.07%) |
Jan 03, 2022 | 33.48 | 33.52 | 32.91 | 33.21 | 3,017,907 | -0.33(-0.98%) |
Dec 31, 2021 | 33.30 | 33.59 | 33.25 | 33.54 | 2,885,940 | +0.31(+0.93%) |
Dec 30, 2021 | 33.67 | 33.74 | 33.18 | 33.23 | 3,222,327 | -0.37(-1.09%) |
Dec 29, 2021 | 33.30 | 33.73 | 33.20 | 33.60 | 2,389,041 | +0.32(+0.96%) |
Dec 28, 2021 | 32.97 | 33.38 | 32.95 | 33.28 | 3,814,090 | +0.30(+0.91%) |
Dec 27, 2021 | 32.15 | 33.02 | 32.14 | 32.98 | 3,042,335 | +0.92(+2.87%) |
Dec 23, 2021 | 31.83 | 32.41 | 31.80 | 32.06 | 2,248,076 | +0.27(+0.86%) |
Dec 22, 2021 | 31.57 | 31.81 | 31.34 | 31.78 | 2,025,463 | +0.23(+0.71%) |
Dec 21, 2021 | 31.45 | 31.57 | 31.11 | 31.56 | 4,327,788 | +0.41(+1.33%) |
Dec 20, 2021 | 31.03 | 31.41 | 30.80 | 31.14 | 2,633,244 | -0.45(-1.43%) |
Dec 17, 2021 | 31.27 | 31.74 | 31.09 | 31.60 | 10,456,845 | +0.16(+0.51%) |
Dec 16, 2021 | 32.02 | 32.10 | 31.26 | 31.44 | 4,484,704 | -0.54(-1.70%) |
Dec 15, 2021 | 31.68 | 32.02 | 31.45 | 31.98 | 5,544,248 | +0.50(+1.58%) |
Dec 14, 2021 | 31.85 | 31.96 | 31.39 | 31.48 | 8,209,921 | -0.46(-1.44%) |
Dec 13, 2021 | 31.91 | 32.17 | 31.39 | 31.94 | 5,593,280 | +0.01(+0.03%) |
Dec 10, 2021 | 30.90 | 31.94 | 30.76 | 31.93 | 5,743,303 | +1.18(+3.85%) |
Dec 09, 2021 | 30.74 | 31.06 | 30.53 | 30.75 | 3,012,844 | +0.29(+0.96%) |
Dec 08, 2021 | 30.71 | 31.09 | 30.37 | 30.46 | 3,182,558 | -0.22(-0.70%) |
Dec 07, 2021 | 30.29 | 31.09 | 30.02 | 30.68 | 6,029,004 | +1.14(+3.85%) |
Dec 06, 2021 | 29.59 | 29.85 | 29.44 | 29.54 | 2,344,532 | +0.17(+0.58%) |
Dec 03, 2021 | 29.44 | 29.75 | 29.06 | 29.37 | 3,946,281 | +0.06(+0.19%) |
Dec 02, 2021 | 29.02 | 29.57 | 28.80 | 29.31 | 2,590,379 | +0.39(+1.33%) |
Dec 01, 2021 | 29.43 | 29.91 | 28.91 | 28.93 | 3,812,038 | -0.31(-1.06%) |
Nov 30, 2021 | 29.64 | 29.67 | 29.10 | 29.24 | 7,225,054 | -0.48(-1.61%) |
Nov 29, 2021 | 29.56 | 30.06 | 29.56 | 29.72 | 4,036,685 | +0.36(+1.24%) |
Nov 26, 2021 | 29.65 | 30.08 | 29.27 | 29.35 | 3,315,130 | -0.91(-2.99%) |
Nov 24, 2021 | 30.02 | 30.47 | 30.02 | 30.26 | 5,670,724 | +0.08(+0.28%) |
Nov 23, 2021 | 30.12 | 30.45 | 29.93 | 30.17 | 3,134,255 | -0.07(-0.22%) |
