Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.75 | 27.99 | 25.40 | 25.49 | 22,748,316 | -1.95(-7.11%) |
Apr 28, 2022 | 27.71 | 27.77 | 26.58 | 27.44 | 16,690,030 | +0.00(+0.00%) |
Apr 27, 2022 | 27.23 | 27.99 | 26.79 | 27.44 | 18,726,784 | +0.88(+3.31%) |
Apr 26, 2022 | 27.91 | 28.12 | 26.35 | 26.56 | 24,281,992 | -1.18(-4.25%) |
Apr 25, 2022 | 27.75 | 28.59 | 26.22 | 27.74 | 39,945,272 | -1.21(-4.18%) |
Apr 22, 2022 | 31.33 | 32.72 | 28.48 | 28.95 | 53,475,832 | -0.63(-2.13%) |
Apr 21, 2022 | 30.56 | 31.66 | 29.19 | 29.58 | 25,037,034 | -0.98(-3.21%) |
Apr 20, 2022 | 31.27 | 31.74 | 30.26 | 30.56 | 12,653,294 | -0.87(-2.77%) |
Apr 19, 2022 | 30.59 | 31.45 | 30.10 | 31.43 | 11,171,354 | +0.67(+2.18%) |
Apr 18, 2022 | 31.18 | 31.27 | 30.04 | 30.76 | 13,451,869 | -0.08(-0.26%) |
Apr 14, 2022 | 31.93 | 32.53 | 30.74 | 30.84 | 15,585,003 | -1.18(-3.69%) |
Apr 13, 2022 | 31.17 | 32.04 | 30.81 | 32.02 | 13,219,241 | +1.22(+3.96%) |
Apr 12, 2022 | 30.95 | 31.75 | 30.59 | 30.80 | 14,412,413 | +0.35(+1.15%) |
Apr 11, 2022 | 30.55 | 30.95 | 29.66 | 30.45 | 12,386,803 | -0.32(-1.04%) |
Apr 08, 2022 | 31.66 | 31.99 | 30.69 | 30.77 | 13,188,975 | -0.62(-1.98%) |
Apr 07, 2022 | 30.94 | 31.73 | 30.26 | 31.39 | 16,101,975 | +0.30(+0.96%) |
Apr 06, 2022 | 32.20 | 32.41 | 27.50 | 31.09 | 20,477,828 | -1.45(-4.46%) |
Apr 05, 2022 | 32.65 | 34.04 | 32.36 | 32.54 | 21,854,236 | +0.09(+0.28%) |
Apr 04, 2022 | 32.39 | 32.61 | 31.79 | 32.45 | 12,294,967 | +0.09(+0.28%) |
Apr 01, 2022 | 32.46 | 33.25 | 31.30 | 32.36 | 16,867,384 | +0.15(+0.47%) |
Mar 31, 2022 | 32.18 | 33.20 | 32.04 | 32.21 | 15,548,792 | +0.08(+0.25%) |
Mar 30, 2022 | 32.75 | 33.04 | 31.77 | 32.13 | 16,287,811 | +0.16(+0.50%) |
Mar 29, 2022 | 31.49 | 32.04 | 30.24 | 31.97 | 26,223,900 | -1.10(-3.33%) |
Mar 28, 2022 | 32.60 | 33.20 | 32.01 | 33.07 | 17,471,964 | +0.07(+0.21%) |
Mar 25, 2022 | 32.24 | 33.34 | 31.72 | 33.00 | 22,709,596 | +0.33(+1.01%) |
Mar 24, 2022 | 29.55 | 32.90 | 29.44 | 32.67 | 51,976,164 | +3.51(+12.04%) |
Mar 23, 2022 | 28.61 | 29.70 | 28.30 | 29.16 | 17,144,548 | +0.77(+2.71%) |
Mar 22, 2022 | 28.90 | 29.19 | 28.32 | 28.39 | 18,918,092 | -0.30(-1.05%) |
Mar 21, 2022 | 27.94 | 29.11 | 27.79 | 28.69 | 22,185,124 | +1.22(+4.44%) |
Mar 18, 2022 | 27.27 | 27.61 | 26.53 | 27.47 | 25,038,236 | +0.02(+0.07%) |
Mar 17, 2022 | 26.26 | 27.72 | 26.18 | 27.45 | 26,367,578 | +1.27(+4.85%) |
