Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.85 | 20.96 | 20.60 | 20.65 | 5,595,570 | -0.37(-1.74%) |
May 27, 2022 | 20.66 | 21.12 | 20.62 | 21.01 | 3,228,922 | +0.40(+1.95%) |
May 26, 2022 | 20.21 | 20.82 | 20.17 | 20.61 | 4,381,804 | +0.53(+2.66%) |
May 25, 2022 | 19.84 | 20.18 | 19.82 | 20.08 | 4,771,213 | +0.18(+0.89%) |
May 24, 2022 | 19.69 | 19.96 | 19.17 | 19.90 | 4,717,894 | +0.10(+0.52%) |
May 23, 2022 | 19.57 | 19.82 | 19.32 | 19.80 | 4,209,128 | +0.56(+2.92%) |
May 20, 2022 | 19.50 | 19.58 | 18.85 | 19.23 | 6,093,691 | -0.13(-0.68%) |
May 19, 2022 | 18.90 | 19.55 | 18.90 | 19.36 | 5,670,095 | +0.41(+2.17%) |
May 18, 2022 | 19.35 | 19.40 | 18.84 | 18.95 | 3,786,176 | -0.50(-2.55%) |
May 17, 2022 | 19.12 | 19.46 | 18.98 | 19.45 | 4,238,780 | +0.66(+3.49%) |
May 16, 2022 | 18.92 | 19.07 | 18.72 | 18.79 | 5,172,628 | -0.17(-0.89%) |
May 13, 2022 | 18.58 | 19.15 | 18.48 | 18.96 | 6,068,405 | +0.74(+4.06%) |
May 12, 2022 | 18.62 | 18.86 | 17.93 | 18.22 | 8,838,440 | -0.48(-2.56%) |
May 11, 2022 | 18.73 | 19.45 | 18.63 | 18.70 | 5,841,783 | +0.00(+0.00%) |
May 10, 2022 | 19.06 | 19.24 | 18.15 | 18.70 | 7,673,017 | -0.09(-0.50%) |
May 09, 2022 | 19.46 | 19.64 | 18.66 | 18.79 | 7,737,252 | -0.82(-4.20%) |
May 06, 2022 | 19.66 | 19.97 | 18.82 | 19.62 | 6,462,080 | -0.37(-1.83%) |
May 05, 2022 | 20.27 | 20.72 | 19.72 | 19.98 | 7,755,046 | -0.55(-2.69%) |
May 04, 2022 | 19.50 | 20.66 | 19.47 | 20.54 | 9,719,821 | +1.12(+5.79%) |
May 03, 2022 | 19.22 | 19.82 | 19.21 | 19.41 | 7,935,570 | +0.11(+0.58%) |
May 02, 2022 | 19.28 | 19.51 | 18.83 | 19.30 | 6,116,487 | +0.17(+0.88%) |
Apr 29, 2022 | 19.66 | 19.80 | 19.08 | 19.13 | 6,229,466 | -0.58(-2.95%) |
Apr 28, 2022 | 19.83 | 19.94 | 19.40 | 19.71 | 4,551,079 | +0.09(+0.47%) |
Apr 27, 2022 | 19.87 | 20.08 | 19.55 | 19.62 | 7,281,005 | -0.22(-1.12%) |
Apr 26, 2022 | 20.22 | 20.41 | 19.81 | 19.84 | 7,630,174 | -0.69(-3.35%) |
Apr 25, 2022 | 20.85 | 20.90 | 20.18 | 20.53 | 6,412,329 | -0.38(-1.82%) |
Apr 22, 2022 | 21.40 | 21.58 | 20.90 | 20.91 | 8,019,583 | -0.48(-2.26%) |
Apr 21, 2022 | 23.22 | 23.30 | 21.37 | 21.40 | 7,768,565 | -1.77(-7.63%) |
Apr 20, 2022 | 23.00 | 23.62 | 22.72 | 23.16 | 8,021,825 | +0.46(+2.01%) |
Apr 19, 2022 | 22.48 | 22.76 | 22.46 | 22.71 | 5,773,748 | +0.30(+1.33%) |
Apr 18, 2022 | 22.67 | 22.86 | 22.29 | 22.41 | 4,173,242 | -0.29(-1.27%) |