Nov 22, 2021 | 30.08 | 30.82 | 29.89 | 30.24 | 4,762,776 | +0.19(+0.62%) |
Nov 19, 2021 | 30.17 | 30.37 | 30.03 | 30.05 | 3,750,998 | -0.17(-0.56%) |
Nov 18, 2021 | 30.15 | 30.24 | 30.09 | 30.22 | 5,140,890 | +0.24(+0.81%) |
Nov 17, 2021 | 29.75 | 30.05 | 29.51 | 29.98 | 3,112,575 | +0.12(+0.41%) |
Nov 16, 2021 | 29.96 | 30.22 | 29.84 | 29.86 | 2,241,282 | -0.14(-0.47%) |
Nov 15, 2021 | 29.89 | 30.09 | 29.78 | 30.00 | 2,199,239 | +0.10(+0.34%) |
Nov 12, 2021 | 29.56 | 29.91 | 29.51 | 29.89 | 2,068,579 | +0.32(+1.07%) |
Nov 11, 2021 | 29.52 | 29.81 | 29.51 | 29.58 | 1,658,538 | -0.06(-0.19%) |
Nov 10, 2021 | 29.29 | 29.63 | 4,761,971 | +0.31(+1.05%) | ||
Nov 09, 2021 | 29.10 | 29.46 | 29.06 | 29.32 | 1,507,182 | +0.15(+0.51%) |
Nov 08, 2021 | 29.26 | 29.47 | 29.08 | 29.18 | 2,350,631 | -0.03(-0.10%) |
Nov 05, 2021 | 29.23 | 29.50 | 29.05 | 29.20 | 1,962,961 | +0.21(+0.71%) |
Nov 04, 2021 | 29.08 | 29.37 | 28.94 | 29.00 | 1,920,141 | -0.15(-0.51%) |
Nov 03, 2021 | 29.06 | 29.57 | 28.91 | 29.15 | 2,989,925 | +0.01(+0.03%) |
Nov 02, 2021 | 28.49 | 29.65 | 28.49 | 29.14 | 6,613,326 | +0.88(+3.10%) |
Nov 01, 2021 | 27.50 | 28.35 | 27.85 | 28.26 | 3,148,631 | +0.71(+2.57%) |
Oct 29, 2021 | 27.70 | 28.00 | 27.31 | 27.55 | 4,999,854 | -0.17(-0.61%) |
Oct 28, 2021 | 27.80 | 28.29 | 27.34 | 27.72 | 5,453,675 | -0.11(-0.40%) |
Oct 27, 2021 | 26.52 | 28.08 | 26.13 | 27.83 | 10,872,239 | +2.17(+8.48%) |
Oct 26, 2021 | 25.88 | 25.55 | 25.66 | 4,436,836 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.22 | 26.31 | 25.74 | 25.80 | 3,834,271 | -0.48(-1.81%) |
Oct 22, 2021 | 26.52 | 26.59 | 26.19 | 26.27 | 2,606,071 | -0.26(-0.98%) |
Oct 21, 2021 | 26.53 | 26.62 | 26.31 | 26.53 | 1,962,060 | -0.11(-0.42%) |
Oct 20, 2021 | 26.51 | 26.80 | 26.51 | 26.65 | 2,209,389 | +0.25(+0.95%) |
Oct 19, 2021 | 26.54 | 26.56 | 26.13 | 26.39 | 1,986,078 | -0.12(-0.46%) |
Oct 18, 2021 | 26.59 | 26.78 | 26.39 | 26.52 | 1,775,621 | -0.18(-0.66%) |
Oct 15, 2021 | 27.16 | 27.24 | 26.57 | 26.69 | 3,198,650 | -0.33(-1.21%) |
Oct 14, 2021 | 26.64 | 27.14 | 26.57 | 27.02 | 1,735,358 | +0.62(+2.33%) |
Oct 13, 2021 | 26.43 | 26.68 | 26.35 | 26.40 | 2,116,338 | -0.06(-0.21%) |