Mar 16, 2022 | 25.86 | 26.84 | 25.45 | 26.18 | 24,665,724 | +0.84(+3.31%) |
Mar 15, 2022 | 24.83 | 25.42 | 23.98 | 25.34 | 21,467,138 | +0.23(+0.92%) |
Mar 14, 2022 | 25.66 | 25.95 | 24.86 | 25.11 | 23,248,646 | -0.75(-2.90%) |
Mar 11, 2022 | 25.73 | 26.75 | 25.47 | 25.86 | 25,981,468 | -0.58(-2.19%) |
Mar 10, 2022 | 24.92 | 26.53 | 24.68 | 26.44 | 28,341,620 | +1.73(+7.00%) |
Mar 09, 2022 | 23.85 | 24.90 | 23.37 | 24.71 | 31,825,044 | +1.03(+4.35%) |
Mar 08, 2022 | 25.07 | 25.50 | 23.51 | 23.68 | 37,361,648 | -2.38(-9.13%) |
Mar 07, 2022 | 26.00 | 27.79 | 25.23 | 26.06 | 43,052,760 | +0.11(+0.42%) |
Mar 04, 2022 | 25.28 | 26.44 | 24.88 | 25.95 | 45,210,348 | +0.54(+2.13%) |
Mar 03, 2022 | 23.90 | 25.59 | 23.64 | 25.41 | 43,124,128 | +1.79(+7.58%) |
Mar 02, 2022 | 23.55 | 23.98 | 23.29 | 23.62 | 22,841,232 | +0.32(+1.37%) |
Mar 01, 2022 | 22.59 | 23.50 | 22.21 | 23.30 | 32,483,164 | +0.94(+4.20%) |
Feb 28, 2022 | 21.33 | 22.38 | 21.29 | 22.36 | 24,051,856 | +0.85(+3.95%) |
Feb 25, 2022 | 19.51 | 21.54 | 20.49 | 21.51 | 33,343,698 | +2.11(+10.88%) |
Feb 24, 2022 | 17.79 | 19.43 | 17.71 | 19.40 | 18,460,296 | +0.66(+3.52%) |
Feb 23, 2022 | 19.31 | 19.48 | 18.60 | 18.74 | 14,018,188 | -0.45(-2.34%) |
Feb 22, 2022 | 19.00 | 19.74 | 18.97 | 19.19 | 14,686,151 | +0.10(+0.52%) |
Feb 18, 2022 | 19.09 | 0 | -0.09(-0.47%) | |||
Feb 17, 2022 | 19.58 | 19.82 | 18.93 | 19.18 | 15,768,502 | -0.68(-3.42%) |
Feb 16, 2022 | 19.49 | 20.16 | 19.46 | 19.86 | 14,506,685 | +0.09(+0.46%) |
Feb 15, 2022 | 18.71 | 20.00 | 18.54 | 19.77 | 22,337,068 | +1.30(+7.04%) |
Feb 14, 2022 | 19.05 | 19.25 | 18.36 | 18.47 | 20,988,336 | -0.45(-2.38%) |
Feb 11, 2022 | 19.53 | 20.87 | 18.71 | 18.92 | 51,825,488 | -2.03(-9.69%) |
Feb 10, 2022 | 20.30 | 21.52 | 20.23 | 20.95 | 24,048,308 | +0.25(+1.21%) |
Feb 09, 2022 | 20.01 | 20.81 | 19.86 | 20.70 | 16,820,136 | +0.83(+4.18%) |
Feb 08, 2022 | 19.25 | 19.88 | 19.14 | 19.87 | 14,808,304 | +0.87(+4.58%) |
Feb 07, 2022 | 19.10 | 19.38 | 18.71 | 19.00 | 13,501,720 | +0.13(+0.69%) |
Feb 04, 2022 | 18.63 | 19.02 | 18.39 | 18.87 | 13,751,454 | +0.12(+0.64%) |
Feb 03, 2022 | 18.56 | 18.75 | 16,616,348 | -0.12(-0.64%) | ||
Feb 02, 2022 | 18.30 | 18.97 | 17.89 | 18.87 | 20,258,332 | +0.44(+2.39%) |
Feb 01, 2022 | 17.53 | 18.43 | 17.42 | 18.43 | 22,905,136 | +1.29(+7.53%) |
Jan 31, 2022 | 16.60 | 17.14 | 20,117,306 | +0.47(+2.82%) | ||