Apr 14, 2022 | 22.83 | 23.04 | 22.66 | 22.70 | 4,698,369 | -0.06(-0.25%) |
Apr 13, 2022 | 22.68 | 22.84 | 22.53 | 22.75 | 5,216,751 | +0.02(+0.08%) |
Apr 12, 2022 | 23.15 | 23.19 | 22.65 | 22.73 | 6,322,306 | -0.22(-0.97%) |
Apr 11, 2022 | 23.10 | 23.21 | 22.60 | 22.96 | 9,705,404 | -0.13(-0.56%) |
Apr 08, 2022 | 23.53 | 23.58 | 23.01 | 23.09 | 6,568,017 | -0.37(-1.59%) |
Apr 07, 2022 | 23.66 | 23.79 | 23.41 | 23.46 | 7,321,129 | -0.23(-0.98%) |
Apr 06, 2022 | 23.76 | 24.01 | 23.51 | 23.69 | 6,567,514 | -0.43(-1.77%) |
Apr 05, 2022 | 24.36 | 24.66 | 23.99 | 24.12 | 4,736,434 | -0.20(-0.84%) |
Apr 04, 2022 | 24.27 | 24.41 | 23.98 | 24.32 | 4,091,040 | -0.06(-0.23%) |
Apr 01, 2022 | 23.99 | 24.41 | 23.89 | 24.38 | 4,935,118 | +0.46(+1.90%) |
Mar 31, 2022 | 23.65 | 24.19 | 23.55 | 23.93 | 6,492,513 | +0.26(+1.10%) |
Mar 30, 2022 | 23.60 | 23.75 | 23.49 | 23.66 | 6,997,652 | +0.00(+0.00%) |
Mar 29, 2022 | 23.28 | 23.76 | 23.04 | 23.66 | 5,651,604 | +0.74(+3.25%) |
Mar 28, 2022 | 22.58 | 22.94 | 22.55 | 22.92 | 3,994,480 | +0.26(+1.15%) |
Mar 25, 2022 | 22.66 | 22.69 | 22.40 | 22.66 | 5,535,053 | +0.12(+0.54%) |
Mar 24, 2022 | 21.91 | 22.55 | 21.74 | 22.54 | 7,447,238 | +0.78(+3.59%) |
Mar 23, 2022 | 21.98 | 22.08 | 21.71 | 21.76 | 5,756,699 | -0.30(-1.35%) |
Mar 22, 2022 | 22.02 | 22.27 | 21.94 | 22.06 | 4,878,532 | +0.22(+1.02%) |
Mar 21, 2022 | 21.97 | 22.16 | 21.65 | 21.83 | 6,725,508 | -0.20(-0.89%) |
Mar 18, 2022 | 21.77 | 22.14 | 21.66 | 22.03 | 9,641,232 | +0.26(+1.20%) |
Mar 17, 2022 | 21.01 | 21.94 | 20.94 | 21.77 | 6,249,108 | +0.71(+3.36%) |
Mar 16, 2022 | 20.83 | 21.32 | 20.80 | 21.06 | 5,904,623 | +0.29(+1.39%) |
Mar 15, 2022 | 20.35 | 20.85 | 20.31 | 20.77 | 4,568,164 | +0.58(+2.85%) |
Mar 14, 2022 | 20.75 | 20.93 | 20.08 | 20.20 | 5,933,154 | -0.45(-2.16%) |
Mar 11, 2022 | 20.82 | 21.14 | 20.63 | 20.64 | 5,032,572 | -0.14(-0.67%) |
Mar 10, 2022 | 20.29 | 20.83 | 20.78 | 4,251,288 | +0.36(+1.78%) | |
Mar 09, 2022 | 20.42 | 20.67 | 20.22 | 20.42 | 7,033,962 | +0.37(+1.86%) |
Mar 08, 2022 | 20.46 | 20.63 | 20.04 | 20.05 | 9,510,476 | -0.29(-1.42%) |
Mar 07, 2022 | 20.48 | 20.67 | 20.20 | 20.34 | 8,269,736 | +0.05(+0.23%) |
Mar 04, 2022 | 19.78 | 20.35 | 19.71 | 20.29 | 9,599,244 | +0.33(+1.68%) |
Mar 03, 2022 | 19.96 | 20.21 | 19.87 | 19.95 | 13,579,456 | +0.05(+0.23%) |