Oct 12, 2021 | 26.78 | 26.80 | 26.34 | 26.46 | 1,918,507 | -0.27(-1.01%) |
Oct 11, 2021 | 26.85 | 26.93 | 26.69 | 26.73 | 1,443,149 | -0.05(-0.17%) |
Oct 08, 2021 | 26.72 | 26.83 | 26.55 | 26.78 | 1,580,198 | +0.06(+0.21%) |
Oct 07, 2021 | 26.54 | 26.98 | 26.47 | 26.72 | 2,460,452 | +0.51(+1.96%) |
Oct 06, 2021 | 25.96 | 26.23 | 25.63 | 26.21 | 2,564,855 | +0.06(+0.21%) |
Oct 05, 2021 | 26.02 | 26.35 | 25.84 | 26.15 | 2,292,691 | +0.21(+0.83%) |
Oct 04, 2021 | 26.09 | 26.21 | 25.87 | 25.94 | 2,739,857 | -0.20(-0.75%) |
Oct 01, 2021 | 25.82 | 26.29 | 25.62 | 26.13 | 2,220,672 | +0.45(+1.74%) |
Sep 30, 2021 | 26.62 | 26.66 | 25.68 | 25.68 | 3,252,742 | -0.78(-2.96%) |
Sep 29, 2021 | 26.46 | 26.68 | 26.35 | 26.47 | 2,681,123 | +0.09(+0.35%) |
Sep 28, 2021 | 26.70 | 26.80 | 26.32 | 26.38 | 2,096,020 | -0.37(-1.40%) |
Sep 27, 2021 | 26.68 | 26.93 | 26.60 | 26.75 | 1,554,575 | +0.12(+0.46%) |
Sep 24, 2021 | 26.18 | 26.66 | 26.13 | 26.63 | 1,597,553 | +0.35(+1.31%) |
Sep 23, 2021 | 26.01 | 26.52 | 25.94 | 26.28 | 1,981,181 | +0.36(+1.40%) |
Sep 22, 2021 | 25.75 | 26.19 | 25.68 | 25.92 | 2,624,940 | +0.34(+1.31%) |
Sep 21, 2021 | 25.92 | 25.96 | 25.55 | 25.58 | 1,750,617 | -0.13(-0.51%) |
Sep 20, 2021 | 25.61 | 25.93 | 25.45 | 25.71 | 2,468,182 | -0.33(-1.25%) |
Sep 17, 2021 | 26.07 | 26.27 | 25.87 | 26.04 | 6,585,885 | -0.14(-0.53%) |
Sep 16, 2021 | 26.29 | 26.39 | 25.99 | 26.18 | 3,153,297 | +0.00(+0.00%) |
Sep 15, 2021 | 26.06 | 26.40 | 25.80 | 26.18 | 4,675,179 | +0.06(+0.21%) |
Sep 14, 2021 | 26.40 | 26.49 | 26.03 | 26.12 | 2,082,851 | -0.23(-0.89%) |
Sep 13, 2021 | 26.14 | 26.38 | 26.02 | 26.36 | 2,328,612 | +0.38(+1.47%) |
Sep 10, 2021 | 26.35 | 26.43 | 25.93 | 25.97 | 2,701,689 | -0.29(-1.10%) |
Sep 09, 2021 | 26.39 | 26.52 | 26.21 | 26.26 | 2,769,521 | -0.12(-0.46%) |
Sep 08, 2021 | 26.34 | 26.61 | 26.23 | 26.39 | 3,600,312 | -0.02(-0.07%) |
Sep 07, 2021 | 26.97 | 27.04 | 26.34 | 26.40 | 2,561,132 | -0.64(-2.38%) |
Sep 03, 2021 | 27.39 | 27.47 | 27.05 | 27.05 | 1,827,356 | -0.36(-1.33%) |
Sep 02, 2021 | 27.11 | 27.42 | 27.07 | 27.41 | 1,510,420 | +0.28(+1.03%) |