Jan 28, 2022 | 16.24 | 16.65 | 15.91 | 16.67 | 22,966,846 | +0.46(+2.84%) |
Jan 27, 2022 | 16.63 | 16.98 | 15.99 | 16.21 | 24,316,704 | -0.05(-0.31%) |
Jan 26, 2022 | 17.40 | 17.53 | 16.18 | 16.26 | 35,694,792 | -0.59(-3.50%) |
Jan 25, 2022 | 16.50 | 17.06 | 16.23 | 16.85 | 26,650,676 | -0.26(-1.52%) |
Jan 24, 2022 | 16.33 | 17.18 | 15.81 | 17.11 | 35,464,736 | +0.13(+0.77%) |
Jan 21, 2022 | 18.51 | 18.53 | 16.97 | 16.98 | 50,804,184 | -1.83(-9.73%) |
Jan 20, 2022 | 19.50 | 20.09 | 18.76 | 18.81 | 26,590,282 | -0.74(-3.79%) |
Jan 19, 2022 | 20.95 | 21.03 | 19.50 | 19.55 | 24,701,954 | -1.04(-5.05%) |
Jan 18, 2022 | 21.73 | 21.76 | 20.40 | 20.59 | 20,472,808 | -1.46(-6.62%) |
Jan 14, 2022 | 22.05 | 0 | -0.16(-0.72%) | |||
Jan 13, 2022 | 22.92 | 23.20 | 22.12 | 22.21 | 16,732,568 | -0.86(-3.73%) |
Jan 12, 2022 | 22.73 | 23.41 | 22.47 | 23.07 | 16,446,693 | +0.87(+3.92%) |
Jan 11, 2022 | 22.00 | 22.30 | 21.58 | 22.20 | 18,068,280 | -0.45(-1.99%) |
Jan 10, 2022 | 23.39 | 23.66 | 22.36 | 22.65 | 14,840,508 | -0.69(-2.96%) |
Jan 07, 2022 | 23.53 | 23.91 | 23.01 | 23.34 | 13,610,471 | +0.04(+0.17%) |
Jan 06, 2022 | 24.07 | 24.21 | 23.20 | 23.30 | 19,082,358 | -0.49(-2.06%) |
Jan 05, 2022 | 23.00 | 24.67 | 22.99 | 23.79 | 39,757,308 | +1.17(+5.17%) |
Jan 04, 2022 | 22.00 | 22.79 | 21.75 | 22.62 | 22,403,928 | +0.89(+4.10%) |
Jan 03, 2022 | 22.10 | 22.54 | 21.68 | 21.73 | 16,604,506 | -0.04(-0.18%) |
Dec 31, 2021 | 21.29 | 21.89 | 21.29 | 21.77 | 14,638,248 | +0.53(+2.50%) |
Dec 30, 2021 | 20.76 | 21.49 | 20.76 | 21.24 | 11,610,815 | +0.46(+2.21%) |
Dec 29, 2021 | 20.93 | 21.14 | 20.69 | 20.78 | 8,833,330 | -0.11(-0.53%) |
Dec 28, 2021 | 20.54 | 21.06 | 20.36 | 20.89 | 11,919,039 | +0.21(+1.02%) |
Dec 27, 2021 | 20.30 | 20.76 | 20.14 | 20.68 | 9,333,663 | +0.39(+1.92%) |
Dec 23, 2021 | 20.09 | 20.42 | 19.95 | 20.29 | 11,832,399 | +0.11(+0.55%) |
Dec 22, 2021 | 19.83 | 20.27 | 19.70 | 20.18 | 11,615,669 | +0.32(+1.61%) |
Dec 21, 2021 | 19.50 | 20.07 | 19.25 | 19.86 | 12,846,788 | +0.63(+3.28%) |
Dec 20, 2021 | 20.05 | 20.27 | 19.03 | 19.23 | 17,609,952 | -1.36(-6.61%) |
Dec 17, 2021 | 20.31 | 20.75 | 19.97 | 20.59 | 16,262,502 | +0.05(+0.24%) |
Dec 16, 2021 | 20.10 | 20.98 | 20.03 | 20.54 | 18,613,208 | +0.72(+3.63%) |
Dec 15, 2021 | 20.16 | 20.20 | 18.79 | 19.82 | 31,978,646 | -0.65(-3.18%) |