Mar 02, 2022 | 19.33 | 20.03 | 18.64 | 19.91 | 7,181,244 | +0.69(+3.58%) |
Mar 01, 2022 | 19.66 | 19.76 | 19.06 | 19.22 | 5,454,186 | -0.52(-2.64%) |
Feb 28, 2022 | 19.53 | 20.00 | 19.42 | 19.74 | 8,888,127 | +0.11(+0.57%) |
Feb 25, 2022 | 19.64 | 19.77 | 18.92 | 19.63 | 6,001,608 | +0.18(+0.91%) |
Feb 24, 2022 | 18.62 | 19.55 | 18.38 | 19.45 | 11,158,388 | +0.34(+1.80%) |
Feb 23, 2022 | 19.56 | 19.77 | 19.02 | 19.11 | 6,547,177 | -0.43(-2.19%) |
Feb 22, 2022 | 19.74 | 19.84 | 19.33 | 19.54 | 5,401,486 | -0.23(-1.18%) |
Feb 18, 2022 | 19.77 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 20.23 | 20.29 | 19.83 | 19.96 | 5,285,181 | -0.39(-1.92%) |
Feb 16, 2022 | 20.04 | 20.53 | 20.02 | 20.35 | 5,453,643 | +0.31(+1.53%) |
Feb 15, 2022 | 20.22 | 20.35 | 20.01 | 20.05 | 6,470,319 | +0.09(+0.47%) |
Feb 14, 2022 | 20.13 | 20.18 | 19.66 | 19.95 | 8,599,496 | -0.08(-0.42%) |
Feb 11, 2022 | 20.78 | 21.04 | 20.01 | 20.04 | 8,964,509 | -0.74(-3.58%) |
Feb 10, 2022 | 21.05 | 21.44 | 20.66 | 20.78 | 7,554,941 | -0.59(-2.74%) |
Feb 09, 2022 | 21.17 | 21.45 | 21.13 | 21.37 | 4,519,100 | +0.46(+2.18%) |
Feb 08, 2022 | 20.36 | 20.98 | 20.29 | 20.91 | 9,159,140 | +0.64(+3.17%) |
Feb 07, 2022 | 20.33 | 20.52 | 20.08 | 20.27 | 5,891,661 | -0.10(-0.50%) |
Feb 04, 2022 | 20.11 | 20.54 | 20.00 | 20.37 | 6,668,812 | +0.14(+0.69%) |
Feb 03, 2022 | 20.49 | 20.70 | 20.18 | 20.23 | 5,647,551 | -0.51(-2.47%) |
Feb 02, 2022 | 20.54 | 20.79 | 20.32 | 20.74 | 6,133,833 | +0.14(+0.68%) |
Feb 01, 2022 | 20.66 | 20.75 | 20.37 | 20.61 | 7,447,209 | -0.02(-0.09%) |
Jan 31, 2022 | 20.22 | 20.66 | 20.62 | 10,661,654 | +0.17(+0.85%) | |
Jan 28, 2022 | 20.22 | 20.47 | 19.96 | 20.45 | 4,536,048 | +0.07(+0.36%) |
Jan 27, 2022 | 21.06 | 21.26 | 20.34 | 20.38 | 7,287,176 | -0.32(-1.56%) |
Jan 26, 2022 | 20.81 | 21.31 | 20.49 | 20.70 | 7,647,936 | +0.23(+1.13%) |
Jan 25, 2022 | 20.41 | 20.60 | 20.10 | 20.47 | 10,148,509 | -0.39(-1.86%) |
Jan 24, 2022 | 20.77 | 20.89 | 19.89 | 20.86 | 11,219,297 | -0.33(-1.57%) |
Jan 21, 2022 | 21.52 | 21.67 | 21.13 | 21.19 | 6,496,099 | -0.41(-1.88%) |
Jan 20, 2022 | 21.47 | 22.20 | 21.42 | 21.59 | 8,510,059 | +0.30(+1.39%) |
Jan 19, 2022 | 20.86 | 21.45 | 20.83 | 21.30 | 6,202,156 | +0.44(+2.13%) |
Jan 18, 2022 | 21.05 | 21.19 | 20.74 | 20.86 | 4,900,052 | -0.43(-2.04%) |
Jan 14, 2022 | 21.29 | 0 | -0.19(-0.90%) | |||
Jan 13, 2022 | 21.64 | 21.86 | 21.43 | 21.48 | 3,302,614 | -0.15(-0.68%) |