Sep 01, 2021 | 27.14 | 27.31 | 26.78 | 27.13 | 4,148,076 | +0.08(+0.31%) |
Aug 31, 2021 | 27.29 | 27.36 | 27.01 | 27.05 | 3,765,866 | -0.24(-0.89%) |
Aug 30, 2021 | 27.39 | 27.57 | 27.28 | 27.29 | 2,091,913 | -0.05(-0.17%) |
Aug 27, 2021 | 27.31 | 27.52 | 27.21 | 27.34 | 2,158,949 | +0.08(+0.31%) |
Aug 26, 2021 | 27.36 | 27.41 | 27.19 | 27.25 | 1,295,102 | -0.07(-0.27%) |
Aug 25, 2021 | 27.35 | 27.60 | 27.30 | 27.33 | 1,692,050 | +0.05(+0.17%) |
Aug 24, 2021 | 27.23 | 27.34 | 27.07 | 27.28 | 1,579,007 | +0.19(+0.72%) |
Aug 23, 2021 | 27.07 | 27.25 | 27.01 | 27.09 | 2,007,019 | +0.14(+0.52%) |
Aug 20, 2021 | 26.84 | 27.00 | 26.65 | 26.95 | 2,815,892 | +0.05(+0.17%) |
Aug 19, 2021 | 26.51 | 27.50 | 26.41 | 26.90 | 6,274,380 | +0.18(+0.66%) |
Aug 18, 2021 | 26.27 | 27.28 | 26.13 | 26.72 | 7,436,568 | +0.40(+1.51%) |
Aug 17, 2021 | 26.47 | 26.53 | 26.14 | 26.33 | 1,830,276 | -0.25(-0.94%) |
Aug 16, 2021 | 26.70 | 26.85 | 26.41 | 26.58 | 2,990,480 | -0.20(-0.76%) |
Aug 13, 2021 | 26.49 | 26.80 | 26.41 | 26.78 | 1,892,422 | +0.36(+1.37%) |
Aug 12, 2021 | 26.36 | 26.43 | 26.18 | 26.42 | 1,799,538 | +0.09(+0.35%) |
Aug 11, 2021 | 26.23 | 26.47 | 25.99 | 26.33 | 1,488,362 | +0.17(+0.64%) |
Aug 10, 2021 | 26.17 | 26.29 | 26.06 | 26.16 | 1,646,848 | +0.00(+0.00%) |
Aug 09, 2021 | 26.33 | 26.39 | 26.09 | 26.16 | 2,062,412 | -0.16(-0.60%) |
Aug 06, 2021 | 26.23 | 26.60 | 26.22 | 26.32 | 3,500,675 | +0.16(+0.60%) |
Aug 05, 2021 | 26.59 | 26.65 | 26.09 | 26.16 | 2,357,727 | -0.31(-1.16%) |
Aug 04, 2021 | 26.88 | 26.90 | 26.42 | 26.47 | 3,407,187 | -0.46(-1.72%) |
Aug 03, 2021 | 26.06 | 26.98 | 25.96 | 26.93 | 5,715,371 | +0.96(+3.71%) |
Aug 02, 2021 | 26.12 | 26.40 | 25.93 | 25.96 | 4,620,733 | -0.12(-0.46%) |
Jul 30, 2021 | 25.37 | 26.14 | 25.35 | 26.09 | 4,718,105 | +0.68(+2.66%) |
Jul 29, 2021 | 25.33 | 25.73 | 25.24 | 25.41 | 5,728,590 | +0.40(+1.59%) |
Jul 28, 2021 | 24.55 | 25.08 | 24.21 | 25.01 | 10,635,667 | -0.61(-2.39%) |
Jul 27, 2021 | 25.54 | 25.71 | 25.32 | 25.62 | 5,313,754 | +0.03(+0.11%) |
Jul 26, 2021 | 25.56 | 25.73 | 25.48 | 25.59 | 2,067,078 | +0.04(+0.14%) |