Dec 14, 2021 | 20.00 | 20.95 | 19.99 | 20.47 | 15,526,643 | +0.34(+1.69%) |
Dec 13, 2021 | 20.34 | 20.65 | 19.77 | 20.13 | 11,663,548 | -0.13(-0.64%) |
Dec 10, 2021 | 21.20 | 21.27 | 20.02 | 20.26 | 16,947,960 | -0.76(-3.62%) |
Dec 09, 2021 | 21.11 | 21.47 | 20.88 | 21.02 | 11,781,832 | -0.34(-1.59%) |
Dec 08, 2021 | 21.20 | 21.67 | 20.86 | 21.36 | 11,553,870 | +0.19(+0.90%) |
Dec 07, 2021 | 20.77 | 21.67 | 20.77 | 21.17 | 14,674,595 | +0.80(+3.93%) |
Dec 06, 2021 | 20.47 | 20.75 | 20.09 | 20.37 | 15,987,400 | +0.25(+1.24%) |
Dec 03, 2021 | 20.07 | 20.38 | 19.74 | 20.12 | 27,586,604 | -0.01(-0.05%) |
Dec 02, 2021 | 20.11 | 20.66 | 19.84 | 20.13 | 33,464,032 | +0.46(+2.34%) |
Dec 01, 2021 | 20.95 | 21.24 | 19.67 | 19.67 | 40,345,388 | -0.68(-3.34%) |
Nov 30, 2021 | 20.55 | 20.94 | 19.72 | 20.35 | 24,162,772 | -0.50(-2.40%) |
Nov 29, 2021 | 22.24 | 22.25 | 20.77 | 20.85 | 21,087,656 | -0.99(-4.53%) |
Nov 26, 2021 | 21.61 | 21.90 | 21.32 | 21.84 | 13,058,203 | -0.93(-4.08%) |
Nov 24, 2021 | 22.67 | 22.91 | 22.34 | 22.77 | 10,129,815 | +0.06(+0.26%) |
Nov 23, 2021 | 22.82 | 23.28 | 22.36 | 22.71 | 19,574,692 | +0.11(+0.49%) |
Nov 22, 2021 | 22.28 | 23.00 | 22.03 | 22.60 | 19,604,550 | +0.65(+2.96%) |
Nov 19, 2021 | 21.28 | 22.22 | 21.27 | 21.95 | 16,681,474 | +0.47(+2.19%) |
Nov 18, 2021 | 21.52 | 21.50 | 21.38 | 21.48 | 12,664,544 | +0.06(+0.28%) |
Nov 17, 2021 | 21.72 | 22.21 | 21.06 | 21.42 | 19,172,112 | -0.04(-0.19%) |
Nov 16, 2021 | 21.75 | 21.79 | 21.18 | 21.46 | 15,028,704 | -0.26(-1.20%) |
Nov 15, 2021 | 22.12 | 22.24 | 21.46 | 21.72 | 17,028,448 | -0.58(-2.60%) |
Nov 12, 2021 | 22.27 | 22.79 | 22.12 | 22.30 | 11,288,304 | -0.17(-0.76%) |
Nov 11, 2021 | 22.39 | 22.82 | 22.28 | 22.47 | 15,542,400 | +0.60(+2.74%) |
Nov 10, 2021 | 22.30 | 21.87 | 19,717,760 | -0.82(-3.61%) | ||
Nov 09, 2021 | 23.33 | 23.48 | 22.31 | 22.69 | 20,423,106 | -0.90(-3.82%) |
Nov 08, 2021 | 23.50 | 24.22 | 23.28 | 23.59 | 26,674,088 | +1.23(+5.50%) |
Nov 05, 2021 | 22.44 | 22.61 | 22.09 | 22.36 | 16,901,192 | +0.18(+0.81%) |
Nov 04, 2021 | 22.61 | 23.08 | 22.09 | 22.18 | 19,765,328 | -0.47(-2.08%) |
Nov 03, 2021 | 22.62 | 23.13 | 22.27 | 22.65 | 19,195,060 | -0.03(-0.13%) |
Nov 02, 2021 | 22.85 | 23.05 | 22.50 | 22.68 | 21,464,812 | -0.55(-2.37%) |
Nov 01, 2021 | 24.36 | 23.61 | 23.20 | 23.23 | 24,142,992 | -0.88(-3.65%) |
Oct 29, 2021 | 24.80 | 25.52 | 24.07 | 24.11 | 26,181,944 | -0.34(-1.39%) |