Jan 12, 2022 | 21.64 | 21.88 | 21.46 | 21.63 | 3,895,721 | +0.08(+0.39%) |
Jan 11, 2022 | 21.23 | 21.59 | 21.23 | 21.55 | 4,288,839 | +0.35(+1.66%) |
Jan 10, 2022 | 21.37 | 21.52 | 20.94 | 21.20 | 7,881,953 | -0.13(-0.61%) |
Jan 07, 2022 | 21.46 | 21.67 | 21.21 | 21.33 | 5,042,615 | -0.13(-0.60%) |
Jan 06, 2022 | 21.55 | 21.88 | 21.38 | 21.46 | 6,537,929 | -0.08(-0.39%) |
Jan 05, 2022 | 22.48 | 22.60 | 21.53 | 21.54 | 6,924,280 | -1.03(-4.58%) |
Jan 04, 2022 | 22.55 | 22.76 | 22.40 | 22.57 | 4,446,454 | +0.06(+0.29%) |
Jan 03, 2022 | 22.54 | 22.80 | 22.19 | 22.51 | 2,969,152 | +0.07(+0.33%) |
Dec 31, 2021 | 22.23 | 22.55 | 22.17 | 22.43 | 2,698,236 | +0.12(+0.54%) |
Dec 30, 2021 | 22.06 | 22.42 | 21.99 | 22.31 | 3,467,633 | +0.36(+1.64%) |
Dec 29, 2021 | 21.86 | 22.07 | 21.80 | 21.95 | 2,828,249 | +0.04(+0.17%) |
Dec 28, 2021 | 21.93 | 22.16 | 21.83 | 21.92 | 2,067,476 | +0.06(+0.30%) |
Dec 27, 2021 | 21.73 | 21.91 | 21.64 | 21.85 | 3,031,296 | +0.11(+0.51%) |
Dec 23, 2021 | 21.84 | 21.91 | 21.70 | 21.74 | 4,106,018 | -0.02(-0.09%) |
Dec 22, 2021 | 21.77 | 21.94 | 21.67 | 21.76 | 3,885,353 | -0.13(-0.59%) |
Dec 21, 2021 | 21.61 | 22.16 | 21.58 | 21.89 | 5,356,102 | +0.45(+2.11%) |
Dec 20, 2021 | 21.88 | 21.94 | 20.99 | 21.44 | 6,042,915 | -0.80(-3.61%) |
Dec 17, 2021 | 22.04 | 22.44 | 21.78 | 22.24 | 6,731,174 | +0.03(+0.12%) |
Dec 16, 2021 | 22.30 | 22.80 | 22.21 | 22.21 | 4,933,312 | -0.06(-0.29%) |
Dec 15, 2021 | 21.74 | 22.30 | 21.69 | 22.28 | 3,976,293 | +0.48(+2.20%) |
Dec 14, 2021 | 21.97 | 22.19 | 21.70 | 21.80 | 5,743,492 | -0.29(-1.30%) |
Dec 13, 2021 | 22.48 | 22.48 | 21.95 | 22.08 | 5,804,520 | -0.46(-2.05%) |
Dec 10, 2021 | 22.81 | 22.90 | 22.40 | 22.54 | 3,699,049 | -0.12(-0.53%) |
Dec 09, 2021 | 22.96 | 23.06 | 22.64 | 22.66 | 4,902,970 | -0.30(-1.33%) |
Dec 08, 2021 | 22.94 | 23.13 | 22.76 | 22.97 | 3,297,325 | +0.06(+0.24%) |
Dec 07, 2021 | 22.74 | 23.12 | 22.68 | 22.91 | 4,000,709 | +0.42(+1.89%) |
Dec 06, 2021 | 22.20 | 22.77 | 22.02 | 22.49 | 6,049,631 | +0.55(+2.53%) |
Dec 03, 2021 | 22.34 | 22.47 | 21.73 | 21.94 | 6,680,840 | -0.30(-1.33%) |
Dec 02, 2021 | 21.70 | 22.41 | 21.37 | 22.23 | 5,951,797 | +0.46(+2.12%) |
Dec 01, 2021 | 21.90 | 22.58 | 21.72 | 21.77 | 9,811,329 | +0.18(+0.86%) |
Nov 30, 2021 | 21.79 | 22.03 | 21.33 | 21.58 | 11,190,183 | -0.22(-1.02%) |