Jul 23, 2021 | 25.48 | 25.61 | 25.22 | 25.56 | 2,863,747 | +0.25(+0.99%) |
Jul 22, 2021 | 25.19 | 25.32 | 25.05 | 25.31 | 2,050,119 | +0.12(+0.48%) |
Jul 21, 2021 | 25.31 | 25.40 | 25.12 | 25.19 | 1,857,214 | +0.05(+0.18%) |
Jul 20, 2021 | 24.82 | 25.34 | 24.66 | 25.14 | 2,993,152 | +0.47(+1.92%) |
Jul 19, 2021 | 24.52 | 25.07 | 24.33 | 24.67 | 5,723,033 | -0.93(-3.62%) |
Jul 16, 2021 | 26.07 | 26.14 | 25.57 | 25.59 | 2,351,730 | -0.43(-1.64%) |
Jul 15, 2021 | 25.79 | 26.22 | 25.77 | 26.02 | 4,976,385 | +0.02(+0.07%) |
Jul 14, 2021 | 26.13 | 26.14 | 25.79 | 26.00 | 4,190,660 | +0.56(+2.19%) |
Jul 13, 2021 | 25.48 | 25.91 | 25.12 | 25.45 | 5,424,396 | +0.12(+0.48%) |
Jul 12, 2021 | 25.57 | 25.66 | 25.32 | 25.33 | 3,153,228 | -0.28(-1.09%) |
Jul 09, 2021 | 25.42 | 25.70 | 25.36 | 25.60 | 2,176,245 | +0.34(+1.36%) |
Jul 08, 2021 | 25.13 | 25.30 | 25.01 | 25.26 | 2,965,885 | -0.06(-0.26%) |
Jul 07, 2021 | 25.22 | 25.34 | 24.85 | 25.33 | 2,627,206 | +0.17(+0.66%) |
Jul 06, 2021 | 25.34 | 25.34 | 24.90 | 25.16 | 2,610,570 | -0.17(-0.66%) |
Jul 02, 2021 | 25.31 | 25.38 | 25.01 | 25.33 | 2,253,927 | +0.02(+0.07%) |
Jul 01, 2021 | 25.45 | 25.50 | 25.20 | 25.31 | 2,873,049 | -0.05(-0.18%) |
Jun 30, 2021 | 25.52 | 25.56 | 25.24 | 25.35 | 1,997,771 | -0.23(-0.91%) |
Jun 29, 2021 | 25.67 | 25.71 | 25.52 | 25.58 | 1,480,618 | -0.07(-0.29%) |
Jun 28, 2021 | 25.73 | 25.86 | 25.61 | 25.66 | 2,035,945 | -0.01(-0.04%) |
Jun 25, 2021 | 25.32 | 25.76 | 25.32 | 25.67 | 3,895,902 | +0.33(+1.32%) |
Jun 24, 2021 | 25.40 | 25.43 | 25.20 | 25.33 | 2,119,608 | +0.15(+0.59%) |
Jun 23, 2021 | 25.39 | 25.41 | 25.18 | 25.19 | 2,186,032 | -0.20(-0.80%) |
Jun 22, 2021 | 25.56 | 25.60 | 25.35 | 25.39 | 2,144,965 | -0.23(-0.90%) |
Jun 21, 2021 | 25.15 | 25.65 | 25.02 | 25.62 | 3,174,682 | +0.66(+2.64%) |
Jun 18, 2021 | 25.52 | 25.61 | 24.93 | 24.96 | 11,344,460 | -0.76(-2.95%) |
Jun 17, 2021 | 26.21 | 26.25 | 25.71 | 25.72 | 2,979,149 | -0.43(-1.63%) |
Jun 16, 2021 | 26.30 | 26.34 | 26.01 | 26.15 | 3,083,089 | -0.08(-0.32%) |
Jun 15, 2021 | 26.47 | 26.56 | 26.17 | 26.23 | 2,389,122 | -0.19(-0.74%) |
Jun 14, 2021 | 26.50 | 26.51 | 26.27 | 26.43 | 2,201,960 | -0.15(-0.56%) |