Oct 28, 2021 | 25.33 | 25.33 | 24.25 | 24.45 | 18,972,920 | -0.35(-1.41%) |
Oct 27, 2021 | 25.05 | 25.99 | 24.71 | 24.80 | 23,527,650 | -0.83(-3.24%) |
Oct 26, 2021 | 25.54 | 25.63 | 33,533,088 | +0.21(+0.83%) | ||
Oct 25, 2021 | 24.41 | 25.49 | 23.87 | 25.42 | 36,098,156 | +1.57(+6.58%) |
Oct 22, 2021 | 22.10 | 24.10 | 21.95 | 23.85 | 59,321,212 | +2.69(+12.71%) |
Oct 21, 2021 | 21.24 | 21.68 | 21.03 | 21.16 | 25,877,610 | -0.53(-2.44%) |
Oct 20, 2021 | 20.87 | 21.84 | 20.69 | 21.69 | 18,090,380 | +0.67(+3.19%) |
Oct 19, 2021 | 21.42 | 21.55 | 20.82 | 21.02 | 17,487,468 | -0.36(-1.68%) |
Oct 18, 2021 | 21.00 | 21.49 | 20.42 | 21.38 | 21,225,556 | -0.08(-0.37%) |
Oct 15, 2021 | 21.80 | 21.80 | 21.44 | 21.46 | 15,884,380 | -0.10(-0.46%) |
Oct 14, 2021 | 21.90 | 22.23 | 21.50 | 21.56 | 15,591,941 | +0.07(+0.33%) |
Oct 13, 2021 | 21.77 | 21.94 | 21.26 | 21.49 | 13,479,094 | -0.24(-1.10%) |
Oct 12, 2021 | 21.63 | 22.15 | 21.44 | 21.73 | 17,545,808 | +0.27(+1.26%) |
Oct 11, 2021 | 21.16 | 22.00 | 21.10 | 21.46 | 21,837,584 | +0.83(+4.02%) |
Oct 08, 2021 | 20.81 | 21.10 | 20.59 | 20.63 | 13,179,922 | -0.10(-0.48%) |
Oct 07, 2021 | 20.45 | 21.14 | 20.14 | 20.73 | 22,511,474 | +0.66(+3.29%) |
Oct 06, 2021 | 20.43 | 20.80 | 19.62 | 20.07 | 28,919,012 | -0.69(-3.32%) |
Oct 05, 2021 | 19.91 | 20.84 | 19.60 | 20.76 | 19,954,782 | +0.93(+4.69%) |
Oct 04, 2021 | 19.88 | 20.29 | 19.55 | 19.83 | 19,798,988 | +0.17(+0.86%) |
Oct 01, 2021 | 19.90 | 20.20 | 19.14 | 19.66 | 29,687,550 | -0.15(-0.76%) |
Sep 30, 2021 | 20.02 | 20.37 | 19.40 | 19.81 | 17,033,728 | -0.11(-0.55%) |
Sep 29, 2021 | 20.70 | 20.90 | 19.70 | 19.92 | 20,734,416 | -0.58(-2.83%) |
Sep 28, 2021 | 20.90 | 21.13 | 20.21 | 20.50 | 21,007,460 | -0.68(-3.21%) |
Sep 27, 2021 | 20.59 | 21.27 | 20.54 | 21.18 | 15,468,216 | +0.68(+3.32%) |
Sep 24, 2021 | 20.43 | 21.15 | 20.26 | 20.50 | 18,223,884 | -0.34(-1.63%) |
Sep 23, 2021 | 20.21 | 21.36 | 20.10 | 20.84 | 27,202,212 | +0.86(+4.30%) |
Sep 22, 2021 | 20.20 | 20.63 | 19.97 | 19.98 | 25,808,768 | +0.16(+0.81%) |
Sep 21, 2021 | 20.19 | 20.26 | 18.86 | 19.82 | 44,542,760 | +0.07(+0.35%) |
Sep 20, 2021 | 20.00 | 20.49 | 19.41 | 19.75 | 45,714,560 | -2.11(-9.65%) |
Sep 17, 2021 | 22.76 | 22.89 | 21.79 | 21.86 | 33,038,480 | -1.21(-5.24%) |
Sep 16, 2021 | 22.68 | 23.22 | 22.38 | 23.07 | 14,101,579 | +0.05(+0.22%) |