Nov 29, 2021 | 22.25 | 22.26 | 21.73 | 21.81 | 4,665,267 | -0.19(-0.88%) |
Nov 26, 2021 | 22.37 | 22.40 | 21.93 | 22.00 | 2,708,081 | -0.82(-3.60%) |
Nov 24, 2021 | 22.65 | 23.01 | 22.40 | 22.82 | 4,478,752 | +0.10(+0.45%) |
Nov 23, 2021 | 23.06 | 23.07 | 22.68 | 22.72 | 2,747,759 | -0.30(-1.32%) |
Nov 22, 2021 | 22.79 | 23.21 | 22.64 | 23.02 | 4,995,416 | +0.33(+1.46%) |
Nov 19, 2021 | 22.48 | 22.74 | 22.40 | 22.69 | 4,672,443 | +0.10(+0.45%) |
Nov 18, 2021 | 22.81 | 22.60 | 22.46 | 22.59 | 3,161,412 | -0.26(-1.13%) |
Nov 17, 2021 | 22.80 | 22.99 | 22.52 | 22.85 | 4,458,286 | -0.29(-1.24%) |
Nov 16, 2021 | 23.08 | 23.14 | 22.84 | 23.14 | 2,867,381 | +0.03(+0.12%) |
Nov 15, 2021 | 23.08 | 23.16 | 22.78 | 23.11 | 3,474,342 | +0.29(+1.25%) |
Nov 12, 2021 | 22.93 | 22.95 | 22.49 | 22.82 | 4,500,035 | -0.15(-0.64%) |
Nov 11, 2021 | 22.40 | 23.10 | 22.34 | 22.97 | 8,128,024 | +0.72(+3.24%) |
Nov 10, 2021 | 21.99 | 22.25 | 3,791,049 | +0.19(+0.88%) | ||
Nov 09, 2021 | 22.18 | 22.28 | 21.85 | 22.06 | 5,532,537 | -0.02(-0.08%) |
Nov 08, 2021 | 23.09 | 23.17 | 21.94 | 22.07 | 7,966,767 | -1.00(-4.32%) |
Nov 05, 2021 | 23.30 | 23.43 | 23.02 | 23.07 | 7,429,286 | -0.12(-0.52%) |
Nov 04, 2021 | 23.87 | 23.96 | 22.82 | 23.19 | 6,258,110 | -0.17(-0.71%) |
Nov 03, 2021 | 23.47 | 23.58 | 23.06 | 23.36 | 6,409,722 | -0.06(-0.28%) |
Nov 02, 2021 | 23.42 | 23.53 | 23.20 | 23.42 | 5,381,986 | +0.00(+0.00%) |
Nov 01, 2021 | 23.13 | 23.60 | 23.42 | 23.42 | 3,325,862 | +0.36(+1.56%) |
Oct 29, 2021 | 23.34 | 23.46 | 22.87 | 23.06 | 5,471,844 | -0.40(-1.72%) |
Oct 28, 2021 | 23.64 | 24.13 | 23.37 | 23.47 | 6,261,829 | -0.08(-0.35%) |
Oct 27, 2021 | 23.32 | 23.77 | 23.25 | 23.55 | 6,043,726 | +0.27(+1.14%) |
Oct 26, 2021 | 23.26 | 23.28 | 6,849,597 | +0.18(+0.79%) | ||
Oct 25, 2021 | 22.83 | 23.18 | 22.80 | 23.10 | 4,178,227 | +0.22(+0.96%) |
Oct 22, 2021 | 22.89 | 23.06 | 22.75 | 22.88 | 4,075,689 | +0.13(+0.56%) |
Oct 21, 2021 | 22.87 | 22.97 | 22.52 | 22.75 | 4,433,527 | -0.22(-0.96%) |
Oct 20, 2021 | 22.19 | 23.02 | 22.19 | 22.97 | 7,608,916 | +0.81(+3.64%) |
Oct 19, 2021 | 22.06 | 22.29 | 21.95 | 22.16 | 3,586,813 | +0.28(+1.26%) |
Oct 18, 2021 | 22.11 | 22.24 | 21.84 | 21.89 | 3,562,419 | -0.51(-2.29%) |
Oct 15, 2021 | 22.47 | 22.63 | 22.31 | 22.40 | 3,855,089 | +0.12(+0.54%) |
Oct 14, 2021 | 22.14 | 22.31 | 21.95 | 22.28 | 3,487,660 | +0.30(+1.38%) |