Jun 11, 2021 | 26.88 | 26.96 | 26.50 | 26.58 | 2,439,196 | -0.24(-0.90%) |
Jun 10, 2021 | 26.54 | 26.91 | 26.34 | 26.82 | 3,599,522 | +0.42(+1.58%) |
Jun 09, 2021 | 26.52 | 26.62 | 26.38 | 26.40 | 3,130,423 | -0.09(-0.35%) |
Jun 08, 2021 | 26.00 | 26.54 | 25.93 | 26.49 | 4,379,740 | +0.57(+2.18%) |
Jun 07, 2021 | 25.77 | 26.07 | 25.71 | 25.93 | 4,812,729 | +0.16(+0.61%) |
Jun 04, 2021 | 25.03 | 25.82 | 24.95 | 25.77 | 4,179,463 | +0.81(+3.23%) |
Jun 03, 2021 | 24.55 | 24.98 | 24.40 | 24.96 | 3,639,540 | +0.43(+1.74%) |
Jun 02, 2021 | 24.57 | 24.63 | 24.40 | 24.54 | 2,163,124 | +0.04(+0.15%) |
Jun 01, 2021 | 24.44 | 24.64 | 24.35 | 24.50 | 2,702,235 | +0.09(+0.38%) |
May 28, 2021 | 24.62 | 24.65 | 24.39 | 24.41 | 2,658,165 | -0.05(-0.19%) |
May 27, 2021 | 24.60 | 24.81 | 24.43 | 24.45 | 5,001,426 | +0.01(+0.04%) |
May 26, 2021 | 24.44 | 24.57 | 24.32 | 24.44 | 2,365,043 | -0.01(-0.04%) |
May 25, 2021 | 25.00 | 25.00 | 24.31 | 24.45 | 2,879,418 | -0.24(-0.97%) |
May 24, 2021 | 24.71 | 24.98 | 24.67 | 24.69 | 3,356,228 | +0.10(+0.41%) |
May 21, 2021 | 24.48 | 24.82 | 24.34 | 24.59 | 9,516,916 | +0.20(+0.83%) |
May 20, 2021 | 23.86 | 24.48 | 23.44 | 24.39 | 5,941,385 | +0.47(+1.96%) |
May 19, 2021 | 23.98 | 23.98 | 23.69 | 23.92 | 3,224,259 | -0.28(-1.14%) |
May 18, 2021 | 24.50 | 24.50 | 24.20 | 24.20 | 2,297,727 | -0.20(-0.83%) |
May 17, 2021 | 24.34 | 24.49 | 24.22 | 24.40 | 4,543,694 | -0.06(-0.23%) |
May 14, 2021 | 24.34 | 24.60 | 24.21 | 24.45 | 3,440,742 | +0.23(+0.95%) |
May 13, 2021 | 23.87 | 24.37 | 23.86 | 24.22 | 3,113,922 | +0.40(+1.66%) |
May 12, 2021 | 24.54 | 24.62 | 23.83 | 23.83 | 3,744,810 | -0.86(-3.50%) |
May 11, 2021 | 24.51 | 24.76 | 24.33 | 24.69 | 4,116,178 | -0.15(-0.59%) |
May 10, 2021 | 25.07 | 25.22 | 24.82 | 24.84 | 4,815,171 | -0.18(-0.74%) |
May 07, 2021 | 24.84 | 25.13 | 24.67 | 25.02 | 4,346,427 | +0.17(+0.70%) |
May 06, 2021 | 24.26 | 24.95 | 24.15 | 24.85 | 6,698,296 | +0.64(+2.66%) |
May 05, 2021 | 24.13 | 24.30 | 23.93 | 24.21 | 4,651,233 | +0.20(+0.84%) |
May 04, 2021 | 23.61 | 24.10 | 23.58 | 24.00 | 6,079,616 | +0.20(+0.85%) |