Sep 15, 2021 | 22.49 | 23.28 | 22.40 | 23.02 | 16,358,463 | +0.95(+4.30%) |
Sep 14, 2021 | 22.55 | 22.66 | 21.95 | 22.07 | 17,794,592 | -0.51(-2.26%) |
Sep 13, 2021 | 23.54 | 23.62 | 22.11 | 22.58 | 26,976,400 | -0.76(-3.26%) |
Sep 10, 2021 | 23.60 | 24.24 | 23.34 | 23.34 | 15,478,216 | +0.00(+0.00%) |
Sep 09, 2021 | 23.08 | 23.68 | 22.68 | 23.34 | 16,567,720 | +0.16(+0.69%) |
Sep 08, 2021 | 23.76 | 23.93 | 23.02 | 23.18 | 18,137,756 | -0.76(-3.17%) |
Sep 07, 2021 | 23.91 | 24.32 | 23.63 | 23.94 | 14,033,646 | +0.03(+0.13%) |
Sep 03, 2021 | 24.34 | 24.52 | 23.86 | 23.91 | 13,182,170 | -0.35(-1.44%) |
Sep 02, 2021 | 24.19 | 24.85 | 24.04 | 24.26 | 16,988,206 | +0.23(+0.96%) |
Sep 01, 2021 | 23.35 | 24.44 | 22.76 | 24.03 | 30,658,856 | +0.56(+2.39%) |
Aug 31, 2021 | 24.01 | 24.08 | 23.23 | 23.47 | 19,462,770 | -0.54(-2.25%) |
Aug 30, 2021 | 24.59 | 24.72 | 23.95 | 24.01 | 14,077,950 | -0.36(-1.48%) |
Aug 27, 2021 | 24.13 | 24.68 | 24.06 | 24.37 | 15,088,120 | +0.47(+1.97%) |
Aug 26, 2021 | 24.54 | 24.71 | 23.69 | 23.90 | 17,666,954 | -0.71(-2.89%) |
Aug 25, 2021 | 24.80 | 25.27 | 24.34 | 24.61 | 13,496,730 | -0.16(-0.65%) |
Aug 24, 2021 | 24.23 | 25.14 | 24.21 | 24.77 | 17,688,310 | +1.06(+4.47%) |
Aug 23, 2021 | 23.32 | 23.97 | 23.11 | 23.71 | 19,258,744 | +0.72(+3.13%) |
Aug 20, 2021 | 23.17 | 23.57 | 22.68 | 22.99 | 20,582,246 | -0.18(-0.78%) |
Aug 19, 2021 | 24.09 | 24.11 | 22.47 | 23.17 | 49,774,092 | -1.87(-7.47%) |
Aug 18, 2021 | 24.00 | 25.89 | 23.92 | 25.04 | 27,704,292 | +0.61(+2.50%) |
Aug 17, 2021 | 25.01 | 25.38 | 23.98 | 24.43 | 23,988,286 | -0.97(-3.82%) |
Aug 16, 2021 | 25.23 | 25.74 | 24.40 | 25.40 | 24,233,624 | -0.44(-1.70%) |
Aug 13, 2021 | 25.81 | 26.50 | 25.21 | 25.84 | 21,249,892 | +0.12(+0.47%) |
Aug 12, 2021 | 25.52 | 25.91 | 24.73 | 25.72 | 21,818,910 | -0.03(-0.12%) |
Aug 11, 2021 | 26.18 | 26.45 | 25.12 | 25.75 | 29,785,216 | -0.27(-1.04%) |
Aug 10, 2021 | 24.80 | 26.37 | 24.75 | 26.02 | 36,502,544 | +1.25(+5.05%) |
Aug 09, 2021 | 23.80 | 24.84 | 23.50 | 24.77 | 21,838,668 | +0.75(+3.12%) |
Aug 06, 2021 | 23.76 | 24.12 | 23.39 | 24.02 | 20,249,026 | +0.70(+3.00%) |
Aug 05, 2021 | 23.60 | 23.96 | 23.27 | 23.32 | 18,931,816 | -0.38(-1.60%) |
Aug 04, 2021 | 24.09 | 24.50 | 23.61 | 23.70 | 20,239,276 | -0.69(-2.83%) |
Aug 03, 2021 | 23.87 | 24.42 | 23.36 | 24.39 | 21,031,252 | +0.45(+1.88%) |