Oct 13, 2021 | 22.11 | 22.23 | 21.85 | 21.98 | 6,418,545 | -0.06(-0.29%) |
Oct 12, 2021 | 22.04 | 22.21 | 21.93 | 22.04 | 7,337,521 | +0.02(+0.08%) |
Oct 11, 2021 | 22.04 | 22.20 | 21.88 | 22.02 | 8,349,793 | -0.06(-0.29%) |
Oct 08, 2021 | 22.07 | 22.45 | 21.95 | 22.09 | 10,810,976 | -0.02(-0.08%) |
Oct 07, 2021 | 21.57 | 22.34 | 21.50 | 22.11 | 11,538,875 | +0.61(+2.86%) |
Oct 06, 2021 | 21.25 | 21.51 | 20.95 | 21.49 | 4,920,360 | +0.04(+0.17%) |
Oct 05, 2021 | 21.04 | 21.51 | 20.83 | 21.46 | 5,625,441 | +0.50(+2.36%) |
Oct 04, 2021 | 20.93 | 21.12 | 20.80 | 20.96 | 4,888,067 | -0.05(-0.26%) |
Oct 01, 2021 | 21.14 | 21.30 | 20.84 | 21.02 | 5,208,381 | +0.06(+0.31%) |
Sep 30, 2021 | 21.10 | 21.13 | 20.74 | 20.95 | 6,148,119 | -0.10(-0.48%) |
Sep 29, 2021 | 21.23 | 21.25 | 20.95 | 21.05 | 3,869,692 | -0.11(-0.52%) |
Sep 28, 2021 | 21.58 | 21.78 | 21.13 | 21.16 | 5,596,140 | -0.36(-1.66%) |
Sep 27, 2021 | 21.44 | 21.96 | 21.41 | 21.52 | 4,077,509 | +0.01(+0.04%) |
Sep 24, 2021 | 21.60 | 21.74 | 21.45 | 21.51 | 6,505,796 | -0.09(-0.42%) |
Sep 23, 2021 | 21.87 | 22.08 | 21.54 | 21.60 | 3,717,219 | -0.12(-0.55%) |
Sep 22, 2021 | 22.05 | 22.05 | 21.68 | 21.72 | 3,734,054 | -0.23(-1.05%) |
Sep 21, 2021 | 22.09 | 22.17 | 21.89 | 21.95 | 4,655,131 | +0.00(+0.00%) |
Sep 20, 2021 | 22.21 | 22.42 | 21.60 | 21.95 | 6,248,365 | -0.62(-2.76%) |
Sep 17, 2021 | 22.50 | 22.80 | 22.46 | 22.58 | 11,286,844 | +0.29(+1.32%) |
Sep 16, 2021 | 22.16 | 22.35 | 22.03 | 22.28 | 5,699,833 | +0.16(+0.71%) |
Sep 15, 2021 | 21.82 | 22.19 | 21.71 | 22.13 | 5,348,058 | +0.27(+1.22%) |
Sep 14, 2021 | 22.05 | 22.15 | 21.74 | 21.86 | 5,125,101 | -0.05(-0.21%) |
Sep 13, 2021 | 22.02 | 22.06 | 21.76 | 21.91 | 6,474,350 | +0.09(+0.42%) |
Sep 10, 2021 | 22.18 | 22.20 | 21.80 | 21.81 | 4,022,172 | -0.27(-1.21%) |
Sep 09, 2021 | 22.20 | 22.29 | 22.02 | 22.08 | 4,770,386 | -0.08(-0.37%) |
Sep 08, 2021 | 22.43 | 22.54 | 22.13 | 22.16 | 5,235,887 | -0.28(-1.23%) |
Sep 07, 2021 | 22.46 | 22.57 | 22.28 | 22.44 | 7,749,984 | -0.17(-0.77%) |
Sep 03, 2021 | 22.46 | 22.69 | 22.39 | 22.61 | 7,823,295 | +0.10(+0.45%) |
Sep 02, 2021 | 22.14 | 22.52 | 22.13 | 22.51 | 3,578,168 | +0.38(+1.70%) |
Sep 01, 2021 | 22.10 | 22.43 | 22.05 | 22.13 | 4,295,117 | +0.23(+1.05%) |
Aug 31, 2021 | 22.17 | 22.24 | 21.81 | 21.91 | 7,013,642 | -0.21(-0.95%) |