Aug 02, 2021 | 25.10 | 25.20 | 23.86 | 23.94 | 28,039,384 | -1.06(-4.24%) |
Jul 30, 2021 | 24.43 | 25.53 | 24.27 | 25.00 | 25,419,854 | +0.14(+0.56%) |
Jul 29, 2021 | 24.00 | 25.83 | 23.91 | 24.86 | 51,296,604 | +1.30(+5.52%) |
Jul 28, 2021 | 22.38 | 23.78 | 22.32 | 23.56 | 31,426,684 | +1.30(+5.84%) |
Jul 27, 2021 | 21.69 | 22.30 | 21.25 | 22.26 | 19,303,556 | +0.24(+1.09%) |
Jul 26, 2021 | 21.82 | 22.18 | 21.33 | 22.02 | 22,155,392 | +0.44(+2.04%) |
Jul 23, 2021 | 21.30 | 21.68 | 20.74 | 21.58 | 25,567,656 | +0.51(+2.42%) |
Jul 22, 2021 | 20.21 | 21.36 | 19.52 | 21.07 | 44,453,964 | -0.11(-0.52%) |
Jul 21, 2021 | 20.21 | 21.29 | 20.21 | 21.18 | 26,640,028 | +1.13(+5.64%) |
Jul 20, 2021 | 19.25 | 20.18 | 18.79 | 20.05 | 28,689,960 | +0.79(+4.10%) |
Jul 19, 2021 | 19.05 | 19.59 | 18.51 | 19.26 | 30,072,604 | -0.67(-3.36%) |
Jul 16, 2021 | 21.62 | 21.69 | 19.88 | 19.93 | 32,013,032 | -1.69(-7.82%) |
Jul 15, 2021 | 21.84 | 22.33 | 21.27 | 21.62 | 14,343,387 | -0.23(-1.05%) |
Jul 14, 2021 | 22.95 | 23.24 | 21.73 | 21.85 | 20,604,872 | -0.93(-4.08%) |
Jul 13, 2021 | 22.87 | 23.27 | 22.61 | 22.78 | 18,210,296 | -0.30(-1.30%) |
Jul 12, 2021 | 22.37 | 23.45 | 21.87 | 23.08 | 24,868,306 | +0.52(+2.30%) |
Jul 09, 2021 | 21.26 | 22.60 | 21.26 | 22.56 | 24,622,268 | +1.62(+7.74%) |
Jul 08, 2021 | 20.50 | 21.28 | 20.13 | 20.94 | 23,382,224 | -0.45(-2.10%) |
Jul 07, 2021 | 21.00 | 21.56 | 20.56 | 21.39 | 22,215,712 | +0.35(+1.66%) |
Jul 06, 2021 | 22.23 | 22.36 | 20.87 | 21.04 | 24,294,944 | -1.33(-5.95%) |
Jul 02, 2021 | 22.23 | 22.58 | 21.85 | 22.37 | 17,587,440 | +0.31(+1.41%) |
Jul 01, 2021 | 21.89 | 22.25 | 21.22 | 22.06 | 21,895,474 | +0.50(+2.32%) |
Jun 30, 2021 | 20.77 | 21.56 | 20.75 | 21.56 | 15,013,816 | +0.63(+3.01%) |
Jun 29, 2021 | 20.81 | 21.41 | 20.73 | 20.93 | 19,648,088 | +0.31(+1.50%) |
Jun 28, 2021 | 21.50 | 21.57 | 20.52 | 20.62 | 22,541,660 | -0.58(-2.74%) |
Jun 25, 2021 | 21.98 | 22.08 | 21.20 | 21.20 | 87,205,864 | -0.61(-2.80%) |
Jun 24, 2021 | 21.31 | 22.20 | 20.94 | 21.81 | 31,242,400 | +0.67(+3.17%) |
Jun 23, 2021 | 21.34 | 21.94 | 20.97 | 21.14 | 22,803,484 | +0.27(+1.29%) |
Jun 22, 2021 | 20.82 | 21.12 | 20.46 | 20.87 | 18,526,636 | +0.00(+0.00%) |
Jun 21, 2021 | 20.43 | 21.14 | 20.35 | 20.87 | 29,756,130 | +0.60(+2.96%) |
Jun 18, 2021 | 21.25 | 21.70 | 19.91 | 20.27 | 44,803,456 | -0.92(-4.34%) |
Jun 17, 2021 | 22.33 | 22.61 | 20.68 | 21.19 | 49,117,048 | -1.47(-6.49%) |