Aug 30, 2021 | 22.30 | 22.33 | 22.09 | 22.12 | 2,310,169 | -0.08(-0.37%) |
Aug 27, 2021 | 21.80 | 22.20 | 21.76 | 22.20 | 4,989,376 | +0.29(+1.34%) |
Aug 26, 2021 | 22.21 | 22.26 | 21.90 | 21.91 | 4,271,443 | -0.36(-1.61%) |
Aug 25, 2021 | 22.19 | 22.50 | 22.10 | 22.26 | 6,710,724 | +0.06(+0.25%) |
Aug 24, 2021 | 22.42 | 22.42 | 22.04 | 22.21 | 6,373,234 | -0.05(-0.21%) |
Aug 23, 2021 | 22.39 | 22.46 | 22.02 | 22.25 | 6,215,862 | -0.06(-0.29%) |
Aug 20, 2021 | 21.64 | 22.35 | 21.59 | 22.32 | 5,767,357 | +0.62(+2.88%) |
Aug 19, 2021 | 21.66 | 21.96 | 21.59 | 21.69 | 5,658,350 | -0.11(-0.50%) |
Aug 18, 2021 | 22.17 | 22.20 | 21.79 | 21.80 | 5,416,472 | -0.30(-1.37%) |
Aug 17, 2021 | 22.19 | 22.24 | 21.79 | 22.11 | 3,761,914 | -0.25(-1.11%) |
Aug 16, 2021 | 22.63 | 22.74 | 22.35 | 22.35 | 2,923,288 | -0.39(-1.73%) |
Aug 13, 2021 | 22.94 | 23.12 | 22.71 | 22.75 | 3,580,797 | -0.29(-1.27%) |
Aug 12, 2021 | 22.74 | 23.13 | 22.74 | 23.04 | 4,744,390 | +0.20(+0.88%) |
Aug 11, 2021 | 22.36 | 22.88 | 22.36 | 22.84 | 5,122,260 | +0.50(+2.26%) |
Aug 10, 2021 | 22.22 | 22.70 | 22.12 | 22.34 | 5,026,552 | +0.16(+0.70%) |
Aug 09, 2021 | 22.53 | 22.57 | 22.17 | 22.18 | 6,484,320 | -0.39(-1.75%) |
Aug 06, 2021 | 23.06 | 23.38 | 22.53 | 22.58 | 8,161,628 | -0.23(-1.01%) |
Aug 05, 2021 | 22.30 | 23.18 | 21.87 | 22.80 | 11,595,242 | +1.11(+5.12%) |
Aug 04, 2021 | 21.79 | 21.93 | 21.52 | 21.69 | 5,333,546 | -0.26(-1.17%) |
Aug 03, 2021 | 21.70 | 22.13 | 21.58 | 21.95 | 11,816,218 | +0.32(+1.48%) |
Aug 02, 2021 | 21.95 | 21.95 | 21.58 | 21.63 | 6,066,860 | -0.12(-0.55%) |
Jul 30, 2021 | 21.92 | 22.23 | 21.70 | 21.75 | 5,676,090 | -0.38(-1.74%) |
Jul 29, 2021 | 22.20 | 22.31 | 22.08 | 22.13 | 3,649,137 | +0.05(+0.21%) |
Jul 28, 2021 | 22.30 | 22.33 | 21.90 | 22.09 | 3,272,265 | -0.08(-0.37%) |
Jul 27, 2021 | 21.77 | 22.17 | 21.60 | 22.17 | 6,018,086 | +0.28(+1.29%) |
Jul 26, 2021 | 21.81 | 22.05 | 21.74 | 21.89 | 5,377,511 | +0.09(+0.42%) |
Jul 23, 2021 | 22.01 | 22.12 | 21.58 | 21.80 | 6,282,367 | -0.11(-0.50%) |
Jul 22, 2021 | 22.33 | 22.33 | 21.83 | 21.91 | 6,005,658 | -0.31(-1.40%) |
Jul 21, 2021 | 22.14 | 22.36 | 22.07 | 22.22 | 5,064,684 | +0.24(+1.08%) |
Jul 20, 2021 | 21.59 | 22.14 | 21.53 | 21.98 | 7,387,542 | +0.47(+2.21%) |
Jul 19, 2021 | 21.81 | 21.93 | 21.37 | 21.50 | 8,381,555 | -0.71(-3.20%) |
Jul 16, 2021 | 22.50 | 22.64 | 22.08 | 22.22 | 6,970,182 | -0.20(-0.90%) |
Jul 15, 2021 | 22.55 | 22.71 | 22.24 | 22.42 | 6,018,944 | -0.34(-1.48%) |
Jul 14, 2021 | 22.82 | 23.16 | 22.74 | 22.75 | 3,997,004 | +0.03(+0.12%) |
Jul 13, 2021 | 23.64 | 23.69 | 22.69 | 22.73 | 6,696,951 | -0.94(-3.97%) |
Jul 12, 2021 | 23.40 | 23.68 | 23.16 | 23.67 | 6,670,609 | +0.20(+0.85%) |
Jul 09, 2021 | 23.51 | 23.59 | 23.27 | 23.47 | 6,659,267 | +0.22(+0.94%) |
Jul 08, 2021 | 23.29 | 23.65 | 22.92 | 23.25 | 6,136,680 | -0.46(-1.92%) |
Jul 07, 2021 | 23.64 | 23.87 | 23.56 | 23.70 | 3,233,023 | -0.01(-0.04%) |
Jul 06, 2021 | 23.93 | 23.97 | 23.42 | 23.71 | 3,924,586 | -0.15(-0.61%) |
Jul 02, 2021 | 24.16 | 24.16 | 23.78 | 23.86 | 3,632,430 | -0.16(-0.65%) |
Jul 01, 2021 | 24.01 | 24.12 | 23.79 | 24.01 | 4,499,016 | +0.24(+1.00%) |
Jun 30, 2021 | 24.04 | 24.12 | 23.55 | 23.78 | 6,939,797 | -0.27(-1.14%) |
Jun 29, 2021 | 24.16 | 24.62 | 24.03 | 24.05 | 4,876,777 | -0.15(-0.60%) |
Jun 28, 2021 | 23.91 | 24.29 | 23.79 | 24.20 | 3,684,061 | +0.28(+1.18%) |
Jun 25, 2021 | 23.74 | 23.95 | 23.72 | 23.91 | 3,663,831 | +0.23(+0.96%) |
Jun 24, 2021 | 23.73 | 23.76 | 23.51 | 23.68 | 3,234,390 | +0.10(+0.43%) |
Jun 23, 2021 | 23.54 | 23.77 | 23.38 | 23.58 | 3,485,039 | +0.11(+0.47%) |
Jun 22, 2021 | 23.75 | 23.81 | 23.45 | 23.47 | 3,910,904 | -0.37(-1.57%) |
Jun 21, 2021 | 23.16 | 23.90 | 23.03 | 23.85 | 5,418,115 | +0.92(+4.02%) |
Jun 18, 2021 | 23.36 | 23.53 | 22.91 | 22.93 | 7,169,459 | -0.85(-3.57%) |
Jun 17, 2021 | 23.40 | 23.84 | 23.23 | 23.78 | 4,496,804 | +0.31(+1.32%) |
Jun 16, 2021 | 23.79 | 23.90 | 23.45 | 23.47 | 5,449,597 | -0.30(-1.27%) |
Jun 15, 2021 | 23.54 | 23.98 | 23.41 | 23.77 | 4,819,654 | +0.29(+1.24%) |
Jun 14, 2021 | 23.68 | 23.94 | 23.25 | 23.47 | 2,871,362 | -0.13(-0.54%) |
Jun 11, 2021 | 23.29 | 23.62 | 23.22 | 23.60 | 4,014,008 | +0.46(+1.97%) |
Jun 10, 2021 | 23.04 | 23.24 | 22.87 | 23.15 | 3,821,719 | +0.16(+0.71%) |
Jun 09, 2021 | 23.21 | 23.21 | 22.95 | 22.98 | 3,681,103 | -0.11(-0.47%) |
Jun 08, 2021 | 23.16 | 23.33 | 22.96 | 23.09 | 3,507,422 | +0.00(+0.00%) |
Jun 07, 2021 | 22.94 | 23.11 | 22.72 | 23.09 | 4,049,227 | +0.33(+1.44%) |
Jun 04, 2021 | 22.94 | 23.06 | 22.46 | 22.76 | 6,616,797 | -0.10(-0.44%) |
Jun 03, 2021 | 22.75 | 23.11 | 22.51 | 22.86 | 3,898,036 | -0.11(-0.48%) |
Jun 02, 2021 | 23.34 | 23.34 | 22.90 | 22.97 | 5,688,359 | -0.40(-1.72%) |