Jun 16, 2021 | 22.60 | 23.25 | 21.86 | 22.66 | 43,400,520 | -0.20(-0.87%) |
Jun 15, 2021 | 22.61 | 23.34 | 21.36 | 22.86 | 54,640,360 | +0.72(+3.25%) |
Jun 14, 2021 | 24.01 | 24.07 | 21.96 | 22.14 | 41,264,820 | -2.30(-9.41%) |
Jun 11, 2021 | 23.57 | 24.57 | 23.30 | 24.44 | 57,780,476 | +1.48(+6.45%) |
Jun 10, 2021 | 23.53 | 24.76 | 22.65 | 22.96 | 73,929,304 | -0.26(-1.12%) |
Jun 09, 2021 | 20.55 | 23.99 | 20.39 | 23.22 | 88,784,048 | +2.95(+14.55%) |
Jun 08, 2021 | 19.44 | 20.35 | 18.95 | 20.27 | 18,645,268 | +0.90(+4.65%) |
Jun 07, 2021 | 19.72 | 19.92 | 19.23 | 19.37 | 13,640,355 | -0.50(-2.52%) |
Jun 04, 2021 | 20.23 | 20.37 | 19.84 | 19.87 | 13,019,974 | -0.13(-0.65%) |
Jun 03, 2021 | 19.71 | 20.28 | 19.23 | 20.00 | 14,871,763 | -0.12(-0.60%) |
Jun 02, 2021 | 20.44 | 20.49 | 19.79 | 20.12 | 13,533,003 | -0.37(-1.81%) |
Jun 01, 2021 | 20.57 | 20.69 | 20.13 | 20.49 | 13,443,979 | +0.37(+1.84%) |
May 28, 2021 | 20.00 | 20.30 | 19.58 | 20.12 | 15,053,287 | -0.08(-0.40%) |
May 27, 2021 | 19.45 | 20.45 | 19.32 | 20.20 | 28,107,428 | +1.28(+6.77%) |
May 26, 2021 | 18.20 | 19.00 | 18.15 | 18.92 | 15,199,520 | +0.72(+3.96%) |
May 25, 2021 | 18.68 | 19.02 | 18.08 | 18.20 | 18,482,412 | -0.36(-1.94%) |
May 24, 2021 | 18.05 | 18.61 | 17.65 | 18.56 | 19,999,914 | +0.50(+2.77%) |
May 21, 2021 | 18.60 | 19.07 | 17.91 | 18.06 | 27,813,172 | -0.36(-1.95%) |
May 20, 2021 | 19.06 | 19.17 | 18.26 | 18.42 | 26,479,212 | -0.61(-3.21%) |
May 19, 2021 | 19.46 | 19.69 | 18.62 | 19.03 | 27,711,772 | -1.21(-5.98%) |
May 18, 2021 | 20.76 | 21.05 | 20.17 | 20.24 | 16,227,217 | -0.65(-3.11%) |
May 17, 2021 | 19.90 | 20.97 | 19.56 | 20.89 | 27,031,766 | +1.38(+7.07%) |
May 14, 2021 | 19.51 | 20.11 | 18.96 | 19.51 | 28,812,960 | -0.29(-1.46%) |
May 13, 2021 | 19.98 | 20.95 | 19.15 | 19.80 | 25,248,768 | -0.17(-0.85%) |
May 12, 2021 | 21.38 | 21.92 | 19.70 | 19.97 | 33,819,884 | -1.41(-6.59%) |
May 11, 2021 | 19.87 | 21.69 | 19.82 | 21.38 | 30,616,556 | +0.67(+3.24%) |
May 10, 2021 | 21.97 | 22.89 | 20.60 | 20.71 | 36,002,168 | -0.41(-1.94%) |
May 07, 2021 | 20.55 | 21.35 | 20.22 | 21.12 | 25,581,908 | +0.66(+3.23%) |
May 06, 2021 | 20.30 | 20.52 | 19.28 | 20.46 | 28,747,620 | +0.26(+1.29%) |
May 05, 2021 | 20.50 | 21.05 | 19.71 | 20.20 | 35,186,912 | -0.16(-0.79%) |
May 04, 2021 | 18.32 | 20.41 | 18.21 | 20.36 | 45,951,912 | +2.15(+11.81%) |